701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,203800,532608260,4775,4775,4775,4775,2082
|
|
20240306,203700,532608260,4775,4775,4775,4775,0
|
|
20240306,203600,532608260,4775,4775,4775,4775,0
|
|
20240306,203500,532608260,4775,4775,4775,4775,0
|
|
20240306,203400,532608260,4775,4775,4775,4775,0
|
|
20240306,203300,532608260,4775,4775,4775,4775,0
|
|
20240306,203200,532608260,4775,4775,4775,4775,0
|
|
20240306,203100,532608260,4775,4775,4775,4775,0
|
|
20240306,203000,532608260,4775,4775,4775,4775,0
|
|
20240306,202900,532608260,4775,4775,4775,4775,0
|
|
20240306,202800,532608260,4775,4775,4775,4775,0
|
|
20240306,202700,532608260,4775,4775,4775,4775,0
|
|
20240306,202600,532608260,4775,4775,4775,4775,0
|
|
20240306,202500,532608260,4775,4775,4775,4775,0
|
|
20240306,202400,532608260,4775,4775,4775,4775,0
|
|
20240306,202300,532608260,4775,4775,4775,4775,0
|
|
20240306,202200,532608260,4775,4775,4775,4775,0
|
|
20240306,202100,532608260,4775,4775,4775,4775,0
|
|
20240306,202000,532608260,4775,4775,4775,4775,0
|
|
20240306,201900,532608260,4775,4775,4775,4775,0
|
|
20240306,201800,532608260,4775,4775,4775,4775,0
|
|
20240306,201700,532608260,4775,4775,4775,4775,0
|
|
20240306,201600,532608260,4775,4775,4775,4775,0
|
|
20240306,201500,532608260,4775,4775,4775,4775,0
|
|
20240306,201400,532608260,4775,4775,4775,4775,0
|
|
20240306,201300,532608260,4775,4775,4775,4775,0
|
|
20240306,201200,532608260,4775,4775,4775,4775,0
|
|
20240306,201100,532608260,4775,4775,4775,4775,0
|
|
20240306,201000,532608260,4775,4775,4775,4775,0
|
|
20240306,200900,532608260,4775,4775,4775,4775,0
|
|
20240306,200800,532608260,4775,4775,4775,4775,2082
|
|
20240306,200700,532608260,4775,4775,4775,4775,0
|
|
20240306,200600,532608260,4775,4775,4775,4775,0
|
|
20240306,200500,532608260,4775,4775,4775,4775,0
|
|
20240306,200400,532608260,4775,4775,4775,4775,0
|
|
20240306,200300,532608260,4775,4775,4775,4775,0
|
|
20240306,200200,532608260,4775,4775,4775,4775,0
|
|
20240306,200100,532608260,4775,4775,4775,4775,0
|
|
20240306,200000,532608260,4775,4775,4775,4775,0
|
|
20240306,195900,532608260,4775,4775,4775,4775,0
|
|
20240306,195800,532608260,4775,4775,4775,4775,0
|
|
20240306,195700,532608260,4775,4775,4775,4775,0
|
|
20240306,195600,532608260,4775,4775,4775,4775,0
|
|
20240306,195500,532608260,4775,4775,4775,4775,0
|
|
20240306,195400,532608260,4775,4775,4775,4775,0
|
|
20240306,195300,532608260,4775,4775,4775,4775,0
|
|
20240306,195200,532608260,4775,4775,4775,4775,0
|
|
20240306,195100,532608260,4775,4775,4775,4775,0
|
|
20240306,195000,532608260,4775,4775,4775,4775,0
|
|
20240306,194900,532608260,4775,4775,4775,4775,0
|
|
20240306,194800,532608260,4775,4775,4775,4775,0
|
|
20240306,194700,532608260,4775,4775,4775,4775,0
|
|
20240306,194600,532608260,4775,4775,4775,4775,0
|
|
20240306,194500,532608260,4775,4775,4775,4775,0
|
|
20240306,194400,532608260,4775,4775,4775,4775,0
|
|
20240306,194300,532608260,4775,4775,4775,4775,0
|
|
20240306,194200,532608260,4775,4775,4775,4775,0
|
|
20240306,194100,532608260,4775,4775,4775,4775,0
|
|
20240306,194000,532608260,4775,4775,4775,4775,0
|
|
20240306,193900,532608260,4775,4775,4775,4775,0
|
|
20240306,193800,532608260,4775,4775,4775,4775,2082
|
|
20240306,193700,532608260,4775,4775,4775,4775,0
|
|
20240306,193600,532608260,4775,4775,4775,4775,0
|
|
20240306,193500,532608260,4775,4775,4775,4775,0
|
|
20240306,193400,532608260,4775,4775,4775,4775,0
|
|
20240306,193300,532608260,4775,4775,4775,4775,0
|
|
20240306,193200,532608260,4775,4775,4775,4775,0
|
|
20240306,193100,532608260,4775,4775,4775,4775,0
|
|
20240306,193000,532608260,4775,4775,4775,4775,0
|
|
20240306,192900,532608260,4775,4775,4775,4775,0
|
|
20240306,192800,532608260,4775,4775,4775,4775,0
|
|
20240306,192700,532608260,4775,4775,4775,4775,0
|
|
20240306,192600,532608260,4775,4775,4775,4775,0
|
|
20240306,192500,532608260,4775,4775,4775,4775,0
|
|
20240306,192400,532608260,4775,4775,4775,4775,0
|
|
20240306,192300,532608260,4775,4775,4775,4775,0
|
|
20240306,192200,532608260,4775,4775,4775,4775,0
|
|
20240306,192100,532608260,4775,4775,4775,4775,0
|
|
20240306,192000,532608260,4775,4775,4775,4775,0
|
|
20240306,191900,532608260,4775,4775,4775,4775,0
|
|
20240306,191800,532608260,4775,4775,4775,4775,0
|
|
20240306,191700,532608260,4775,4775,4775,4775,0
|
|
20240306,191600,532608260,4775,4775,4775,4775,0
|
|
20240306,191500,532608260,4775,4775,4775,4775,0
|
|
20240306,191400,532608260,4775,4775,4775,4775,0
|
|
20240306,191300,532608260,4775,4775,4775,4775,0
|
|
20240306,191200,532608260,4775,4775,4775,4775,0
|
|
