669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200600,517002030,4780,4780,4780,4780,1752
|
|
20240307,200500,517002030,4780,4780,4780,4780,0
|
|
20240307,200400,517002030,4780,4780,4780,4780,0
|
|
20240307,200300,517002030,4780,4780,4780,4780,0
|
|
20240307,200200,517002030,4780,4780,4780,4780,0
|
|
20240307,200100,517002030,4780,4780,4780,4780,0
|
|
20240307,200000,517002030,4780,4780,4780,4780,0
|
|
20240307,195900,517002030,4780,4780,4780,4780,0
|
|
20240307,195800,517002030,4780,4780,4780,4780,0
|
|
20240307,195700,517002030,4780,4780,4780,4780,0
|
|
20240307,195600,517002030,4780,4780,4780,4780,0
|
|
20240307,195500,517002030,4780,4780,4780,4780,0
|
|
20240307,195400,517002030,4780,4780,4780,4780,0
|
|
20240307,195300,517002030,4780,4780,4780,4780,0
|
|
20240307,195200,517002030,4780,4780,4780,4780,0
|
|
20240307,195100,517002030,4780,4780,4780,4780,0
|
|
20240307,195000,517002030,4780,4780,4780,4780,0
|
|
20240307,194900,517002030,4780,4780,4780,4780,0
|
|
20240307,194800,517002030,4780,4780,4780,4780,0
|
|
20240307,194700,517002030,4780,4780,4780,4780,0
|
|
20240307,194600,517002030,4780,4780,4780,4780,0
|
|
20240307,194500,517002030,4780,4780,4780,4780,0
|
|
20240307,194400,517002030,4780,4780,4780,4780,0
|
|
20240307,194300,517002030,4780,4780,4780,4780,0
|
|
20240307,194200,517002030,4780,4780,4780,4780,0
|
|
20240307,194100,517002030,4780,4780,4780,4780,0
|
|
20240307,194000,517002030,4780,4780,4780,4780,0
|
|
20240307,193900,517002030,4780,4780,4780,4780,0
|
|
20240307,193800,517002030,4780,4780,4780,4780,0
|
|
20240307,193700,517002030,4780,4780,4780,4780,0
|
|
20240307,193600,517002030,4780,4780,4780,4780,1752
|
|
20240307,193500,517002030,4780,4780,4780,4780,0
|
|
20240307,193400,517002030,4780,4780,4780,4780,0
|
|
20240307,193300,517002030,4780,4780,4780,4780,0
|
|
20240307,193200,517002030,4780,4780,4780,4780,0
|
|
20240307,193100,517002030,4780,4780,4780,4780,0
|
|
20240307,193000,517002030,4780,4780,4780,4780,0
|
|
20240307,192900,517002030,4780,4780,4780,4780,0
|
|
20240307,192800,517002030,4780,4780,4780,4780,0
|
|
20240307,192700,517002030,4780,4780,4780,4780,0
|
|
20240307,192600,517002030,4780,4780,4780,4780,0
|
|
20240307,192500,517002030,4780,4780,4780,4780,0
|
|
20240307,192400,517002030,4780,4780,4780,4780,0
|
|
20240307,192300,517002030,4780,4780,4780,4780,0
|
|
20240307,192200,517002030,4780,4780,4780,4780,0
|
|
20240307,192100,517002030,4780,4780,4780,4780,0
|
|
20240307,192000,517002030,4780,4780,4780,4780,0
|
|
20240307,191900,517002030,4780,4780,4780,4780,0
|
|
20240307,191800,517002030,4780,4780,4780,4780,0
|
|
20240307,191700,517002030,4780,4780,4780,4780,0
|
|
20240307,191600,517002030,4780,4780,4780,4780,0
|
|
20240307,191500,517002030,4780,4780,4780,4780,0
|
|
20240307,191400,517002030,4780,4780,4780,4780,0
|
|
20240307,191300,517002030,4780,4780,4780,4780,0
|
|
20240307,191200,517002030,4780,4780,4780,4780,0
|
|
20240307,191100,517002030,4780,4780,4780,4780,0
|
|
20240307,191000,517002030,4780,4780,4780,4780,0
|
|
20240307,190900,517002030,4780,4780,4780,4780,0
|
|
20240307,190800,517002030,4780,4780,4780,4780,0
|
|
20240307,190700,517002030,4780,4780,4780,4780,0
|
|
20240307,190600,517002030,4780,4780,4780,4780,1752
|
|
20240307,190500,517002030,4780,4780,4780,4780,0
|
|
20240307,190400,517002030,4780,4780,4780,4780,0
|
|
20240307,190300,517002030,4780,4780,4780,4780,0
|
|
20240307,190200,517002030,4780,4780,4780,4780,0
|
|
20240307,190100,517002030,4780,4780,4780,4780,0
|
|
20240307,190000,517002030,4780,4780,4780,4780,0
|
|
20240307,185900,517002030,4780,4780,4780,4780,0
|
|
20240307,185800,517002030,4780,4780,4780,4780,0
|
|
20240307,185700,517002030,4780,4780,4780,4780,0
|
|
20240307,185600,517002030,4780,4780,4780,4780,0
|
|
20240307,185500,517002030,4780,4780,4780,4780,0
|
|
20240307,185400,517002030,4780,4780,4780,4780,0
|
|
20240307,185300,517002030,4780,4780,4780,4780,0
|
|
20240307,185200,517002030,4780,4780,4780,4780,0
|
|
20240307,185100,517002030,4780,4780,4780,4780,0
|
|
20240307,185000,517002030,4780,4780,4780,4780,0
|
|
20240307,184900,517002030,4780,4780,4780,4780,0
|
|
20240307,184800,517002030,4780,4780,4780,4780,0
|
|
20240307,184700,517002030,4780,4780,4780,4780,0
|
|
20240307,184600,517002030,4780,4780,4780,4780,0
|
|
20240307,184500,517002030,4780,4780,4780,4780,0
|
|
20240307,184400,517002030,4780,4780,4780,4780,0
|
|
