703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,204000,57675650,7100,7100,7100,7100,120
|
|
20240315,203900,57675650,7100,7100,7100,7100,0
|
|
20240315,203800,57675650,7100,7100,7100,7100,0
|
|
20240315,203700,57675650,7100,7100,7100,7100,0
|
|
20240315,203600,57675650,7100,7100,7100,7100,0
|
|
20240315,203500,57675650,7100,7100,7100,7100,0
|
|
20240315,203400,57675650,7100,7100,7100,7100,0
|
|
20240315,203300,57675650,7100,7100,7100,7100,0
|
|
20240315,203200,57675650,7100,7100,7100,7100,0
|
|
20240315,203100,57675650,7100,7100,7100,7100,0
|
|
20240315,203000,57675650,7100,7100,7100,7100,0
|
|
20240315,202900,57675650,7100,7100,7100,7100,0
|
|
20240315,202800,57675650,7100,7100,7100,7100,0
|
|
20240315,202700,57675650,7100,7100,7100,7100,0
|
|
20240315,202600,57675650,7100,7100,7100,7100,0
|
|
20240315,202500,57675650,7100,7100,7100,7100,0
|
|
20240315,202400,57675650,7100,7100,7100,7100,0
|
|
20240315,202300,57675650,7100,7100,7100,7100,0
|
|
20240315,202200,57675650,7100,7100,7100,7100,0
|
|
20240315,202100,57675650,7100,7100,7100,7100,0
|
|
20240315,202000,57675650,7100,7100,7100,7100,0
|
|
20240315,201900,57675650,7100,7100,7100,7100,0
|
|
20240315,201800,57675650,7100,7100,7100,7100,0
|
|
20240315,201700,57675650,7100,7100,7100,7100,0
|
|
20240315,201600,57675650,7100,7100,7100,7100,0
|
|
20240315,201500,57675650,7100,7100,7100,7100,0
|
|
20240315,201400,57675650,7100,7100,7100,7100,0
|
|
20240315,201300,57675650,7100,7100,7100,7100,0
|
|
20240315,201200,57675650,7100,7100,7100,7100,0
|
|
20240315,201100,57675650,7100,7100,7100,7100,0
|
|
20240315,201000,57675650,7100,7100,7100,7100,120
|
|
20240315,200900,57675650,7100,7100,7100,7100,0
|
|
20240315,200800,57675650,7100,7100,7100,7100,0
|
|
20240315,200700,57675650,7100,7100,7100,7100,0
|
|
20240315,200600,57675650,7100,7100,7100,7100,0
|
|
20240315,200500,57675650,7100,7100,7100,7100,0
|
|
20240315,200400,57675650,7100,7100,7100,7100,0
|
|
20240315,200300,57675650,7100,7100,7100,7100,0
|
|
20240315,200200,57675650,7100,7100,7100,7100,0
|
|
20240315,200100,57675650,7100,7100,7100,7100,0
|
|
20240315,200000,57675650,7100,7100,7100,7100,0
|
|
20240315,195900,57675650,7100,7100,7100,7100,0
|
|
20240315,195800,57675650,7100,7100,7100,7100,0
|
|
20240315,195700,57675650,7100,7100,7100,7100,0
|
|
20240315,195600,57675650,7100,7100,7100,7100,0
|
|
20240315,195500,57675650,7100,7100,7100,7100,0
|
|
20240315,195400,57675650,7100,7100,7100,7100,0
|
|
20240315,195300,57675650,7100,7100,7100,7100,0
|
|
20240315,195200,57675650,7100,7100,7100,7100,0
|
|
20240315,195100,57675650,7100,7100,7100,7100,0
|
|
20240315,195000,57675650,7100,7100,7100,7100,0
|
|
20240315,194900,57675650,7100,7100,7100,7100,0
|
|
20240315,194800,57675650,7100,7100,7100,7100,0
|
|
20240315,194700,57675650,7100,7100,7100,7100,0
|
|
20240315,194600,57675650,7100,7100,7100,7100,0
|
|
20240315,194500,57675650,7100,7100,7100,7100,0
|
|
20240315,194400,57675650,7100,7100,7100,7100,0
|
|
20240315,194300,57675650,7100,7100,7100,7100,0
|
|
20240315,194200,57675650,7100,7100,7100,7100,0
|
|
20240315,194100,57675650,7100,7100,7100,7100,0
|
|
20240315,194000,57675650,7100,7100,7100,7100,120
|
|
20240315,193900,57675650,7100,7100,7100,7100,0
|
|
20240315,193800,57675650,7100,7100,7100,7100,0
|
|
20240315,193700,57675650,7100,7100,7100,7100,0