20240306,191100,532608260,4775,4775,4775,4775,0
|
|
20240306,191000,532608260,4775,4775,4775,4775,0
|
|
20240306,190900,532608260,4775,4775,4775,4775,0
|
|
20240306,190800,532608260,4775,4775,4775,4775,2082
|
|
20240306,190700,532608260,4775,4775,4775,4775,0
|
|
20240306,190600,532608260,4775,4775,4775,4775,0
|
|
20240306,190500,532608260,4775,4775,4775,4775,0
|
|
20240306,190400,532608260,4775,4775,4775,4775,0
|
|
20240306,190300,532608260,4775,4775,4775,4775,0
|
|
20240306,190200,532608260,4775,4775,4775,4775,0
|
|
20240306,190100,532608260,4775,4775,4775,4775,0
|
|
20240306,190000,532608260,4775,4775,4775,4775,0
|
|
20240306,185900,532608260,4775,4775,4775,4775,0
|
|
20240306,185800,532608260,4775,4775,4775,4775,0
|
|
20240306,185700,532608260,4775,4775,4775,4775,0
|
|
20240306,185600,532608260,4775,4775,4775,4775,0
|
|
20240306,185500,532608260,4775,4775,4775,4775,0
|
|
20240306,185400,532608260,4775,4775,4775,4775,0
|
|
20240306,185300,532608260,4775,4775,4775,4775,0
|
|
20240306,185200,532608260,4775,4775,4775,4775,0
|
|
20240306,185100,532608260,4775,4775,4775,4775,0
|
|
20240306,185000,532608260,4775,4775,4775,4775,0
|
|
20240306,184900,532608260,4775,4775,4775,4775,0
|
|
20240306,184800,532608260,4775,4775,4775,4775,0
|
|
20240306,184700,532608260,4775,4775,4775,4775,0
|
|
20240306,184600,532608260,4775,4775,4775,4775,0
|
|
20240306,184500,532608260,4775,4775,4775,4775,0
|
|
20240306,184400,532608260,4775,4775,4775,4775,0
|
|
20240306,184300,532608260,4775,4775,4775,4775,0
|
|
20240306,184200,532608260,4775,4775,4775,4775,0
|
|
20240306,184100,532608260,4775,4775,4775,4775,0
|
|
20240306,184000,532608260,4775,4775,4775,4775,0
|
|
20240306,183900,532608260,4775,4775,4775,4775,0
|
|
20240306,183800,532608260,4775,4775,4775,4775,2082
|
|
20240306,183700,532608260,4775,4775,4775,4775,0
|
|
20240306,183600,532608260,4775,4775,4775,4775,0
|
|
20240306,183500,532608260,4775,4775,4775,4775,0
|
|
20240306,183400,532608260,4775,4775,4775,4775,0
|
|
20240306,183300,532608260,4775,4775,4775,4775,0
|
|
20240306,183200,532608260,4775,4775,4775,4775,0
|
|
20240306,183100,532608260,4775,4775,4775,4775,0
|
|
20240306,183000,532608260,4775,4775,4775,4775,0
|
|
20240306,182900,532608260,4775,4775,4775,4775,0
|
|
20240306,182800,532608260,4775,4775,4775,4775,0
|
|
20240306,182700,532608260,4775,4775,4775,4775,0
|
|
20240306,182600,532608260,4775,4775,4775,4775,0
|
|
20240306,182500,532608260,4775,4775,4775,4775,0
|
|
20240306,182400,532608260,4775,4775,4775,4775,0
|
|
20240306,182300,532608260,4775,4775,4775,4775,0
|
|
20240306,182200,532608260,4775,4775,4775,4775,0
|
|
20240306,182100,532608260,4775,4775,4775,4775,0
|
|
20240306,182000,532608260,4775,4775,4775,4775,0
|
|
20240306,181900,532608260,4775,4775,4775,4775,0
|
|
20240306,181800,532608260,4775,4775,4775,4775,0
|
|
20240306,181700,532608260,4775,4775,4775,4775,0
|
|
20240306,181600,532608260,4775,4775,4775,4775,0
|
|
20240306,181500,532608260,4775,4775,4775,4775,0
|
|
20240306,181400,532608260,4775,4775,4775,4775,0
|
|
20240306,181300,532608260,4775,4775,4775,4775,0
|
|
20240306,181200,532608260,4775,4775,4775,4775,0
|
|
20240306,181100,532608260,4775,4775,4775,4775,0
|
|
20240306,181000,532608260,4775,4775,4775,4775,0
|
|
20240306,180900,532608260,4775,4775,4775,4775,0
|
|
20240306,180800,532608260,4775,4775,4775,4775,2082
|
|
20240306,180700,532608260,4775,4775,4775,4775,0
|
|
20240306,180600,532608260,4775,4775,4775,4775,0
|
|
20240306,180500,532608260,4775,4775,4775,4775,0
|
|
20240306,180400,532608260,4775,4775,4775,4775,0
|
|
20240306,180300,532608260,4775,4775,4775,4775,0
|
|
20240306,180200,532608260,4775,4775,4775,4775,0
|
|
20240306,180100,532608260,4775,4775,4775,4775,0
|
|
20240306,180000,532608260,4775,4775,4775,4775,0
|
|
20240306,175900,532608260,4775,4775,4775,4775,0
|
|
20240306,175800,532608260,4775,4775,4775,4775,0
|
|
20240306,175700,532608260,4775,4775,4775,4775,0
|
|
20240306,175600,532608260,4775,4775,4775,4775,0
|
|
20240306,175500,532608260,4775,4775,4775,4775,0
|
|
20240306,175400,532608260,4775,4775,4775,4775,0
|
|
20240306,175300,532608260,4775,4775,4775,4775,0
|
|
20240306,175200,532608260,4775,4775,4775,4775,0
|
|
20240306,175100,532608260,4775,4775,4775,4775,0
|
|
20240306,175000,532608260,4775,4775,4775,4775,0
|
|
20240306,174900,532608260,4775,4775,4775,4775,0
|
|
20240306,174800,532608260,4775,4775,4775,4775,0
|
|
20240306,174700,532608260,4775,4775,4775,4775,0
|
|
20240306,174600,532608260,4775,4775,4775,4775,0
|
|
20240306,174500,532608260,4775,4775,4775,4775,0
|
|
20240306,174400,532608260,4775,4775,4775,4775,0
|
|
20240306,174300,532608260,4775,4775,4775,4775,0