20240307,184300,517002030,4780,4780,4780,4780,0
|
|
20240307,184200,517002030,4780,4780,4780,4780,0
|
|
20240307,184100,517002030,4780,4780,4780,4780,0
|
|
20240307,184000,517002030,4780,4780,4780,4780,0
|
|
20240307,183900,517002030,4780,4780,4780,4780,0
|
|
20240307,183800,517002030,4780,4780,4780,4780,0
|
|
20240307,183700,517002030,4780,4780,4780,4780,0
|
|
20240307,183600,517002030,4780,4780,4780,4780,1752
|
|
20240307,183500,517002030,4780,4780,4780,4780,0
|
|
20240307,183400,517002030,4780,4780,4780,4780,0
|
|
20240307,183300,517002030,4780,4780,4780,4780,0
|
|
20240307,183200,517002030,4780,4780,4780,4780,0
|
|
20240307,183100,517002030,4780,4780,4780,4780,0
|
|
20240307,183000,517002030,4780,4780,4780,4780,0
|
|
20240307,182900,517002030,4780,4780,4780,4780,0
|
|
20240307,182800,517002030,4780,4780,4780,4780,0
|
|
20240307,182700,517002030,4780,4780,4780,4780,0
|
|
20240307,182600,517002030,4780,4780,4780,4780,0
|
|
20240307,182500,517002030,4780,4780,4780,4780,0
|
|
20240307,182400,517002030,4780,4780,4780,4780,0
|
|
20240307,182300,517002030,4780,4780,4780,4780,0
|
|
20240307,182200,517002030,4780,4780,4780,4780,0
|
|
20240307,182100,517002030,4780,4780,4780,4780,0
|
|
20240307,182000,517002030,4780,4780,4780,4780,0
|
|
20240307,181900,517002030,4780,4780,4780,4780,0
|
|
20240307,181800,517002030,4780,4780,4780,4780,0
|
|
20240307,181700,517002030,4780,4780,4780,4780,0
|
|
20240307,181600,517002030,4780,4780,4780,4780,0
|
|
20240307,181500,517002030,4780,4780,4780,4780,0
|
|
20240307,181400,517002030,4780,4780,4780,4780,0
|
|
20240307,181300,517002030,4780,4780,4780,4780,0
|
|
20240307,181200,517002030,4780,4780,4780,4780,0
|
|
20240307,181100,517002030,4780,4780,4780,4780,0
|
|
20240307,181000,517002030,4780,4780,4780,4780,0
|
|
20240307,180900,517002030,4780,4780,4780,4780,0
|
|
20240307,180800,517002030,4780,4780,4780,4780,0
|
|
20240307,180700,517002030,4780,4780,4780,4780,0
|
|
20240307,180600,517002030,4780,4780,4780,4780,1752
|
|
20240307,180500,517002030,4780,4780,4780,4780,0
|
|
20240307,180400,517002030,4780,4780,4780,4780,0
|
|
20240307,180300,517002030,4780,4780,4780,4780,0
|
|
20240307,180200,517002030,4780,4780,4780,4780,0
|
|
20240307,180100,517002030,4780,4780,4780,4780,0
|
|
20240307,180000,517002030,4780,4780,4780,4780,0
|
|
20240307,175900,517002030,4780,4780,4780,4780,0
|
|
20240307,175800,517002030,4780,4780,4780,4780,0
|
|
20240307,175700,517002030,4780,4780,4780,4780,0
|
|
20240307,175600,517002030,4780,4780,4780,4780,0
|
|
20240307,175500,517002030,4780,4780,4780,4780,0
|
|
20240307,175400,517002030,4780,4780,4780,4780,0
|
|
20240307,175300,517002030,4780,4780,4780,4780,0
|
|
20240307,175200,517002030,4780,4780,4780,4780,0
|
|
20240307,175100,517002030,4780,4780,4780,4780,0
|
|
20240307,175000,517002030,4780,4780,4780,4780,0
|
|
20240307,174900,517002030,4780,4780,4780,4780,0
|
|
20240307,174800,517002030,4780,4780,4780,4780,0
|
|
20240307,174700,517002030,4780,4780,4780,4780,0
|
|
20240307,174600,517002030,4780,4780,4780,4780,0
|
|
20240307,174500,517002030,4780,4780,4780,4780,0
|
|
20240307,174400,517002030,4780,4780,4780,4780,0
|
|
20240307,174300,517002030,4780,4780,4780,4780,0
|
|
20240307,174200,517002030,4780,4780,4780,4780,0
|
|
20240307,174100,517002030,4780,4780,4780,4780,0
|
|
20240307,174000,517002030,4780,4780,4780,4780,0
|
|
20240307,173900,517002030,4780,4780,4780,4780,0
|
|
20240307,173800,517002030,4780,4780,4780,4780,0
|
|
20240307,173700,517002030,4780,4780,4780,4780,0
|
|
20240307,173600,517002030,4780,4780,4780,4780,1752
|
|
20240307,173500,517002030,4780,4780,4780,4780,0
|
|
20240307,173400,517002030,4780,4780,4780,4780,0
|
|
20240307,173300,517002030,4780,4780,4780,4780,0
|
|
20240307,173200,517002030,4780,4780,4780,4780,0
|
|
20240307,173100,517002030,4780,4780,4780,4780,0
|
|
20240307,173000,517002030,4780,4780,4780,4780,0
|
|
20240307,172900,517002030,4780,4780,4780,4780,0
|
|
20240307,172800,517002030,4780,4780,4780,4780,0
|
|
20240307,172700,517002030,4780,4780,4780,4780,0
|
|
20240307,172600,517002030,4780,4780,4780,4780,0
|
|
20240307,172500,517002030,4780,4780,4780,4780,0
|
|
20240307,172400,517002030,4780,4780,4780,4780,0
|
|
20240307,172300,517002030,4780,4780,4780,4780,0
|
|
20240307,172200,517002030,4780,4780,4780,4780,0
|
|
20240307,172100,517002030,4780,4780,4780,4780,0
|
|
20240307,172000,517002030,4780,4780,4780,4780,0
|
|