|
|
20240315,193600,57675650,7100,7100,7100,7100,0
|
|
20240315,193500,57675650,7100,7100,7100,7100,0
|
|
20240315,193400,57675650,7100,7100,7100,7100,0
|
|
20240315,193300,57675650,7100,7100,7100,7100,0
|
|
20240315,193200,57675650,7100,7100,7100,7100,0
|
|
20240315,193100,57675650,7100,7100,7100,7100,0
|
|
20240315,193000,57675650,7100,7100,7100,7100,0
|
|
20240315,192900,57675650,7100,7100,7100,7100,0
|
|
20240315,192800,57675650,7100,7100,7100,7100,0
|
|
20240315,192700,57675650,7100,7100,7100,7100,0
|
|
20240315,192600,57675650,7100,7100,7100,7100,0
|
|
20240315,192500,57675650,7100,7100,7100,7100,0
|
|
20240315,192400,57675650,7100,7100,7100,7100,0
|
|
20240315,192300,57675650,7100,7100,7100,7100,0
|
|
20240315,192200,57675650,7100,7100,7100,7100,0
|
|
20240315,192100,57675650,7100,7100,7100,7100,0
|
|
20240315,192000,57675650,7100,7100,7100,7100,0
|
|
20240315,191900,57675650,7100,7100,7100,7100,0
|
|
20240315,191800,57675650,7100,7100,7100,7100,0
|
|
20240315,191700,57675650,7100,7100,7100,7100,0
|
|
20240315,191600,57675650,7100,7100,7100,7100,0
|
|
20240315,191500,57675650,7100,7100,7100,7100,0
|
|
20240315,191400,57675650,7100,7100,7100,7100,0
|
|
20240315,191300,57675650,7100,7100,7100,7100,0
|
|
20240315,191200,57675650,7100,7100,7100,7100,0
|
|
20240315,191100,57675650,7100,7100,7100,7100,0
|
|
20240315,191000,57675650,7100,7100,7100,7100,120
|
|
20240315,190900,57675650,7100,7100,7100,7100,0
|
|
20240315,190800,57675650,7100,7100,7100,7100,0
|
|
20240315,190700,57675650,7100,7100,7100,7100,0
|
|
20240315,190600,57675650,7100,7100,7100,7100,0
|
|
20240315,190500,57675650,7100,7100,7100,7100,0
|
|
20240315,190400,57675650,7100,7100,7100,7100,0
|
|
20240315,190300,57675650,7100,7100,7100,7100,0
|
|
20240315,190200,57675650,7100,7100,7100,7100,0
|
|
20240315,190100,57675650,7100,7100,7100,7100,0
|
|
20240315,190000,57675650,7100,7100,7100,7100,0
|
|
20240315,185900,57675650,7100,7100,7100,7100,0
|
|
20240315,185800,57675650,7100,7100,7100,7100,0
|
|
20240315,185700,57675650,7100,7100,7100,7100,0
|
|
20240315,185600,57675650,7100,7100,7100,7100,0
|
|
20240315,185500,57675650,7100,7100,7100,7100,0
|
|
20240315,185400,57675650,7100,7100,7100,7100,0
|
|
20240315,185300,57675650,7100,7100,7100,7100,0
|
|
20240315,185200,57675650,7100,7100,7100,7100,0
|
|
20240315,185100,57675650,7100,7100,7100,7100,0
|
|
20240315,185000,57675650,7100,7100,7100,7100,0
|
|
20240315,184900,57675650,7100,7100,7100,7100,0
|
|
20240315,184800,57675650,7100,7100,7100,7100,0
|
|
20240315,184700,57675650,7100,7100,7100,7100,0
|
|
20240315,184600,57675650,7100,7100,7100,7100,0
|
|
20240315,184500,57675650,7100,7100,7100,7100,0
|
|
20240315,184400,57675650,7100,7100,7100,7100,0
|
|
20240315,184300,57675650,7100,7100,7100,7100,0
|
|
20240315,184200,57675650,7100,7100,7100,7100,0
|
|
20240315,184100,57675650,7100,7100,7100,7100,0
|
|
20240315,184000,57675650,7100,7100,7100,7100,120
|
|
20240315,183900,57675650,7100,7100,7100,7100,0
|
|
20240315,183800,57675650,7100,7100,7100,7100,0
|
|
20240315,183700,57675650,7100,7100,7100,7100,0
|
|
20240315,183600,57675650,7100,7100,7100,7100,0
|
|
20240315,183500,57675650,7100,7100,7100,7100,0
|
|
20240315,183400,57675650,7100,7100,7100,7100,0
|
|
20240315,183300,57675650,7100,7100,7100,7100,0
|
|
20240315,183200,57675650,7100,7100,7100,7100,0