|
|
20240306,174200,532608260,4775,4775,4775,4775,0
|
|
20240306,174100,532608260,4775,4775,4775,4775,0
|
|
20240306,174000,532608260,4775,4775,4775,4775,0
|
|
20240306,173900,532608260,4775,4775,4775,4775,0
|
|
20240306,173800,532608260,4775,4775,4775,4775,2082
|
|
20240306,173700,532608260,4775,4775,4775,4775,0
|
|
20240306,173600,532608260,4775,4775,4775,4775,0
|
|
20240306,173500,532608260,4775,4775,4775,4775,0
|
|
20240306,173400,532608260,4775,4775,4775,4775,0
|
|
20240306,173300,532608260,4775,4775,4775,4775,0
|
|
20240306,173200,532608260,4775,4775,4775,4775,0
|
|
20240306,173100,532608260,4775,4775,4775,4775,0
|
|
20240306,173000,532608260,4775,4775,4775,4775,0
|
|
20240306,172900,532608260,4775,4775,4775,4775,0
|
|
20240306,172800,532608260,4775,4775,4775,4775,0
|
|
20240306,172700,532608260,4775,4775,4775,4775,0
|
|
20240306,172600,532608260,4775,4775,4775,4775,0
|
|
20240306,172500,532608260,4775,4775,4775,4775,0
|
|
20240306,172400,532608260,4775,4775,4775,4775,0
|
|
20240306,172300,532608260,4775,4775,4775,4775,0
|
|
20240306,172200,532608260,4775,4775,4775,4775,0
|
|
20240306,172100,532608260,4775,4775,4775,4775,0
|
|
20240306,172000,532608260,4775,4775,4775,4775,0
|
|
20240306,171900,532608260,4775,4775,4775,4775,0
|
|
20240306,171800,532608260,4775,4775,4775,4775,0
|
|
20240306,171700,532608260,4775,4775,4775,4775,0
|
|
20240306,171600,532608260,4775,4775,4775,4775,0
|
|
20240306,171500,532608260,4775,4775,4775,4775,0
|
|
20240306,171400,532608260,4775,4775,4775,4775,0
|
|
20240306,171300,532608260,4775,4775,4775,4775,0
|
|
20240306,171200,532608260,4775,4775,4775,4775,0
|
|
20240306,171100,532608260,4775,4775,4775,4775,0
|
|
20240306,171000,532608260,4775,4775,4775,4775,0
|
|
20240306,170900,532608260,4775,4775,4775,4775,0
|
|
20240306,170800,532608260,4775,4775,4775,4775,2082
|
|
20240306,170700,532608260,4775,4775,4775,4775,0
|
|
20240306,170600,532608260,4775,4775,4775,4775,0
|
|
20240306,170500,532608260,4775,4775,4775,4775,0
|
|
20240306,170400,532608260,4775,4775,4775,4775,0
|
|
20240306,170300,532608260,4775,4775,4775,4775,0
|
|
20240306,170200,532608260,4775,4775,4775,4775,0
|
|
20240306,170100,532608260,4775,4775,4775,4775,0
|
|
20240306,170000,532608260,4775,4775,4775,4775,0
|
|
20240306,165900,532608260,4775,4775,4775,4775,0
|
|
20240306,165800,532608260,4775,4775,4775,4775,0
|
|
20240306,165700,532608260,4775,4775,4775,4775,0
|
|
20240306,165600,532608260,4775,4775,4775,4775,0
|
|
20240306,165500,532608260,4775,4775,4775,4775,0
|
|
20240306,165400,532608260,4775,4775,4775,4775,0
|
|
20240306,165300,532608260,4775,4775,4775,4775,0
|
|
20240306,165200,532608260,4775,4775,4775,4775,0
|
|
20240306,165100,532608260,4775,4775,4775,4775,0
|
|
20240306,165000,532608260,4775,4775,4775,4775,0
|
|
20240306,164900,532608260,4775,4775,4775,4775,0
|
|
20240306,164800,532608260,4775,4775,4775,4775,0
|
|
20240306,164700,532608260,4775,4775,4775,4775,0
|
|
20240306,164600,532608260,4775,4775,4775,4775,0
|
|
20240306,164500,532608260,4775,4775,4775,4775,0
|
|
20240306,164400,532608260,4775,4775,4775,4775,0
|
|
20240306,164300,532608260,4775,4775,4775,4775,0
|
|
20240306,164200,532608260,4775,4775,4775,4775,0
|
|
20240306,164100,532608260,4775,4775,4775,4775,0
|
|
20240306,164000,532608260,4775,4775,4775,4775,0
|
|
20240306,163900,532608260,4775,4775,4775,4775,0
|
|
20240306,163800,532608260,4775,4775,4775,4775,2082
|
|
20240306,163700,532608260,4775,4775,4775,4775,0
|
|
20240306,163600,532608260,4775,4775,4775,4775,0
|
|
20240306,163500,532608260,4775,4775,4775,4775,0
|
|
20240306,163400,532608260,4775,4775,4775,4775,0
|
|
20240306,163300,532608260,4775,4775,4775,4775,0
|
|
20240306,163200,532608260,4775,4775,4775,4775,0
|
|
20240306,163100,532608260,4775,4775,4775,4775,0
|
|
20240306,163000,532608260,4775,4775,4775,4775,0
|
|
20240306,162900,532608260,4775,4775,4775,4775,0
|
|
20240306,162800,532608260,4775,4775,4775,4775,0
|
|
20240306,162700,532608260,4775,4775,4775,4775,0
|
|
20240306,162600,532608260,4775,4775,4775,4775,0
|
|
20240306,162500,532608260,4775,4775,4775,4775,0
|
|
20240306,162400,532608260,4775,4775,4775,4775,0
|
|
20240306,162300,532608260,4775,4775,4775,4775,0
|
|
20240306,162200,532608260,4775,4775,4775,4775,0
|
|
20240306,162100,532608260,4775,4775,4775,4775,0
|
|
20240306,162000,532608260,4775,4775,4775,4775,0
|
|
20240306,161900,532608260,4775,4775,4775,4775,0
|
|
20240306,161800,532608260,4775,4775,4775,4775,0
|
|
20240306,161700,532608260,4775,4775,4775,4775,0
|
|
20240306,161600,532608260,4775,4775,4775,4775,0
|
|
20240306,161500,532608260,4775,4775,4775,4775,0
|
|