20240307,171900,517002030,4780,4780,4780,4780,0
|
|
20240307,171800,517002030,4780,4780,4780,4780,0
|
|
20240307,171700,517002030,4780,4780,4780,4780,0
|
|
20240307,171600,517002030,4780,4780,4780,4780,0
|
|
20240307,171500,517002030,4780,4780,4780,4780,0
|
|
20240307,171400,517002030,4780,4780,4780,4780,0
|
|
20240307,171300,517002030,4780,4780,4780,4780,0
|
|
20240307,171200,517002030,4780,4780,4780,4780,0
|
|
20240307,171100,517002030,4780,4780,4780,4780,0
|
|
20240307,171000,517002030,4780,4780,4780,4780,0
|
|
20240307,170900,517002030,4780,4780,4780,4780,0
|
|
20240307,170800,517002030,4780,4780,4780,4780,0
|
|
20240307,170700,517002030,4780,4780,4780,4780,0
|
|
20240307,170600,517002030,4780,4780,4780,4780,1752
|
|
20240307,170500,517002030,4780,4780,4780,4780,0
|
|
20240307,170400,517002030,4780,4780,4780,4780,0
|
|
20240307,170300,517002030,4780,4780,4780,4780,0
|
|
20240307,170200,517002030,4780,4780,4780,4780,0
|
|
20240307,170100,517002030,4780,4780,4780,4780,0
|
|
20240307,170000,517002030,4780,4780,4780,4780,0
|
|
20240307,165900,517002030,4780,4780,4780,4780,0
|
|
20240307,165800,517002030,4780,4780,4780,4780,0
|
|
20240307,165700,517002030,4780,4780,4780,4780,0
|
|
20240307,165600,517002030,4780,4780,4780,4780,0
|
|
20240307,165500,517002030,4780,4780,4780,4780,0
|
|
20240307,165400,517002030,4780,4780,4780,4780,0
|
|
20240307,165300,517002030,4780,4780,4780,4780,0
|
|
20240307,165200,517002030,4780,4780,4780,4780,0
|
|
20240307,165100,517002030,4780,4780,4780,4780,0
|
|
20240307,165000,517002030,4780,4780,4780,4780,0
|
|
20240307,164900,517002030,4780,4780,4780,4780,0
|
|
20240307,164800,517002030,4780,4780,4780,4780,0
|
|
20240307,164700,517002030,4780,4780,4780,4780,0
|
|
20240307,164600,517002030,4780,4780,4780,4780,0
|
|
20240307,164500,517002030,4780,4780,4780,4780,0
|
|
20240307,164400,517002030,4780,4780,4780,4780,0
|
|
20240307,164300,517002030,4780,4780,4780,4780,0
|
|
20240307,164200,517002030,4780,4780,4780,4780,0
|
|
20240307,164100,517002030,4780,4780,4780,4780,0
|
|
20240307,164000,517002030,4780,4780,4780,4780,0
|
|
20240307,163900,517002030,4780,4780,4780,4780,0
|
|
20240307,163800,517002030,4780,4780,4780,4780,0
|
|
20240307,163700,517002030,4780,4780,4780,4780,0
|
|
20240307,163600,517002030,4780,4780,4780,4780,1752
|
|
20240307,163500,517002030,4780,4780,4780,4780,0
|
|
20240307,163400,517002030,4780,4780,4780,4780,0
|
|
20240307,163300,517002030,4780,4780,4780,4780,0
|
|
20240307,163200,517002030,4780,4780,4780,4780,0
|
|
20240307,163100,517002030,4780,4780,4780,4780,0
|
|
20240307,163000,517002030,4780,4780,4780,4780,0
|
|
20240307,162900,517002030,4780,4780,4780,4780,0
|
|
20240307,162800,517002030,4780,4780,4780,4780,0
|
|
20240307,162700,517002030,4780,4780,4780,4780,0
|
|
20240307,162600,517002030,4780,4780,4780,4780,0
|
|
20240307,162500,517002030,4780,4780,4780,4780,0
|
|
20240307,162400,517002030,4780,4780,4780,4780,0
|
|
20240307,162300,517002030,4780,4780,4780,4780,0
|
|
20240307,162200,517002030,4780,4780,4780,4780,0
|
|
20240307,162100,517002030,4780,4780,4780,4780,0
|
|
20240307,162000,517002030,4780,4780,4780,4780,0
|
|
20240307,161900,517002030,4780,4780,4780,4780,0
|
|
20240307,161800,517002030,4780,4780,4780,4780,0
|
|
20240307,161700,517002030,4780,4780,4780,4780,0
|
|
20240307,161600,517002030,4780,4780,4780,4780,0
|
|
20240307,161500,517002030,4780,4780,4780,4780,0
|
|
20240307,161400,517002030,4780,4780,4780,4780,0
|
|
20240307,161300,517002030,4780,4780,4780,4780,0
|
|
20240307,161200,517002030,4780,4780,4780,4780,0
|
|
20240307,161100,517002030,4780,4780,4780,4780,0
|
|
20240307,161000,517002030,4780,4780,4780,4780,0
|
|
20240307,160900,517002030,4780,4780,4780,4780,0
|
|
20240307,160800,517002030,4780,4780,4780,4780,0
|
|
20240307,160700,517002030,4780,4780,4780,4780,0
|
|
20240307,160600,517002030,4780,4780,4780,4780,1752
|
|
20240307,160500,517002030,4780,4780,4780,4780,0
|
|
20240307,160400,517002030,4780,4780,4780,4780,0
|
|
20240307,160300,517002030,4780,4780,4780,4780,0
|
|
20240307,160200,517002030,4780,4780,4780,4780,0
|
|
20240307,160100,517002030,4780,4780,4780,4780,0
|
|
20240307,160000,517002030,4780,4780,4780,4780,0
|
|
20240307,155900,517002030,4780,4780,4780,4780,0
|
|
20240307,155800,517002030,4780,4780,4780,4780,0
|
|
20240307,155700,517002030,4780,4780,4780,4780,0
|
|
20240307,155600,517002030,4780,4780,4780,4780,0
|
|