|
|
20240315,183100,57675650,7100,7100,7100,7100,0
|
|
20240315,183000,57675650,7100,7100,7100,7100,0
|
|
20240315,182900,57675650,7100,7100,7100,7100,0
|
|
20240315,182800,57675650,7100,7100,7100,7100,0
|
|
20240315,182700,57675650,7100,7100,7100,7100,0
|
|
20240315,182600,57675650,7100,7100,7100,7100,0
|
|
20240315,182500,57675650,7100,7100,7100,7100,0
|
|
20240315,182400,57675650,7100,7100,7100,7100,0
|
|
20240315,182300,57675650,7100,7100,7100,7100,0
|
|
20240315,182200,57675650,7100,7100,7100,7100,0
|
|
20240315,182100,57675650,7100,7100,7100,7100,0
|
|
20240315,182000,57675650,7100,7100,7100,7100,0
|
|
20240315,181900,57675650,7100,7100,7100,7100,0
|
|
20240315,181800,57675650,7100,7100,7100,7100,0
|
|
20240315,181700,57675650,7100,7100,7100,7100,0
|
|
20240315,181600,57675650,7100,7100,7100,7100,0
|
|
20240315,181500,57675650,7100,7100,7100,7100,0
|
|
20240315,181400,57675650,7100,7100,7100,7100,0
|
|
20240315,181300,57675650,7100,7100,7100,7100,0
|
|
20240315,181200,57675650,7100,7100,7100,7100,0
|
|
20240315,181100,57675650,7100,7100,7100,7100,0
|
|
20240315,181000,57675650,7100,7100,7100,7100,120
|
|
20240315,180900,57675650,7100,7100,7100,7100,0
|
|
20240315,180800,57675650,7100,7100,7100,7100,0
|
|
20240315,180700,57675650,7100,7100,7100,7100,0
|
|
20240315,180600,57675650,7100,7100,7100,7100,0
|
|
20240315,180500,57675650,7100,7100,7100,7100,0
|
|
20240315,180400,57675650,7100,7100,7100,7100,0
|
|
20240315,180300,57675650,7100,7100,7100,7100,0
|
|
20240315,180200,57675650,7100,7100,7100,7100,0
|
|
20240315,180100,57675650,7100,7100,7100,7100,0
|
|
20240315,180000,57675650,7100,7100,7100,7100,0
|
|
20240315,175900,57675650,7100,7100,7100,7100,0
|
|
20240315,175800,57675650,7100,7100,7100,7100,0
|
|
20240315,175700,57675650,7100,7100,7100,7100,0
|
|
20240315,175600,57675650,7100,7100,7100,7100,0
|
|
20240315,175500,57675650,7100,7100,7100,7100,0
|
|
20240315,175400,57675650,7100,7100,7100,7100,0
|
|
20240315,175300,57675650,7100,7100,7100,7100,0
|
|
20240315,175200,57675650,7100,7100,7100,7100,0
|
|
20240315,175100,57675650,7100,7100,7100,7100,0
|
|
20240315,175000,57675650,7100,7100,7100,7100,0
|
|
20240315,174900,57675650,7100,7100,7100,7100,0
|
|
20240315,174800,57675650,7100,7100,7100,7100,0
|
|
20240315,174700,57675650,7100,7100,7100,7100,0
|
|
20240315,174600,57675650,7100,7100,7100,7100,0
|
|
20240315,174500,57675650,7100,7100,7100,7100,0
|
|
20240315,174400,57675650,7100,7100,7100,7100,0
|
|
20240315,174300,57675650,7100,7100,7100,7100,0
|
|
20240315,174200,57675650,7100,7100,7100,7100,0
|
|
20240315,174100,57675650,7100,7100,7100,7100,0
|
|
20240315,174000,57675650,7100,7100,7100,7100,120
|
|
20240315,173900,57675650,7100,7100,7100,7100,0
|
|
20240315,173800,57675650,7100,7100,7100,7100,0
|
|
20240315,173700,57675650,7100,7100,7100,7100,0
|
|
20240315,173600,57675650,7100,7100,7100,7100,0
|
|
20240315,173500,57675650,7100,7100,7100,7100,0
|
|
20240315,173400,57675650,7100,7100,7100,7100,0
|
|
20240315,173300,57675650,7100,7100,7100,7100,0
|
|
20240315,173200,57675650,7100,7100,7100,7100,0
|
|
20240315,173100,57675650,7100,7100,7100,7100,0
|
|
20240315,173000,57675650,7100,7100,7100,7100,0
|
|
20240315,172900,57675650,7100,7100,7100,7100,0
|
|
20240315,172800,57675650,7100,7100,7100,7100,0
|
|