20240306,161400,532608260,4775,4775,4775,4775,0
|
|
20240306,161300,532608260,4775,4775,4775,4775,0
|
|
20240306,161200,532608260,4775,4775,4775,4775,0
|
|
20240306,161100,532608260,4775,4775,4775,4775,0
|
|
20240306,161000,532608260,4775,4775,4775,4775,0
|
|
20240306,160900,532608260,4775,4775,4775,4775,0
|
|
20240306,160800,532608260,4775,4775,4775,4775,2082
|
|
20240306,160700,532608260,4775,4775,4775,4775,0
|
|
20240306,160600,532608260,4775,4775,4775,4775,0
|
|
20240306,160500,532608260,4775,4775,4775,4775,0
|
|
20240306,160400,532608260,4775,4775,4775,4775,0
|
|
20240306,160300,532608260,4775,4775,4775,4775,0
|
|
20240306,160200,532608260,4775,4775,4775,4775,0
|
|
20240306,160100,532608260,4775,4775,4775,4775,0
|
|
20240306,160000,532608260,4775,4775,4775,4775,0
|
|
20240306,155900,532608260,4775,4775,4775,4775,0
|
|
20240306,155800,532608260,4775,4775,4775,4775,0
|
|
20240306,155700,532608260,4775,4775,4775,4775,0
|
|
20240306,155600,532608260,4775,4775,4775,4775,0
|
|
20240306,155500,532608260,4775,4775,4775,4775,0
|
|
20240306,155400,532608260,4775,4775,4775,4775,0
|
|
20240306,155300,532608260,4775,4775,4775,4775,0
|
|
20240306,155200,532608260,4775,4775,4775,4775,0
|
|
20240306,155100,532608260,4775,4775,4775,4775,0
|
|
20240306,155000,532608260,4775,4775,4775,4775,0
|
|
20240306,154900,532608260,4775,4775,4775,4775,0
|
|
20240306,154800,532608260,4775,4775,4775,4775,0
|
|
20240306,154700,532608260,4775,4775,4775,4775,0
|
|
20240306,154600,532608260,4775,4775,4775,4775,0
|
|
20240306,154500,532608260,4775,4775,4775,4775,0
|
|
20240306,154400,532608260,4775,4775,4775,4775,0
|
|
20240306,154300,532608260,4775,4775,4775,4775,0
|
|
20240306,154200,532608260,4775,4775,4775,4775,0
|
|
20240306,154100,532608260,4775,4775,4775,4775,0
|
|
20240306,154000,532608260,4775,4775,4775,4775,0
|
|
20240306,153900,532608260,4775,4775,4775,4775,0
|
|
20240306,153800,532608260,4775,4775,4775,4775,2082
|
|
20240306,153700,532608260,4775,4775,4775,4775,0
|
|
20240306,153600,532608260,4775,4775,4775,4775,0
|
|
20240306,153500,532608260,4775,4775,4775,4775,0
|
|
20240306,153400,532608260,4775,4775,4775,4775,0
|
|
20240306,153300,532608260,4775,4775,4775,4775,0
|
|
20240306,153200,532608260,4775,4775,4775,4775,0
|
|
20240306,153100,532608260,4775,4775,4775,4775,0
|
|
20240306,153000,532608260,4775,4775,4775,4775,2082
|
|
20240306,152900,522666710,4780,4780,4780,4780,0
|
|
20240306,152800,522666710,4780,4780,4780,4780,0
|
|
20240306,152700,522666710,4780,4780,4780,4780,0
|
|
20240306,152600,522666710,4780,4780,4780,4780,0
|
|
20240306,152500,522666710,4780,4780,4780,4780,0
|
|
20240306,152400,522666710,4780,4780,4780,4780,0
|
|
20240306,152300,522666710,4780,4780,4780,4780,0
|
|
20240306,152200,522666710,4780,4780,4780,4780,0
|
|
20240306,152100,522666710,4780,4780,4780,4780,0
|
|
20240306,152000,522666710,4780,4780,4780,4780,0
|
|
20240306,151900,522666710,4780,4785,4785,4780,1120
|
|
20240306,151800,517312510,4785,4785,4785,4785,76
|
|
20240306,151700,516948850,4785,4790,4790,4785,790
|
|
20240306,151600,513165485,4785,4780,4785,4780,27
|
|
20240306,151500,513036320,4785,4790,4790,4785,483
|
|
20240306,151400,510725135,4785,4785,4785,4785,129
|
|
20240306,151300,510107870,4785,4790,4790,4785,18
|
|
20240306,151200,510021735,4785,4785,4785,4785,123
|
|
20240306,151100,509433180,4785,4785,4785,4785,110
|
|
20240306,151000,508906830,4785,4785,4785,4785,28
|
|
20240306,150900,508772850,4790,4780,4790,4780,1386
|
|
20240306,150800,502147650,4785,4785,4795,4785,935
|
|
20240306,150700,497671810,4780,4780,4780,4780,129
|
|
20240306,150600,497055190,4780,4780,4780,4775,271
|
|
20240306,150500,495760615,4780,4780,4780,4780,388
|
|
20240306,150400,493905975,4780,4785,4785,4780,204
|
|
20240306,150300,492930845,4785,4785,4785,4785,120
|
|
20240306,150200,492356645,4785,4785,4785,4785,410
|
|
20240306,150100,490394795,4785,4785,4785,4785,0
|
|
20240306,150000,490394795,4785,4785,4785,4785,11
|
|
20240306,145900,490342160,4785,4785,4785,4785,150
|
|
20240306,145800,489624410,4785,4785,4785,4785,6
|
|
20240306,145700,489595700,4785,4780,4785,4780,407
|
|
20240306,145600,487650235,4785,4785,4785,4785,2
|
|
20240306,145500,487640665,4785,4785,4785,4780,36
|
|
20240306,145400,487468475,4785,4785,4785,4780,544
|
|
20240306,145300,484865910,4785,4785,4785,4785,63
|
|
20240306,145200,484564455,4785,4785,4785,4785,2
|
|
20240306,145100,484554885,4780,4780,4780,4780,342
|
|
20240306,145000,482920125,4780,4780,4780,4780,35
|
|
20240306,144900,482752825,4780,4780,4780,4780,347
|
|
20240306,144800,481094165,4775,4775,4775,4775,0
|
|
20240306,144700,481094165,4775,4780,4780,4775,590