20240307,155500,517002030,4780,4780,4780,4780,0
|
|
20240307,155400,517002030,4780,4780,4780,4780,0
|
|
20240307,155300,517002030,4780,4780,4780,4780,0
|
|
20240307,155200,517002030,4780,4780,4780,4780,0
|
|
20240307,155100,517002030,4780,4780,4780,4780,0
|
|
20240307,155000,517002030,4780,4780,4780,4780,0
|
|
20240307,154900,517002030,4780,4780,4780,4780,0
|
|
20240307,154800,517002030,4780,4780,4780,4780,0
|
|
20240307,154700,517002030,4780,4780,4780,4780,0
|
|
20240307,154600,517002030,4780,4780,4780,4780,0
|
|
20240307,154500,517002030,4780,4780,4780,4780,0
|
|
20240307,154400,517002030,4780,4780,4780,4780,0
|
|
20240307,154300,517002030,4780,4780,4780,4780,0
|
|
20240307,154200,517002030,4780,4780,4780,4780,0
|
|
20240307,154100,517002030,4780,4780,4780,4780,0
|
|
20240307,154000,517002030,4780,4780,4780,4780,0
|
|
20240307,153900,517002030,4780,4780,4780,4780,0
|
|
20240307,153800,517002030,4780,4780,4780,4780,0
|
|
20240307,153700,517002030,4780,4780,4780,4780,0
|
|
20240307,153600,517002030,4780,4780,4780,4780,1752
|
|
20240307,153500,517002030,4780,4780,4780,4780,0
|
|
20240307,153400,517002030,4780,4780,4780,4780,0
|
|
20240307,153300,517002030,4780,4780,4780,4780,0
|
|
20240307,153200,517002030,4780,4780,4780,4780,0
|
|
20240307,153100,517002030,4780,4780,4780,4780,0
|
|
20240307,153000,517002030,4780,4780,4780,4780,1752
|
|
20240307,152900,508627470,4795,4795,4795,4795,0
|
|
20240307,152800,508627470,4795,4795,4795,4795,0
|
|
20240307,152700,508627470,4795,4795,4795,4795,0
|
|
20240307,152600,508627470,4795,4795,4795,4795,0
|
|
20240307,152500,508627470,4795,4795,4795,4795,0
|
|
20240307,152400,508627470,4795,4795,4795,4795,0
|
|
20240307,152300,508627470,4795,4795,4795,4795,0
|
|
20240307,152200,508627470,4795,4795,4795,4795,0
|
|
20240307,152100,508627470,4795,4795,4795,4795,0
|
|
20240307,152000,508627470,4795,4795,4795,4795,0
|
|
20240307,151900,508627470,4795,4785,4795,4785,209
|
|
20240307,151800,507626625,4785,4785,4785,4770,430
|
|
20240307,151700,505571925,4785,4785,4785,4785,0
|
|
20240307,151600,505571925,4785,4785,4785,4770,180
|
|
20240307,151500,504712500,4785,4785,4785,4785,7
|
|
20240307,151400,504679005,4790,4790,4790,4790,10
|
|
20240307,151300,504631105,4790,4790,4790,4785,5
|
|
20240307,151200,504607160,4770,4780,4780,4770,1290
|
|
20240307,151100,498451435,4800,4800,4800,4800,0
|
|
20240307,151000,498451435,4800,4800,4800,4800,0
|
|
20240307,150900,498451435,4800,4800,4800,4800,0
|
|
20240307,150800,498451435,4800,4790,4800,4790,20
|
|
20240307,150700,498355540,4800,4780,4800,4780,221
|
|
20240307,150600,497298845,4800,4775,4800,4775,99
|
|
20240307,150500,496825010,4785,4785,4785,4785,496
|
|
20240307,150400,494451650,4790,4785,4790,4785,1263
|
|
20240307,150300,488402375,4785,4785,4785,4785,1
|
|
20240307,150200,488397590,4770,4785,4785,4770,3021
|
|
20240307,150100,473986265,4790,4785,4790,4785,2
|
|
20240307,150000,473976690,4785,4790,4800,4785,48
|
|
20240307,145900,473746525,4795,4800,4800,4795,13
|
|
20240307,145800,473684185,4795,4790,4800,4790,260
|
|
20240307,145700,472436655,4800,4800,4800,4795,1268
|
|
20240307,145600,466350510,4800,4785,4800,4785,9
|
|
20240307,145500,466307415,4800,4800,4800,4800,10
|
|
20240307,145400,466259415,4810,4810,4810,4810,3
|
|
20240307,145300,466244985,4815,4815,4815,4815,1
|
|
20240307,145200,466240170,4790,4790,4790,4790,86
|
|
20240307,145100,465828230,4790,4790,4790,4790,286
|
|
20240307,145000,464458290,4815,4815,4815,4815,1832
|
|
20240307,144900,455637210,4815,4815,4815,4815,3193
|
|
20240307,144800,440262915,4815,4800,4815,4800,671
|
|
20240307,144700,437040600,4800,4800,4800,4800,1002
|
|
20240307,144600,432231000,4800,4800,4800,4800,0
|
|
20240307,144500,432231000,4800,4800,4800,4800,0
|
|
20240307,144400,432231000,4800,4800,4800,4800,1
|
|
20240307,144300,432226200,4795,4785,4795,4785,2182
|
|
20240307,144200,421775720,4785,4785,4785,4785,0
|
|
20240307,144100,421775720,4785,4785,4785,4785,0
|
|
20240307,144000,421775720,4785,4785,4785,4785,0
|
|
20240307,143900,421775720,4785,4785,4785,4785,0
|
|
20240307,143800,421775720,4785,4785,4785,4785,0
|
|
20240307,143700,421775720,4785,4785,4785,4785,0
|
|
20240307,143600,421775720,4785,4785,4785,4785,1
|
|
20240307,143500,421770935,4775,4775,4775,4775,0
|
|
20240307,143400,421770935,4775,4775,4775,4775,100
|
|
20240307,143300,421293435,4775,4775,4775,4775,0
|
|
20240307,143200,421293435,4775,4775,4775,4775,0