20240315,172700,57675650,7100,7100,7100,7100,0
|
|
20240315,172600,57675650,7100,7100,7100,7100,0
|
|
20240315,172500,57675650,7100,7100,7100,7100,0
|
|
20240315,172400,57675650,7100,7100,7100,7100,0
|
|
20240315,172300,57675650,7100,7100,7100,7100,0
|
|
20240315,172200,57675650,7100,7100,7100,7100,0
|
|
20240315,172100,57675650,7100,7100,7100,7100,0
|
|
20240315,172000,57675650,7100,7100,7100,7100,0
|
|
20240315,171900,57675650,7100,7100,7100,7100,0
|
|
20240315,171800,57675650,7100,7100,7100,7100,0
|
|
20240315,171700,57675650,7100,7100,7100,7100,0
|
|
20240315,171600,57675650,7100,7100,7100,7100,0
|
|
20240315,171500,57675650,7100,7100,7100,7100,0
|
|
20240315,171400,57675650,7100,7100,7100,7100,0
|
|
20240315,171300,57675650,7100,7100,7100,7100,0
|
|
20240315,171200,57675650,7100,7100,7100,7100,0
|
|
20240315,171100,57675650,7100,7100,7100,7100,0
|
|
20240315,171000,57675650,7100,7100,7100,7100,120
|
|
20240315,170900,57675650,7100,7100,7100,7100,0
|
|
20240315,170800,57675650,7100,7100,7100,7100,0
|
|
20240315,170700,57675650,7100,7100,7100,7100,0
|
|
20240315,170600,57675650,7100,7100,7100,7100,0
|
|
20240315,170500,57675650,7100,7100,7100,7100,0
|
|
20240315,170400,57675650,7100,7100,7100,7100,0
|
|
20240315,170300,57675650,7100,7100,7100,7100,0
|
|
20240315,170200,57675650,7100,7100,7100,7100,0
|
|
20240315,170100,57675650,7100,7100,7100,7100,0
|
|
20240315,170000,57675650,7100,7100,7100,7100,0
|
|
20240315,165900,57675650,7100,7100,7100,7100,0
|
|
20240315,165800,57675650,7100,7100,7100,7100,0
|
|
20240315,165700,57675650,7100,7100,7100,7100,0
|
|
20240315,165600,57675650,7100,7100,7100,7100,0
|
|
20240315,165500,57675650,7100,7100,7100,7100,0
|
|
20240315,165400,57675650,7100,7100,7100,7100,0
|
|
20240315,165300,57675650,7100,7100,7100,7100,0
|
|
20240315,165200,57675650,7100,7100,7100,7100,0
|
|
20240315,165100,57675650,7100,7100,7100,7100,0
|
|
20240315,165000,57675650,7100,7100,7100,7100,0
|
|
20240315,164900,57675650,7100,7100,7100,7100,0
|
|
20240315,164800,57675650,7100,7100,7100,7100,0
|
|
20240315,164700,57675650,7100,7100,7100,7100,0
|
|
20240315,164600,57675650,7100,7100,7100,7100,0
|
|
20240315,164500,57675650,7100,7100,7100,7100,0
|
|
20240315,164400,57675650,7100,7100,7100,7100,0
|
|
20240315,164300,57675650,7100,7100,7100,7100,0
|
|
20240315,164200,57675650,7100,7100,7100,7100,0
|
|
20240315,164100,57675650,7100,7100,7100,7100,0
|
|
20240315,164000,57675650,7100,7100,7100,7100,120
|
|
20240315,163900,57675650,7100,7100,7100,7100,0
|
|
20240315,163800,57675650,7100,7100,7100,7100,0
|
|
20240315,163700,57675650,7100,7100,7100,7100,0
|
|
20240315,163600,57675650,7100,7100,7100,7100,0
|
|
20240315,163500,57675650,7100,7100,7100,7100,0
|
|
20240315,163400,57675650,7100,7100,7100,7100,0
|
|
20240315,163300,57675650,7100,7100,7100,7100,0
|
|
20240315,163200,57675650,7100,7100,7100,7100,0
|
|
20240315,163100,57675650,7100,7100,7100,7100,0
|
|
20240315,163000,57675650,7100,7100,7100,7100,0
|
|
20240315,162900,57675650,7100,7100,7100,7100,0
|
|
20240315,162800,57675650,7100,7100,7100,7100,0
|
|
20240315,162700,57675650,7100,7100,7100,7100,0
|
|
20240315,162600,57675650,7100,7100,7100,7100,0
|
|
20240315,162500,57675650,7100,7100,7100,7100,0
|
|
20240315,162400,57675650,7100,7100,7100,7100,0
|
|
20240315,162300,57675650,7100,7100,7100,7100,0