|
|
20240306,144600,478273970,4780,4780,4780,4780,227
|
|
20240306,144500,477188910,4780,4775,4780,4775,17
|
|
20240306,144400,477107730,4780,4780,4780,4780,105
|
|
20240306,144300,476605830,4780,4780,4780,4780,255
|
|
20240306,144200,475386930,4780,4780,4780,4775,533
|
|
20240306,144100,472839320,4775,4775,4775,4775,151
|
|
20240306,144000,472118295,4775,4780,4780,4775,1027
|
|
20240306,143900,467214300,4780,4780,4780,4780,22
|
|
20240306,143800,467109140,4780,4790,4790,4780,229
|
|
20240306,143700,466014020,4780,4790,4790,4775,165
|
|
20240306,143600,465225645,4780,4790,4795,4780,985
|
|
20240306,143500,460512945,4790,4800,4805,4790,6662
|
|
20240306,143400,428556905,4805,4805,4805,4805,32
|
|
20240306,143300,428403145,4805,4810,4810,4805,300
|
|
20240306,143200,426961635,4805,4805,4805,4805,509
|
|
20240306,143100,424515890,4805,4805,4805,4805,328
|
|
20240306,143000,422939850,4810,4810,4810,4810,22
|
|
20240306,142900,422834030,4810,4810,4810,4810,0
|
|
20240306,142800,422834030,4810,4810,4810,4810,1
|
|
20240306,142700,422829220,4805,4805,4805,4800,111
|
|
20240306,142600,422296160,4800,4805,4805,4800,3082
|
|
20240306,142500,407502410,4805,4805,4805,4805,225
|
|
20240306,142400,406421285,4805,4805,4805,4805,0
|
|
20240306,142300,406421285,4805,4805,4805,4805,103
|
|
20240306,142200,405926370,4805,4800,4810,4800,636
|
|
20240306,142100,402873555,4805,4805,4805,4805,1513
|
|
20240306,142000,395603590,4805,4810,4810,4805,1001
|
|
20240306,141900,390793780,4810,4815,4815,4810,493
|
|
20240306,141800,388422395,4810,4810,4810,4810,2
|
|
20240306,141700,388412775,4810,4810,4810,4810,52
|
|
20240306,141600,388162655,4810,4810,4810,4810,12
|
|
20240306,141500,388104935,4805,4805,4805,4805,0
|
|
20240306,141400,388104935,4805,4805,4805,4805,1
|
|
20240306,141300,388100130,4805,4805,4805,4805,0
|
|
20240306,141200,388100130,4805,4805,4805,4805,0
|
|
20240306,141100,388100130,4805,4810,4810,4805,520
|
|
20240306,141000,385600930,4815,4815,4815,4810,4962
|
|
20240306,140900,361732665,4815,4815,4815,4815,125
|
|
20240306,140800,361130790,4820,4820,4820,4820,177
|
|
20240306,140700,360277650,4815,4815,4820,4815,21
|
|
20240306,140600,360176485,4815,4815,4815,4815,0
|
|
20240306,140500,360176485,4815,4820,4820,4815,41
|
|
20240306,140400,359979020,4820,4820,4820,4815,2335
|
|
20240306,140300,348734520,4825,4825,4825,4825,1
|
|
20240306,140200,348729695,4830,4830,4835,4830,19
|
|
20240306,140100,348637920,4835,4835,4835,4835,0
|
|
20240306,140000,348637920,4835,4820,4835,4820,4098
|
|
20240306,135900,328883595,4820,4820,4820,4820,34
|
|
20240306,135800,328719715,4825,4825,4825,4825,311
|
|
20240306,135700,327219140,4825,4825,4825,4820,160
|
|
20240306,135600,326447155,4825,4820,4825,4820,504
|
|
20240306,135500,324017860,4820,4820,4820,4820,939
|
|
20240306,135400,319491880,4825,4825,4825,4825,0
|
|
20240306,135300,319491880,4825,4825,4825,4825,345
|
|
20240306,135200,317827255,4825,4825,4825,4825,113
|
|
20240306,135100,317282030,4825,4825,4825,4825,29
|
|
20240306,135000,317142105,4825,4825,4825,4825,0
|
|
20240306,134900,317142105,4825,4825,4825,4825,15
|
|
20240306,134800,317069730,4825,4825,4825,4825,0
|
|
20240306,134700,317069730,4825,4825,4825,4825,369
|
|
20240306,134600,315289305,4830,4830,4830,4830,20
|
|
20240306,134500,315192705,4830,4830,4830,4830,52
|
|
20240306,134400,314941545,4830,4830,4830,4830,90
|
|
20240306,134300,314506845,4825,4825,4830,4825,103
|
|
20240306,134200,314009850,4825,4825,4825,4825,0
|
|
20240306,134100,314009850,4825,4825,4830,4825,445
|
|
20240306,134000,311862715,4825,4825,4825,4825,0
|
|
20240306,133900,311862715,4825,4825,4825,4825,20
|
|
20240306,133800,311766215,4830,4830,4830,4830,8
|
|
20240306,133700,311727575,4825,4830,4830,4825,46
|
|
20240306,133600,311505400,4830,4830,4830,4830,2
|
|
20240306,133500,311495740,4825,4830,4830,4825,887
|
|
20240306,133400,307215585,4830,4830,4830,4830,0
|
|
20240306,133300,307215585,4830,4830,4830,4830,0
|
|
20240306,133200,307215585,4830,4830,4830,4830,0
|
|
20240306,133100,307215585,4830,4830,4830,4825,16
|
|
20240306,133000,307138335,4825,4825,4825,4825,655
|
|
20240306,132900,303977960,4825,4825,4825,4825,0
|
|
20240306,132800,303977960,4825,4825,4825,4825,80
|
|
20240306,132700,303591960,4825,4825,4825,4825,1
|
|
20240306,132600,303587135,4830,4830,4830,4830,1
|
|
20240306,132500,303582305,4825,4825,4825,4825,0
|
|
20240306,132400,303582305,4825,4825,4825,4825,122
|
|
20240306,132300,302993655,4825,4825,4825,4825,0
|
|
20240306,132200,302993655,4825,4825,4825,4825,19
|
|
20240306,132100,302901980,4825,4825,4825,4825,0
|
|