|
|
20240307,143100,421293435,4775,4775,4775,4775,2
|
|
20240307,143000,421283885,4775,4775,4775,4775,0
|
|
20240307,142900,421283885,4775,4780,4780,4775,303
|
|
20240307,142800,419836975,4790,4790,4790,4790,0
|
|
20240307,142700,419836975,4790,4790,4790,4790,120
|
|
20240307,142600,419262175,4775,4775,4775,4775,0
|
|
20240307,142500,419262175,4775,4775,4775,4775,0
|
|
20240307,142400,419262175,4775,4775,4775,4775,0
|
|
20240307,142300,419262175,4775,4775,4775,4775,2
|
|
20240307,142200,419252625,4795,4795,4795,4795,0
|
|
20240307,142100,419252625,4795,4795,4795,4795,0
|
|
20240307,142000,419252625,4795,4795,4795,4795,100
|
|
20240307,141900,418773125,4795,4795,4795,4795,0
|
|
20240307,141800,418773125,4795,4795,4795,4795,0
|
|
20240307,141700,418773125,4795,4795,4795,4795,0
|
|
20240307,141600,418773125,4795,4790,4795,4790,30
|
|
20240307,141500,418629375,4780,4775,4780,4775,318
|
|
20240307,141400,417109910,4765,4765,4765,4765,0
|
|
20240307,141300,417109910,4765,4765,4765,4765,0
|
|
20240307,141200,417109910,4765,4765,4765,4765,0
|
|
20240307,141100,417109910,4765,4770,4770,4765,100
|
|
20240307,141000,416633110,4775,4775,4775,4775,0
|
|
20240307,140900,416633110,4775,4775,4775,4775,335
|
|
20240307,140800,415033485,4780,4780,4780,4780,1
|
|
20240307,140700,415028705,4775,4775,4775,4775,72
|
|
20240307,140600,414684905,4780,4780,4780,4780,0
|
|
20240307,140500,414684905,4780,4780,4780,4780,2
|
|
20240307,140400,414675345,4780,4780,4780,4780,1
|
|
20240307,140300,414670565,4775,4775,4775,4775,0
|
|
20240307,140200,414670565,4775,4775,4775,4775,31
|
|
20240307,140100,414522540,4780,4780,4780,4780,0
|
|
20240307,140000,414522540,4780,4775,4780,4775,348
|
|
20240307,135900,412860815,4775,4775,4775,4775,0
|
|
20240307,135800,412860815,4775,4775,4775,4775,201
|
|
20240307,135700,411901040,4775,4775,4775,4775,150
|
|
20240307,135600,411184790,4780,4780,4780,4780,0
|
|
20240307,135500,411184790,4780,4780,4780,4780,10
|
|
20240307,135400,411136990,4780,4780,4780,4780,2
|
|
20240307,135300,411127430,4780,4780,4780,4780,0
|
|
20240307,135200,411127430,4780,4775,4780,4775,1538
|
|
20240307,135100,403777865,4775,4775,4775,4775,0
|
|
20240307,135000,403777865,4775,4775,4775,4775,0
|
|
20240307,134900,403777865,4775,4775,4775,4775,0
|
|
20240307,134800,403777865,4775,4775,4775,4775,20
|
|
20240307,134700,403682365,4765,4765,4765,4765,0
|
|
20240307,134600,403682365,4765,4770,4770,4765,100
|
|
20240307,134500,403205695,4770,4760,4770,4750,450
|
|
20240307,134400,401060275,4750,4750,4750,4750,0
|
|
20240307,134300,401060275,4750,4750,4750,4750,118
|
|
20240307,134200,400499775,4765,4765,4765,4765,1
|
|
20240307,134100,400495010,4750,4750,4750,4750,0
|
|
20240307,134000,400495010,4750,4750,4750,4750,0
|
|
20240307,133900,400495010,4750,4750,4750,4750,100
|
|
20240307,133800,400020010,4750,4750,4750,4750,0
|
|
20240307,133700,400020010,4750,4750,4750,4750,0
|
|
20240307,133600,400020010,4750,4750,4750,4750,0
|
|
20240307,133500,400020010,4750,4750,4750,4750,0
|
|
20240307,133400,400020010,4750,4750,4750,4750,0
|
|
20240307,133300,400020010,4750,4750,4750,4750,0
|
|
20240307,133200,400020010,4750,4750,4750,4750,0
|
|
20240307,133100,400020010,4750,4760,4760,4750,580
|
|
20240307,133000,397263840,4765,4765,4765,4765,0
|
|
20240307,132900,397263840,4765,4765,4765,4765,0
|
|
20240307,132800,397263840,4765,4765,4765,4765,1
|
|
20240307,132700,397259075,4760,4760,4760,4760,10
|
|
20240307,132600,397211475,4765,4765,4765,4765,20
|
|
20240307,132500,397116175,4765,4765,4765,4765,0
|
|
20240307,132400,397116175,4765,4760,4765,4760,154
|
|
20240307,132300,396383115,4750,4750,4750,4750,0
|
|
20240307,132200,396383115,4750,4750,4750,4750,0
|
|
20240307,132100,396383115,4750,4750,4750,4750,0
|
|
20240307,132000,396383115,4750,4750,4750,4750,1
|
|
20240307,131900,396378365,4750,4750,4750,4750,1
|
|
20240307,131800,396373615,4750,4750,4750,4750,0
|
|
20240307,131700,396373615,4750,4750,4750,4750,0
|
|
20240307,131600,396373615,4750,4750,4750,4750,0
|
|
20240307,131500,396373615,4750,4750,4750,4750,0
|
|
20240307,131400,396373615,4750,4750,4750,4750,0
|
|
20240307,131300,396373615,4750,4750,4750,4750,347
|
|
20240307,131200,394725365,4750,4750,4750,4750,0
|
|
20240307,131100,394725365,4750,4750,4750,4750,200
|
|
20240307,131000,393775365,4750,4750,4750,4750,0
|
|
20240307,130900,393775365,4750,4765,4770,4750,506