|
|
20240315,162200,57675650,7100,7100,7100,7100,0
|
|
20240315,162100,57675650,7100,7100,7100,7100,0
|
|
20240315,162000,57675650,7100,7100,7100,7100,0
|
|
20240315,161900,57675650,7100,7100,7100,7100,0
|
|
20240315,161800,57675650,7100,7100,7100,7100,0
|
|
20240315,161700,57675650,7100,7100,7100,7100,0
|
|
20240315,161600,57675650,7100,7100,7100,7100,0
|
|
20240315,161500,57675650,7100,7100,7100,7100,0
|
|
20240315,161400,57675650,7100,7100,7100,7100,0
|
|
20240315,161300,57675650,7100,7100,7100,7100,0
|
|
20240315,161200,57675650,7100,7100,7100,7100,0
|
|
20240315,161100,57675650,7100,7100,7100,7100,0
|
|
20240315,161000,57675650,7100,7100,7100,7100,120
|
|
20240315,160900,57675650,7100,7100,7100,7100,0
|
|
20240315,160800,57675650,7100,7100,7100,7100,0
|
|
20240315,160700,57675650,7100,7100,7100,7100,0
|
|
20240315,160600,57675650,7100,7100,7100,7100,0
|
|
20240315,160500,57675650,7100,7100,7100,7100,0
|
|
20240315,160400,57675650,7100,7100,7100,7100,0
|
|
20240315,160300,57675650,7100,7100,7100,7100,0
|
|
20240315,160200,57675650,7100,7100,7100,7100,0
|
|
20240315,160100,57675650,7100,7100,7100,7100,0
|
|
20240315,160000,57675650,7100,7100,7100,7100,0
|
|
20240315,155900,57675650,7100,7100,7100,7100,0
|
|
20240315,155800,57675650,7100,7100,7100,7100,0
|
|
20240315,155700,57675650,7100,7100,7100,7100,0
|
|
20240315,155600,57675650,7100,7100,7100,7100,0
|
|
20240315,155500,57675650,7100,7100,7100,7100,0
|
|
20240315,155400,57675650,7100,7100,7100,7100,0
|
|
20240315,155300,57675650,7100,7100,7100,7100,0
|
|
20240315,155200,57675650,7100,7100,7100,7100,0
|
|
20240315,155100,57675650,7100,7100,7100,7100,0
|
|
20240315,155000,57675650,7100,7100,7100,7100,0
|
|
20240315,154900,57675650,7100,7100,7100,7100,0
|
|
20240315,154800,57675650,7100,7100,7100,7100,0
|
|
20240315,154700,57675650,7100,7100,7100,7100,0
|
|
20240315,154600,57675650,7100,7100,7100,7100,0
|
|
20240315,154500,57675650,7100,7100,7100,7100,0
|
|
20240315,154400,57675650,7100,7100,7100,7100,0
|
|
20240315,154300,57675650,7100,7100,7100,7100,0
|
|
20240315,154200,57675650,7100,7100,7100,7100,0
|
|
20240315,154100,57675650,7100,7100,7100,7100,0
|
|
20240315,154000,57675650,7100,7100,7100,7100,120
|
|
20240315,153900,57675650,7100,7100,7100,7100,0
|
|
20240315,153800,57675650,7100,7100,7100,7100,0
|
|
20240315,153700,57675650,7100,7100,7100,7100,0
|
|
20240315,153600,57675650,7100,7100,7100,7100,0
|
|
20240315,153500,57675650,7100,7100,7100,7100,0
|
|
20240315,153400,57675650,7100,7100,7100,7100,0
|
|
20240315,153300,57675650,7100,7100,7100,7100,0
|
|
20240315,153200,57675650,7100,7100,7100,7100,0
|
|
20240315,153100,57675650,7100,7100,7100,7100,0
|
|
20240315,153000,57675650,7100,7100,7100,7100,120
|
|
20240315,152900,56823650,7090,7090,7090,7090,0
|
|
20240315,152800,56823650,7090,7090,7090,7090,0
|
|
20240315,152700,56823650,7090,7090,7090,7090,0
|
|
20240315,152600,56823650,7090,7090,7090,7090,0
|
|
20240315,152500,56823650,7090,7090,7090,7090,0
|
|
20240315,152400,56823650,7090,7090,7090,7090,0
|
|
20240315,152300,56823650,7090,7090,7090,7090,0
|
|
20240315,152200,56823650,7090,7090,7090,7090,0
|
|
20240315,152100,56823650,7090,7090,7090,7090,0
|
|
20240315,152000,56823650,7090,7090,7090,7090,0
|
|
20240315,151900,56823650,7090,7090,7090,7090,8
|
|
20240315,151800,56766930,7080,7080,7080,7080,0