20240306,132000,302901980,4825,4825,4825,4825,69
|
|
20240306,131900,302569055,4825,4825,4825,4825,836
|
|
20240306,131800,298535355,4825,4825,4825,4825,10
|
|
20240306,131700,298487105,4825,4825,4825,4825,89
|
|
20240306,131600,298057680,4815,4825,4825,4815,401
|
|
20240306,131500,296125560,4820,4825,4825,4820,259
|
|
20240306,131400,294876175,4825,4820,4825,4820,13
|
|
20240306,131300,294813500,4820,4820,4820,4820,26
|
|
20240306,131200,294688180,4815,4820,4820,4815,2400
|
|
20240306,131100,283121230,4820,4815,4820,4815,1125
|
|
20240306,131000,277704180,4820,4820,4820,4820,4
|
|
20240306,130900,277684900,4815,4815,4815,4815,1088
|
|
20240306,130800,272446180,4815,4815,4815,4815,0
|
|
20240306,130700,272446180,4815,4815,4815,4815,175
|
|
20240306,130600,271603555,4820,4820,4820,4820,0
|
|
20240306,130500,271603555,4820,4820,4820,4820,9
|
|
20240306,130400,271560175,4820,4815,4820,4815,166
|
|
20240306,130300,270760865,4815,4820,4820,4815,130
|
|
20240306,130200,270134785,4820,4820,4820,4820,3
|
|
20240306,130100,270120325,4820,4820,4820,4820,22
|
|
20240306,130000,270014285,4820,4820,4820,4820,15
|
|
20240306,125900,269941985,4820,4820,4820,4820,10
|
|
20240306,125800,269893785,4820,4820,4820,4820,52
|
|
20240306,125700,269643145,4820,4820,4820,4820,121
|
|
20240306,125600,269059925,4820,4825,4825,4815,684
|
|
20240306,125500,265762805,4825,4830,4830,4825,6
|
|
20240306,125400,265733850,4830,4830,4830,4830,66
|
|
20240306,125300,265415070,4825,4830,4830,4825,50
|
|
20240306,125200,265173720,4830,4830,4830,4830,0
|
|
20240306,125100,265173720,4830,4830,4830,4830,1
|
|
20240306,125000,265168890,4830,4830,4830,4830,0
|
|
20240306,124900,265168890,4830,4830,4830,4830,1
|
|
20240306,124800,265164060,4830,4830,4830,4830,0
|
|
20240306,124700,265164060,4830,4830,4830,4830,1
|
|
20240306,124600,265159230,4830,4830,4830,4830,0
|
|
20240306,124500,265159230,4830,4830,4830,4830,2
|
|
20240306,124400,265149570,4830,4830,4830,4830,11
|
|
20240306,124300,265096440,4830,4830,4830,4830,6
|
|
20240306,124200,265067460,4830,4830,4830,4830,233
|
|
20240306,124100,263942070,4820,4820,4820,4820,0
|
|
20240306,124000,263942070,4820,4820,4820,4820,65
|
|
20240306,123900,263628770,4820,4830,4830,4820,642
|
|
20240306,123800,260533910,4830,4825,4830,4825,251
|
|
20240306,123700,259322830,4830,4830,4830,4830,100
|
|
20240306,123600,258839830,4825,4825,4825,4825,0
|
|
20240306,123500,258839830,4825,4825,4825,4825,7
|
|
20240306,123400,258806055,4825,4825,4825,4825,0
|
|
20240306,123300,258806055,4825,4825,4825,4825,0
|
|
20240306,123200,258806055,4825,4825,4825,4825,1
|
|
20240306,123100,258801230,4820,4820,4820,4820,0
|
|
20240306,123000,258801230,4820,4820,4820,4820,0
|
|
20240306,122900,258801230,4820,4820,4820,4820,0
|
|
20240306,122800,258801230,4820,4825,4825,4820,180
|
|
20240306,122700,257932760,4830,4825,4830,4825,6
|
|
20240306,122600,257903805,4825,4825,4825,4825,0
|
|
20240306,122500,257903805,4825,4825,4825,4825,9
|
|
20240306,122400,257860380,4825,4825,4825,4825,114
|
|
20240306,122300,257310330,4825,4820,4825,4820,130
|
|
20240306,122200,256683305,4825,4825,4825,4825,1
|
|
20240306,122100,256678480,4825,4825,4825,4825,50
|
|
20240306,122000,256437230,4825,4825,4825,4825,4
|
|
20240306,121900,256417930,4825,4825,4825,4825,2
|
|
20240306,121800,256408280,4820,4820,4820,4820,186
|
|
20240306,121700,255511760,4820,4820,4820,4820,2
|
|
20240306,121600,255502120,4820,4820,4820,4820,0
|
|
20240306,121500,255502120,4820,4820,4820,4820,0
|
|
20240306,121400,255502120,4820,4825,4825,4820,3020
|
|
20240306,121300,240941590,4830,4830,4830,4830,2
|
|
20240306,121200,240931930,4830,4830,4830,4830,2
|
|
20240306,121100,240922270,4830,4830,4830,4830,2
|
|
20240306,121000,240912610,4830,4830,4830,4830,0
|
|
20240306,120900,240912610,4830,4830,4830,4830,632
|
|
20240306,120800,237860050,4830,4830,4830,4830,16
|
|
20240306,120700,237782770,4830,4825,4830,4825,7
|
|
20240306,120600,237748965,4825,4825,4825,4825,0
|
|
20240306,120500,237748965,4825,4825,4825,4825,0
|
|
20240306,120400,237748965,4825,4825,4825,4825,0
|
|
20240306,120300,237748965,4825,4825,4825,4825,0
|
|
20240306,120200,237748965,4825,4825,4825,4825,17
|
|
20240306,120100,237666940,4825,4825,4825,4825,1091
|
|
20240306,120000,232402865,4825,4825,4825,4825,349
|
|
20240306,115900,230718940,4825,4825,4825,4825,109
|
|
20240306,115800,230193015,4820,4820,4820,4820,0
|
|
20240306,115700,230193015,4820,4820,4825,4820,302
|
|
20240306,115600,228737325,4820,4820,4820,4820,200
|
|
20240306,115500,227773325,4820,4825,4825,4820,300
|
|
20240306,115400,226326020,4825,4825,4825,4825,31
|
|