|
|
20240307,130800,391369930,4765,4765,4765,4765,0
|
|
20240307,130700,391369930,4765,4765,4765,4765,0
|
|
20240307,130600,391369930,4765,4765,4765,4765,249
|
|
20240307,130500,390183445,4745,4745,4745,4745,0
|
|
20240307,130400,390183445,4745,4745,4745,4745,0
|
|
20240307,130300,390183445,4745,4765,4765,4745,2
|
|
20240307,130200,390173935,4745,4750,4750,4745,682
|
|
20240307,130100,386935405,4750,4750,4750,4750,0
|
|
20240307,130000,386935405,4750,4750,4750,4750,0
|
|
20240307,125900,386935405,4750,4750,4750,4750,11
|
|
20240307,125800,386883155,4750,4750,4750,4750,0
|
|
20240307,125700,386883155,4750,4750,4750,4750,1500
|
|
20240307,125600,379758155,4750,4750,4750,4750,0
|
|
20240307,125500,379758155,4750,4755,4755,4750,404
|
|
20240307,125400,377839060,4755,4755,4755,4755,103
|
|
20240307,125300,377349295,4765,4765,4765,4765,0
|
|
20240307,125200,377349295,4765,4765,4765,4765,0
|
|
20240307,125100,377349295,4765,4765,4765,4765,309
|
|
20240307,125000,375876910,4765,4765,4765,4765,0
|
|
20240307,124900,375876910,4765,4765,4765,4765,0
|
|
20240307,124800,375876910,4765,4765,4765,4765,0
|
|
20240307,124700,375876910,4765,4765,4765,4765,0
|
|
20240307,124600,375876910,4765,4765,4765,4765,0
|
|
20240307,124500,375876910,4765,4765,4765,4765,0
|
|
20240307,124400,375876910,4765,4765,4765,4765,0
|
|
20240307,124300,375876910,4765,4765,4765,4765,30
|
|
20240307,124200,375733960,4765,4765,4765,4765,610
|
|
20240307,124100,372827310,4765,4765,4765,4765,0
|
|
20240307,124000,372827310,4765,4765,4765,4765,0
|
|
20240307,123900,372827310,4765,4765,4765,4765,1
|
|
20240307,123800,372822545,4750,4750,4750,4750,0
|
|
20240307,123700,372822545,4750,4750,4750,4750,0
|
|
20240307,123600,372822545,4750,4750,4750,4750,0
|
|
20240307,123500,372822545,4750,4750,4750,4750,0
|
|
20240307,123400,372822545,4750,4755,4755,4750,805
|
|
20240307,123300,368998790,4755,4755,4755,4755,76
|
|
20240307,123200,368637410,4750,4750,4750,4750,0
|
|
20240307,123100,368637410,4750,4750,4750,4750,0
|
|
20240307,123000,368637410,4750,4750,4750,4750,0
|
|
20240307,122900,368637410,4750,4750,4750,4750,0
|
|
20240307,122800,368637410,4750,4750,4750,4750,0
|
|
20240307,122700,368637410,4750,4750,4750,4750,0
|
|
20240307,122600,368637410,4750,4750,4750,4750,0
|
|
20240307,122500,368637410,4750,4750,4750,4750,0
|
|
20240307,122400,368637410,4750,4750,4750,4750,0
|
|
20240307,122300,368637410,4750,4750,4750,4750,0
|
|
20240307,122200,368637410,4750,4750,4750,4750,50
|
|
20240307,122100,368399910,4775,4775,4775,4775,3
|
|
20240307,122000,368385585,4775,4775,4775,4775,0
|
|
20240307,121900,368385585,4775,4775,4775,4775,1
|
|
20240307,121800,368380810,4750,4750,4750,4750,0
|
|
20240307,121700,368380810,4750,4750,4750,4750,0
|
|
20240307,121600,368380810,4750,4755,4755,4750,413
|
|
20240307,121500,366418845,4755,4755,4755,4755,0
|
|
20240307,121400,366418845,4755,4760,4760,4755,89
|
|
20240307,121300,365995560,4780,4780,4780,4780,3
|
|
20240307,121200,365981220,4780,4780,4780,4780,0
|
|
20240307,121100,365981220,4780,4770,4780,4765,2191
|
|
20240307,121000,355522455,4770,4770,4770,4770,0
|
|
20240307,120900,355522455,4770,4770,4770,4770,0
|
|
20240307,120800,355522455,4770,4770,4770,4770,0
|
|
20240307,120700,355522455,4770,4770,4770,4770,0
|
|
20240307,120600,355522455,4770,4770,4770,4770,0
|
|
20240307,120500,355522455,4770,4770,4770,4770,310
|
|
20240307,120400,354043755,4770,4770,4770,4770,0
|
|
20240307,120300,354043755,4770,4770,4770,4770,0
|
|
20240307,120200,354043755,4770,4770,4770,4770,1
|
|
20240307,120100,354038985,4765,4765,4765,4765,12
|
|
20240307,120000,353981805,4765,4765,4765,4765,0
|
|
20240307,115900,353981805,4765,4765,4765,4765,40
|
|
20240307,115800,353791205,4765,4765,4765,4765,0
|
|
20240307,115700,353791205,4765,4765,4765,4765,0
|
|
20240307,115600,353791205,4765,4765,4765,4765,418
|
|
20240307,115500,351799435,4775,4775,4775,4775,19
|
|
20240307,115400,351708710,4775,4775,4775,4775,2
|
|
20240307,115300,351699160,4775,4775,4775,4775,59
|
|
20240307,115200,351417435,4775,4775,4775,4775,0
|
|
20240307,115100,351417435,4775,4775,4775,4775,0
|
|
20240307,115000,351417435,4775,4775,4775,4775,500
|
|
20240307,114900,349029935,4775,4775,4775,4775,0
|
|
20240307,114800,349029935,4775,4775,4775,4775,15
|
|
20240307,114700,348958310,4775,4775,4775,4775,5
|
|
20240307,114600,348934435,4775,4775,4775,4775,0
|
|