|
|
20240315,151700,56766930,7080,7080,7080,7080,0
|
|
20240315,151600,56766930,7080,7080,7080,7080,40
|
|
20240315,151500,56483730,7090,7090,7090,7090,0
|
|
20240315,151400,56483730,7090,7090,7090,7090,0
|
|
20240315,151300,56483730,7090,7090,7090,7090,5
|
|
20240315,151200,56448280,7090,7090,7090,7090,0
|
|
20240315,151100,56448280,7090,7090,7090,7090,0
|
|
20240315,151000,56448280,7090,7090,7090,7090,16
|
|
20240315,150900,56334840,7090,7090,7090,7090,0
|
|
20240315,150800,56334840,7090,7090,7090,7090,0
|
|
20240315,150700,56334840,7090,7090,7090,7090,0
|
|
20240315,150600,56334840,7090,7090,7090,7090,0
|
|
20240315,150500,56334840,7090,7090,7090,7090,0
|
|
20240315,150400,56334840,7090,7090,7090,7090,0
|
|
20240315,150300,56334840,7090,7090,7090,7090,0
|
|
20240315,150200,56334840,7090,7090,7090,7090,184
|
|
20240315,150100,55030280,7090,7090,7090,7090,0
|
|
20240315,150000,55030280,7090,7090,7090,7090,0
|
|
20240315,145900,55030280,7090,7090,7090,7090,0
|
|
20240315,145800,55030280,7090,7090,7090,7090,0
|
|
20240315,145700,55030280,7090,7090,7090,7090,0
|
|
20240315,145600,55030280,7090,7090,7090,7090,300
|
|
20240315,145500,52903280,7090,7090,7090,7090,0
|
|
20240315,145400,52903280,7090,7090,7090,7090,0
|
|
20240315,145300,52903280,7090,7090,7090,7090,20
|
|
20240315,145200,52761480,7090,7090,7090,7090,10
|
|
20240315,145100,52690580,7090,7090,7090,7090,0
|
|
20240315,145000,52690580,7090,7090,7090,7090,2
|
|
20240315,144900,52676400,7080,7080,7080,7080,0
|
|
20240315,144800,52676400,7080,7080,7080,7080,0
|
|
20240315,144700,52676400,7080,7080,7080,7080,0
|
|
20240315,144600,52676400,7080,7080,7080,7080,0
|
|
20240315,144500,52676400,7080,7080,7080,7080,0
|
|
20240315,144400,52676400,7080,7080,7080,7080,0
|
|
20240315,144300,52676400,7080,7080,7080,7080,0
|
|
20240315,144200,52676400,7080,7080,7080,7080,0
|
|
20240315,144100,52676400,7080,7080,7080,7080,0
|
|
20240315,144000,52676400,7080,7080,7080,7080,0
|
|
20240315,143900,52676400,7080,7080,7080,7080,120
|
|
20240315,143800,51826800,7080,7080,7080,7080,0
|
|
20240315,143700,51826800,7080,7080,7080,7080,0
|
|
20240315,143600,51826800,7080,7080,7080,7080,0
|
|
20240315,143500,51826800,7080,7080,7080,7080,0
|
|
20240315,143400,51826800,7080,7080,7080,7080,0
|
|
20240315,143300,51826800,7080,7080,7080,7080,1
|
|
20240315,143200,51819720,7080,7080,7080,7080,7
|
|
20240315,143100,51770160,7090,7090,7090,7090,0
|
|
20240315,143000,51770160,7090,7090,7090,7090,0
|
|
20240315,142900,51770160,7090,7090,7090,7090,0
|
|
20240315,142800,51770160,7090,7090,7090,7090,0
|
|
20240315,142700,51770160,7090,7090,7090,7090,0
|
|
20240315,142600,51770160,7090,7090,7090,7090,0
|
|
20240315,142500,51770160,7090,7090,7090,7090,0
|
|
20240315,142400,51770160,7090,7090,7090,7090,0
|
|
20240315,142300,51770160,7090,7090,7090,7090,0
|
|
20240315,142200,51770160,7090,7090,7090,7090,0
|
|
20240315,142100,51770160,7090,7090,7090,7090,0
|
|
20240315,142000,51770160,7090,7090,7090,7090,0
|
|
20240315,141900,51770160,7090,7090,7090,7090,0
|
|
20240315,141800,51770160,7090,7090,7090,7090,1
|
|
20240315,141700,51763070,7080,7080,7080,7080,0
|
|
20240315,141600,51763070,7080,7080,7080,7080,0
|
|
20240315,141500,51763070,7080,7080,7080,7080,0
|
|
20240315,141400,51763070,7080,7080,7080,7080,0
|
|