20240306,115300,226176445,4825,4825,4825,4825,1216
|
|
20240306,115200,220309245,4825,4830,4830,4825,122
|
|
20240306,115100,219720515,4830,4835,4835,4830,1000
|
|
20240306,115000,214890410,4835,4835,4835,4835,10
|
|
20240306,114900,214842060,4835,4835,4835,4835,2
|
|
20240306,114800,214832390,4835,4835,4835,4835,8
|
|
20240306,114700,214793710,4835,4835,4835,4835,1
|
|
20240306,114600,214788875,4835,4835,4835,4835,7
|
|
20240306,114500,214755030,4835,4835,4835,4835,16
|
|
20240306,114400,214677670,4835,4835,4835,4835,5
|
|
20240306,114300,214653495,4835,4835,4835,4830,303
|
|
20240306,114200,213189975,4830,4830,4830,4830,19
|
|
20240306,114100,213098205,4835,4835,4835,4830,114
|
|
20240306,114000,212547515,4830,4830,4830,4830,0
|
|
20240306,113900,212547515,4830,4830,4830,4830,0
|
|
20240306,113800,212547515,4830,4830,4830,4830,0
|
|
20240306,113700,212547515,4830,4830,4830,4830,180
|
|
20240306,113600,211678115,4835,4835,4835,4835,0
|
|
20240306,113500,211678115,4835,4835,4835,4835,10
|
|
20240306,113400,211629765,4835,4835,4835,4835,6
|
|
20240306,113300,211600755,4835,4835,4835,4835,1
|
|
20240306,113200,211595920,4835,4835,4835,4835,5
|
|
20240306,113100,211571745,4830,4830,4830,4830,200
|
|
20240306,113000,210605745,4830,4830,4830,4830,20
|
|
20240306,112900,210509145,4835,4835,4835,4835,501
|
|
20240306,112800,208086810,4835,4835,4835,4835,100
|
|
20240306,112700,207603310,4835,4835,4835,4835,0
|
|
20240306,112600,207603310,4835,4835,4835,4835,18
|
|
20240306,112500,207516280,4830,4830,4835,4830,319
|
|
20240306,112400,205974255,4835,4845,4845,4835,173
|
|
20240306,112300,205137500,4835,4835,4835,4835,214
|
|
20240306,112200,204102810,4835,4835,4835,4835,4
|
|
20240306,112100,204083470,4840,4835,4840,4835,2
|
|
20240306,112000,204073795,4840,4850,4850,4840,512
|
|
20240306,111900,201595705,4840,4845,4845,4840,1000
|
|
20240306,111800,196755690,4850,4850,4850,4850,2
|
|
20240306,111700,196745990,4840,4850,4850,4840,945
|
|
20240306,111600,192169870,4850,4850,4850,4850,2
|
|
20240306,111500,192160170,4850,4850,4850,4850,10
|
|
20240306,111400,192111670,4845,4845,4845,4845,0
|
|
20240306,111300,192111670,4845,4845,4845,4845,1168
|
|
20240306,111200,186452710,4850,4850,4850,4850,124
|
|
20240306,111100,185851310,4850,4850,4850,4850,0
|
|
20240306,111000,185851310,4850,4855,4855,4850,696
|
|
20240306,110900,182475210,4855,4855,4855,4855,11
|
|
20240306,110800,182421805,4870,4870,4870,4870,0
|
|
20240306,110700,182421805,4870,4870,4870,4870,1
|
|
20240306,110600,182416935,4870,4870,4870,4870,10
|
|
20240306,110500,182368235,4870,4870,4870,4870,3
|
|
20240306,110400,182353625,4875,4875,4875,4875,0
|
|
20240306,110300,182353625,4875,4875,4875,4875,5
|
|
20240306,110200,182329250,4870,4875,4875,4870,13
|
|
20240306,110100,182265895,4875,4875,4875,4875,1
|
|
20240306,110000,182261020,4855,4855,4855,4855,137
|
|
20240306,105900,181595885,4875,4875,4875,4875,6
|
|
20240306,105800,181566635,4875,4875,4875,4875,50
|
|
20240306,105700,181322885,4875,4875,4875,4875,0
|
|
20240306,105600,181322885,4875,4875,4875,4875,0
|
|
20240306,105500,181322885,4875,4875,4875,4875,0
|
|
20240306,105400,181322885,4875,4875,4875,4875,0
|
|
20240306,105300,181322885,4875,4875,4875,4875,1
|
|
20240306,105200,181318010,4875,4875,4875,4875,1
|
|
20240306,105100,181313135,4875,4875,4875,4850,13
|
|
20240306,105000,181250010,4875,4870,4875,4865,744
|
|
20240306,104900,177630405,4870,4865,4875,4865,366
|
|
20240306,104800,175849760,4865,4865,4865,4865,11
|
|
20240306,104700,175796245,4875,4870,4875,4850,88
|
|
20240306,104600,175369360,4875,4875,4875,4875,0
|
|
20240306,104500,175369360,4875,4870,4875,4870,48
|
|
20240306,104400,175135595,4870,4870,4870,4850,128
|
|
20240306,104300,174514235,4850,4850,4850,4850,1
|
|
20240306,104200,174509385,4870,4870,4870,4850,281
|
|
20240306,104100,173145315,4870,4870,4870,4870,17
|
|
20240306,104000,173062525,4870,4850,4870,4845,846
|
|
20240306,103900,168962410,4850,4850,4850,4850,100
|
|
20240306,103800,168477410,4850,4850,4850,4850,50
|
|
20240306,103700,168234910,4865,4865,4865,4865,2
|
|
20240306,103600,168225180,4850,4850,4850,4850,654
|
|
20240306,103500,165053280,4850,4855,4855,4850,1000
|
|
20240306,103400,160203115,4860,4860,4860,4860,0
|
|
20240306,103300,160203115,4860,4860,4860,4860,371
|
|
20240306,103200,158400055,4860,4860,4860,4860,0
|
|
20240306,103100,158400055,4860,4860,4860,4860,701
|
|
20240306,103000,154993195,4860,4860,4860,4860,0
|
|
20240306,102900,154993195,4860,4860,4860,4860,90
|
|
20240306,102800,154555795,4860,4865,4865,4860,59
|
|
20240306,102700,154268955,4865,4880,4880,4865,54
|
|