20240307,114500,348934435,4775,4775,4775,4775,1
|
|
20240307,114400,348929660,4775,4775,4775,4775,0
|
|
20240307,114300,348929660,4775,4775,4775,4775,0
|
|
20240307,114200,348929660,4775,4775,4775,4775,5
|
|
20240307,114100,348905785,4780,4760,4780,4760,34
|
|
20240307,114000,348743745,4780,4765,4780,4760,130
|
|
20240307,113900,348122655,4750,4750,4750,4750,0
|
|
20240307,113800,348122655,4750,4750,4750,4750,0
|
|
20240307,113700,348122655,4750,4750,4750,4750,0
|
|
20240307,113600,348122655,4750,4750,4750,4750,32
|
|
20240307,113500,347970655,4750,4750,4750,4750,0
|
|
20240307,113400,347970655,4750,4750,4750,4750,20
|
|
20240307,113300,347875655,4750,4750,4750,4750,0
|
|
20240307,113200,347875655,4750,4750,4750,4750,0
|
|
20240307,113100,347875655,4750,4750,4750,4750,1
|
|
20240307,113000,347870905,4750,4750,4750,4750,30
|
|
20240307,112900,347728405,4745,4745,4745,4745,500
|
|
20240307,112800,345355905,4750,4750,4750,4750,300
|
|
20240307,112700,343930905,4750,4750,4750,4750,321
|
|
20240307,112600,342406155,4740,4740,4740,4740,0
|
|
20240307,112500,342406155,4740,4740,4740,4740,0
|
|
20240307,112400,342406155,4740,4740,4740,4740,0
|
|
20240307,112300,342406155,4740,4745,4745,4740,321
|
|
20240307,112200,340884365,4740,4740,4740,4740,101
|
|
20240307,112100,340405625,4740,4740,4740,4740,39
|
|
20240307,112000,340220765,4740,4740,4740,4740,0
|
|
20240307,111900,340220765,4740,4745,4745,4740,62
|
|
20240307,111800,339926860,4750,4750,4750,4750,0
|
|
20240307,111700,339926860,4750,4750,4750,4750,6
|
|
20240307,111600,339898360,4735,4735,4735,4735,203
|
|
20240307,111500,338937155,4735,4735,4735,4735,0
|
|
20240307,111400,338937155,4735,4740,4740,4735,704
|
|
20240307,111300,335600760,4740,4740,4740,4740,21
|
|
20240307,111200,335501220,4735,4735,4735,4735,110
|
|
20240307,111100,334980370,4735,4740,4745,4735,2378
|
|
20240307,111000,323713885,4740,4740,4740,4740,823
|
|
20240307,110900,319812865,4740,4740,4740,4740,411
|
|
20240307,110800,317864725,4740,4745,4745,4740,600
|
|
20240307,110700,315020255,4740,4740,4740,4740,0
|
|
20240307,110600,315020255,4740,4740,4740,4740,0
|
|
20240307,110500,315020255,4740,4745,4745,4740,530
|
|
20240307,110400,312508045,4745,4745,4745,4745,0
|
|
20240307,110300,312508045,4745,4745,4745,4745,999
|
|
20240307,110200,307767790,4750,4750,4750,4750,115
|
|
20240307,110100,307221540,4750,4750,4750,4750,0
|
|
20240307,110000,307221540,4750,4750,4750,4750,0
|
|
20240307,105900,307221540,4750,4750,4750,4750,110
|
|
20240307,105800,306699040,4750,4750,4750,4750,986
|
|
20240307,105700,302015540,4745,4745,4745,4745,296
|
|
20240307,105600,300611020,4745,4740,4745,4740,1299
|
|
20240307,105500,294452265,4740,4740,4740,4740,0
|
|
20240307,105400,294452265,4740,4740,4740,4740,673
|
|
20240307,105300,291262245,4740,4740,4740,4740,100
|
|
20240307,105200,290788245,4740,4740,4740,4740,1
|
|
20240307,105100,290783505,4740,4740,4740,4740,0
|
|
20240307,105000,290783505,4740,4750,4750,4740,266
|
|
20240307,104900,289521395,4750,4750,4750,4750,168
|
|
20240307,104800,288723395,4740,4745,4745,4740,866
|
|
20240307,104700,284615110,4745,4745,4745,4745,80
|
|
20240307,104600,284235510,4745,4740,4745,4740,108
|
|
20240307,104500,283723240,4740,4740,4740,4740,0
|
|
20240307,104400,283723240,4740,4740,4740,4740,2
|
|
20240307,104300,283713760,4745,4745,4745,4745,22
|
|
20240307,104200,283609370,4740,4740,4740,4740,32
|
|
20240307,104100,283457690,4740,4740,4740,4740,81
|
|
20240307,104000,283073750,4745,4745,4745,4745,21
|
|
20240307,103900,282974105,4745,4740,4745,4740,84
|
|
20240307,103800,282575670,4745,4745,4745,4745,2
|
|
20240307,103700,282566180,4745,4745,4745,4740,1374
|
|
20240307,103600,276047300,4745,4750,4750,4745,22
|
|
20240307,103500,275942810,4750,4745,4750,4745,144
|
|
20240307,103400,275259060,4745,4740,4745,4740,545
|
|
20240307,103300,272673785,4745,4745,4745,4740,2756
|
|
20240307,103200,259607055,4745,4750,4750,4740,423
|
|
20240307,103100,257601600,4740,4745,4750,4740,338
|
|
20240307,103000,255998235,4745,4750,4750,4745,351
|
|
20240307,102900,254332735,4745,4745,4745,4745,100
|
|
20240307,102800,253858235,4745,4745,4745,4745,100
|
|
20240307,102700,253383735,4745,4745,4745,4745,177
|
|
20240307,102600,252543870,4745,4740,4745,4740,322
|
|
20240307,102500,251017540,4730,4730,4730,4730,31
|
|
20240307,102400,250870910,4730,4735,4740,4730,1077
|
|
20240307,102300,245770970,4725,4730,4730,4725,301