20240315,141300,51763070,7080,7080,7080,7080,754
|
|
20240315,141200,46424750,7080,7080,7080,7080,0
|
|
20240315,141100,46424750,7080,7080,7080,7080,0
|
|
20240315,141000,46424750,7080,7080,7080,7080,0
|
|
20240315,140900,46424750,7080,7080,7080,7080,0
|
|
20240315,140800,46424750,7080,7080,7080,7080,0
|
|
20240315,140700,46424750,7080,7080,7080,7080,0
|
|
20240315,140600,46424750,7080,7080,7080,7080,0
|
|
20240315,140500,46424750,7080,7080,7080,7080,0
|
|
20240315,140400,46424750,7080,7080,7080,7080,0
|
|
20240315,140300,46424750,7080,7080,7080,7080,0
|
|
20240315,140200,46424750,7080,7080,7080,7080,4
|
|
20240315,140100,46396430,7070,7070,7070,7070,270
|
|
20240315,140000,44487530,7070,7070,7070,7070,0
|
|
20240315,135900,44487530,7070,7070,7070,7070,14
|
|
20240315,135800,44388550,7080,7080,7080,7080,0
|
|
20240315,135700,44388550,7080,7080,7080,7080,0
|
|
20240315,135600,44388550,7080,7080,7080,7080,0
|
|
20240315,135500,44388550,7080,7070,7080,7070,72
|
|
20240315,135400,43878800,7090,7090,7090,7090,1
|
|
20240315,135300,43871710,7090,7090,7090,7090,0
|
|
20240315,135200,43871710,7090,7090,7090,7090,0
|
|
20240315,135100,43871710,7090,7090,7090,7090,0
|
|
20240315,135000,43871710,7090,7090,7090,7090,0
|
|
20240315,134900,43871710,7090,7090,7090,7090,0
|
|
20240315,134800,43871710,7090,7090,7090,7090,1
|
|
20240315,134700,43864620,7090,7090,7090,7090,0
|
|
20240315,134600,43864620,7090,7090,7090,7090,3
|
|
20240315,134500,43843350,7090,7090,7090,7090,0
|
|
20240315,134400,43843350,7090,7090,7090,7090,0
|
|
20240315,134300,43843350,7090,7090,7090,7090,0
|
|
20240315,134200,43843350,7090,7090,7090,7090,1
|
|
20240315,134100,43836260,7090,7090,7090,7090,10
|
|
20240315,134000,43765360,7090,7090,7090,7090,0
|
|
20240315,133900,43765360,7090,7090,7090,7090,0
|
|
20240315,133800,43765360,7090,7090,7090,7090,0
|
|
20240315,133700,43765360,7090,7090,7090,7090,0
|
|
20240315,133600,43765360,7090,7090,7090,7090,1
|
|
20240315,133500,43758270,7090,7090,7090,7090,0
|
|
20240315,133400,43758270,7090,7090,7090,7090,0
|
|
20240315,133300,43758270,7090,7090,7090,7090,0
|
|
20240315,133200,43758270,7090,7090,7090,7090,0
|
|
20240315,133100,43758270,7090,7090,7090,7090,0
|
|
20240315,133000,43758270,7090,7090,7090,7090,1
|
|
20240315,132900,43751180,7090,7090,7090,7090,0
|
|
20240315,132800,43751180,7090,7090,7090,7090,0
|
|
20240315,132700,43751180,7090,7090,7090,7090,0
|
|
20240315,132600,43751180,7090,7090,7090,7090,0
|
|
20240315,132500,43751180,7090,7090,7090,7090,0
|
|
20240315,132400,43751180,7090,7090,7090,7090,1
|
|
20240315,132300,43744090,7090,7090,7090,7090,0
|
|
20240315,132200,43744090,7090,7090,7090,7090,0
|
|
20240315,132100,43744090,7090,7090,7090,7090,0
|
|
20240315,132000,43744090,7090,7090,7090,7090,0
|
|
20240315,131900,43744090,7090,7090,7090,7090,0
|
|
20240315,131800,43744090,7090,7090,7090,7090,1
|
|
20240315,131700,43737000,7070,7070,7070,7070,0
|
|
20240315,131600,43737000,7070,7070,7070,7070,0
|
|
20240315,131500,43737000,7070,7070,7070,7070,0
|
|
20240315,131400,43737000,7070,7070,7070,7070,1
|
|
20240315,131300,43729930,7090,7090,7090,7090,0
|
|
20240315,131200,43729930,7090,7090,7090,7090,1
|
|
20240315,131100,43722840,7090,7090,7090,7090,0
|
|
20240315,131000,43722840,7090,7090,7090,7090,0
|
|
20240315,130900,43722840,7090,7090,7090,7090,0