20240306,102600,154006185,4880,4870,4880,4870,121
|
|
20240306,102500,153416235,4870,4870,4870,4870,0
|
|
20240306,102400,153416235,4870,4870,4870,4865,303
|
|
20240306,102300,151942125,4870,4870,4870,4870,22
|
|
20240306,102200,151834985,4870,4870,4870,4870,19
|
|
20240306,102100,151742455,4870,4870,4870,4870,26
|
|
20240306,102000,151615835,4870,4865,4870,4865,15
|
|
20240306,101900,151542820,4870,4870,4870,4870,20
|
|
20240306,101800,151445420,4870,4870,4870,4870,0
|
|
20240306,101700,151445420,4870,4870,4870,4870,109
|
|
20240306,101600,150914590,4865,4865,4865,4865,124
|
|
20240306,101500,150311330,4870,4870,4870,4870,11
|
|
20240306,101400,150257760,4870,4870,4870,4865,5
|
|
20240306,101300,150233415,4870,4870,4870,4870,5
|
|
20240306,101200,150209065,4870,4865,4870,4865,91
|
|
20240306,101100,149766345,4865,4860,4865,4860,131
|
|
20240306,101000,149129505,4860,4860,4860,4860,976
|
|
20240306,100900,144386145,4860,4865,4865,4860,1036
|
|
20240306,100800,139351005,4860,4860,4860,4860,1729
|
|
20240306,100700,130948065,4860,4860,4860,4860,2
|
|
20240306,100600,130938345,4860,4860,4860,4860,67
|
|
20240306,100500,130612725,4860,4860,4860,4860,173
|
|
20240306,100400,129771945,4860,4860,4860,4860,51
|
|
20240306,100300,129524085,4860,4855,4860,4855,910
|
|
20240306,100200,125105835,4855,4850,4855,4850,256
|
|
20240306,100100,123864170,4850,4850,4850,4850,290
|
|
20240306,100000,122457670,4850,4850,4850,4850,215
|
|
20240306,095900,121414920,4850,4850,4850,4850,15
|
|
20240306,095800,121342170,4850,4845,4850,4845,60
|
|
20240306,095700,121051320,4845,4845,4845,4845,0
|
|
20240306,095600,121051320,4845,4845,4845,4845,5
|
|
20240306,095500,121027095,4845,4845,4845,4845,0
|
|
20240306,095400,121027095,4845,4850,4850,4840,808
|
|
20240306,095300,117112435,4850,4860,4860,4850,819
|
|
20240306,095200,113136535,4860,4860,4860,4860,0
|
|
20240306,095100,113136535,4860,4860,4860,4860,9
|
|
20240306,095000,113092795,4860,4865,4865,4860,1128
|
|
20240306,094900,107610690,4860,4865,4870,4860,74
|
|
20240306,094800,107250735,4870,4870,4870,4870,208
|
|
20240306,094700,106237775,4870,4870,4870,4870,10
|
|
20240306,094600,106189075,4870,4870,4870,4870,54
|
|
20240306,094500,105926095,4870,4870,4870,4870,130
|
|
20240306,094400,105292995,4880,4880,4880,4880,4
|
|
20240306,094300,105273475,4880,4875,4880,4875,188
|
|
20240306,094200,104356375,4880,4880,4880,4880,602
|
|
20240306,094100,101418615,4880,4880,4880,4870,265
|
|
20240306,094000,100125585,4880,4880,4880,4880,148
|
|
20240306,093900,99403345,4880,4880,4880,4860,19
|
|
20240306,093800,99310645,4880,4875,4880,4875,299
|
|
20240306,093700,97851545,4880,4880,4880,4880,64
|
|
20240306,093600,97539225,4880,4855,4880,4855,3
|
|
20240306,093500,97524615,4880,4880,4880,4880,956
|
|
20240306,093400,92859335,4880,4880,4880,4850,2705
|
|
20240306,093300,79662910,4880,4860,4880,4860,322
|
|
20240306,093200,78096345,4870,4870,4870,4870,1
|
|
20240306,093100,78091475,4870,4845,4870,4840,303
|
|
20240306,093000,76622015,4865,4855,4865,4840,261
|
|
20240306,092900,75356880,4850,4850,4855,4850,600
|
|
20240306,092800,72446870,4850,4845,4850,4845,51
|
|
20240306,092700,72199740,4840,4840,4840,4840,1
|
|
20240306,092600,72194900,4840,4830,4840,4830,789
|
|
20240306,092500,68380025,4835,4835,4835,4835,233
|
|
20240306,092400,67253470,4835,4835,4835,4835,31
|
|
20240306,092300,67103585,4835,4830,4835,4825,293
|
|
20240306,092200,65689625,4825,4835,4835,4825,259
|
|
20240306,092100,64439495,4835,4830,4835,4830,294
|
|
20240306,092000,63019450,4825,4835,4835,4825,27
|
|
20240306,091900,62889155,4835,4825,4835,4825,626
|
|
20240306,091800,59866555,4835,4845,4845,4835,238
|
|
20240306,091700,58715565,4850,4850,4850,4825,84
|
|
20240306,091600,58309215,4850,4850,4850,4830,833
|
|
20240306,091500,54285565,4850,4840,4850,4840,24
|
|
20240306,091400,54169260,4825,4825,4840,4825,1965
|
|
20240306,091300,44682045,4825,4825,4825,4825,34
|
|
20240306,091200,44517995,4815,4820,4825,4815,1733
|
|
20240306,091100,36173535,4825,4825,4825,4815,351
|
|
20240306,091000,34481130,4830,4830,4830,4830,133
|
|
20240306,090900,33838740,4830,4830,4830,4830,56
|
|
20240306,090800,33568260,4830,4830,4830,4830,3
|
|
20240306,090700,33553770,4815,4815,4820,4815,401
|
|
20240306,090600,31622160,4815,4815,4815,4815,115
|
|
20240306,090500,31068435,4810,4840,4840,4810,1032
|
|
20240306,090400,26092110,4830,4850,4850,4830,1412
|
|
20240306,090300,19258670,4855,4855,4855,4850,1935
|
|
20240306,090200,9873580,4870,4870,4870,4870,0
|
|
20240306,090100,9873580,4870,4870,4870,4860,561
|
|
20240306,090000,7146710,4870,4875,4875,4870,1166
|