|
|
20240307,102200,244347745,4725,4725,4725,4725,529
|
|
20240307,102100,241848220,4740,4735,4740,4730,2174
|
|
20240307,102000,231564000,4750,4750,4750,4750,0
|
|
20240307,101900,231564000,4750,4735,4750,4730,4703
|
|
20240307,101800,209317860,4730,4735,4740,4730,856
|
|
20240307,101700,205265415,4735,4750,4750,4735,3456
|
|
20240307,101600,188863105,4780,4755,4780,4750,3148
|
|
20240307,101500,173890590,4755,4755,4755,4755,59
|
|
20240307,101400,173610045,4755,4755,4755,4755,37
|
|
20240307,101300,173434110,4755,4755,4755,4755,181
|
|
20240307,101200,172573455,4755,4755,4755,4755,25
|
|
20240307,101100,172454580,4780,4780,4780,4780,0
|
|
20240307,101000,172454580,4780,4780,4780,4780,1
|
|
20240307,100900,172449800,4755,4755,4755,4755,5000
|
|
20240307,100800,148674800,4755,4780,4780,4755,315
|
|
20240307,100700,147176875,4780,4755,4780,4755,461
|
|
20240307,100600,144984795,4770,4770,4770,4770,1
|
|
20240307,100500,144980025,4755,4755,4755,4755,636
|
|
20240307,100400,141955845,4780,4780,4780,4780,1
|
|
20240307,100300,141951065,4780,4760,4780,4760,1301
|
|
20240307,100200,135758285,4755,4770,4780,4755,3942
|
|
20240307,100100,116989325,4770,4770,4770,4770,1632
|
|
20240307,100000,109204685,4770,4770,4770,4770,822
|
|
20240307,095900,105283745,4770,4770,4770,4770,0
|
|
20240307,095800,105283745,4770,4770,4770,4770,906
|
|
20240307,095700,100962125,4775,4780,4780,4775,394
|
|
20240307,095600,99080575,4780,4780,4780,4780,430
|
|
20240307,095500,97025175,4775,4775,4785,4775,346
|
|
20240307,095400,95372500,4775,4770,4775,4770,183
|
|
20240307,095300,94499585,4780,4780,4780,4780,0
|
|
20240307,095200,94499585,4780,4780,4780,4780,21
|
|
20240307,095100,94399205,4780,4770,4780,4770,28
|
|
20240307,095000,94265445,4780,4770,4780,4770,292
|
|
20240307,094900,92872575,4770,4770,4770,4770,111
|
|
20240307,094800,92343105,4770,4770,4770,4770,152
|
|
20240307,094700,91618065,4770,4775,4775,4770,950
|
|
20240307,094600,87086050,4775,4775,4775,4770,183
|
|
20240307,094500,86212600,4775,4775,4775,4775,106
|
|
20240307,094400,85706450,4775,4775,4775,4775,130
|
|
20240307,094300,85085700,4775,4775,4775,4775,0
|
|
20240307,094200,85085700,4775,4780,4780,4775,290
|
|
20240307,094100,83700100,4780,4780,4780,4780,0
|
|
20240307,094000,83700100,4780,4780,4780,4780,400
|
|
20240307,093900,81788100,4775,4785,4785,4775,26
|
|
20240307,093800,81663925,4780,4780,4780,4780,0
|
|
20240307,093700,81663925,4780,4775,4780,4775,200
|
|
20240307,093600,80707930,4775,4770,4775,4770,2
|
|
20240307,093500,80698385,4775,4775,4780,4775,763
|
|
20240307,093400,77054120,4775,4790,4790,4775,225
|
|
20240307,093300,75979535,4795,4795,4795,4795,1
|
|
20240307,093200,75974740,4800,4800,4800,4800,0
|
|
20240307,093100,75974740,4800,4800,4800,4800,0
|
|
20240307,093000,75974740,4800,4800,4800,4800,0
|
|
20240307,092900,75974740,4800,4800,4800,4800,0
|
|
20240307,092800,75974740,4800,4765,4800,4765,209
|
|
20240307,092700,74973060,4765,4775,4775,4765,952
|
|
20240307,092600,70434365,4785,4780,4785,4780,781
|
|
20240307,092500,66698705,4780,4770,4780,4770,436
|
|
20240307,092400,64616835,4770,4770,4770,4770,102
|
|
20240307,092300,64130295,4770,4775,4775,4770,474
|
|
20240307,092200,61868995,4775,4780,4780,4775,492
|
|
20240307,092100,59518245,4780,4785,4785,4775,4588
|
|
20240307,092000,37598735,4785,4795,4795,4785,2685
|
|
20240307,091900,24745655,4795,4795,4795,4795,400
|
|
20240307,091800,22827655,4795,4800,4800,4795,309
|
|
20240307,091700,21345500,4815,4810,4815,4795,1125
|
|
20240307,091600,15944020,4815,4815,4815,4815,31
|
|
20240307,091500,15794755,4830,4830,4830,4830,5
|
|
20240307,091400,15770605,4815,4830,4830,4815,1052
|
|
20240307,091300,10702935,4830,4830,4830,4830,157
|
|
20240307,091200,9944625,4830,4830,4830,4830,0
|
|
20240307,091100,9944625,4830,4830,4830,4830,0
|
|
20240307,091000,9944625,4830,4830,4830,4830,0
|
|
20240307,090900,9944625,4830,4830,4830,4830,1
|
|
20240307,090800,9939795,4830,4830,4830,4830,3
|
|
20240307,090700,9925305,4805,4810,4810,4805,110
|
|
20240307,090600,9396385,4810,4810,4810,4810,12
|
|
20240307,090500,9338665,4830,4830,4830,4830,14
|
|
20240307,090400,9271045,4830,4805,4830,4805,4
|
|
20240307,090300,9251750,4830,4830,4830,4830,3
|
|
20240307,090200,9237260,4805,4805,4805,4800,405
|
|
20240307,090100,7292910,4800,4795,4800,4795,428
|
|
20240307,090000,5240645,4800,4805,4805,4800,1091
|