|
|
20240315,130800,43722840,7090,7090,7090,7090,0
|
|
20240315,130700,43722840,7090,7090,7090,7090,0
|
|
20240315,130600,43722840,7090,7090,7090,7090,1
|
|
20240315,130500,43715750,7080,7080,7080,7080,0
|
|
20240315,130400,43715750,7080,7080,7080,7080,0
|
|
20240315,130300,43715750,7080,7080,7080,7080,0
|
|
20240315,130200,43715750,7080,7070,7080,7070,435
|
|
20240315,130100,40639800,7070,7070,7070,7070,0
|
|
20240315,130000,40639800,7070,7070,7070,7070,1
|
|
20240315,125900,40632730,7070,7070,7070,7070,0
|
|
20240315,125800,40632730,7070,7070,7070,7070,0
|
|
20240315,125700,40632730,7070,7070,7070,7070,8
|
|
20240315,125600,40576170,7070,7070,7070,7070,0
|
|
20240315,125500,40576170,7070,7070,7070,7070,0
|
|
20240315,125400,40576170,7070,7070,7070,7070,1
|
|
20240315,125300,40569100,7070,7070,7070,7070,0
|
|
20240315,125200,40569100,7070,7070,7070,7070,0
|
|
20240315,125100,40569100,7070,7070,7070,7070,0
|
|
20240315,125000,40569100,7070,7070,7070,7070,0
|
|
20240315,124900,40569100,7070,7070,7070,7070,0
|
|
20240315,124800,40569100,7070,7070,7070,7070,1
|
|
20240315,124700,40562030,7070,7070,7070,7070,0
|
|
20240315,124600,40562030,7070,7070,7070,7070,0
|
|
20240315,124500,40562030,7070,7070,7070,7070,0
|
|
20240315,124400,40562030,7070,7070,7070,7070,7
|
|
20240315,124300,40512540,7070,7070,7070,7070,0
|
|
20240315,124200,40512540,7070,7060,7070,7060,83
|
|
20240315,124100,39926550,7060,7060,7060,7060,0
|
|
20240315,124000,39926550,7060,7060,7060,7060,0
|
|
20240315,123900,39926550,7060,7060,7060,7060,0
|
|
20240315,123800,39926550,7060,7060,7060,7060,0
|
|
20240315,123700,39926550,7060,7060,7060,7060,333
|
|
20240315,123600,37575570,7060,7060,7060,7060,1
|
|
20240315,123500,37568510,7060,7060,7060,7060,0
|
|
20240315,123400,37568510,7060,7060,7060,7060,0
|
|
20240315,123300,37568510,7060,7060,7060,7060,1
|
|
20240315,123200,37561450,7070,7070,7070,7070,0
|
|
20240315,123100,37561450,7070,7070,7070,7070,0
|
|
20240315,123000,37561450,7070,7070,7070,7070,1
|
|
20240315,122900,37554380,7040,7040,7040,7040,0
|
|
20240315,122800,37554380,7040,7040,7040,7040,0
|
|
20240315,122700,37554380,7040,7040,7040,7040,0
|
|
20240315,122600,37554380,7040,7040,7040,7040,0
|
|
20240315,122500,37554380,7040,7040,7040,7040,0
|
|
20240315,122400,37554380,7040,7040,7040,7040,0
|
|
20240315,122300,37554380,7040,7040,7040,7040,0
|
|
20240315,122200,37554380,7040,7040,7040,7040,0
|
|
20240315,122100,37554380,7040,7040,7040,7040,0
|
|
20240315,122000,37554380,7040,7040,7040,7040,0
|
|
20240315,121900,37554380,7040,7040,7040,7040,0
|
|
20240315,121800,37554380,7040,7040,7040,7040,0
|
|
20240315,121700,37554380,7040,7040,7040,7040,0
|
|
20240315,121600,37554380,7040,7040,7040,7040,0
|
|
20240315,121500,37554380,7040,7040,7040,7040,0
|
|
20240315,121400,37554380,7040,7040,7040,7040,0
|
|
20240315,121300,37554380,7040,7040,7040,7040,0
|
|
20240315,121200,37554380,7040,7040,7040,7040,0
|
|
20240315,121100,37554380,7040,7040,7040,7040,0
|
|
20240315,121000,37554380,7040,7070,7070,7040,1181
|
|
20240315,120900,29212040,7080,7080,7080,7080,0
|
|
20240315,120800,29212040,7080,7080,7080,7080,0
|
|
20240315,120700,29212040,7080,7080,7080,7080,0
|
|
20240315,120600,29212040,7080,7080,7080,7080,0
|
|
20240315,120500,29212040,7080,7080,7080,7080,0
|
|
20240315,120400,29212040,7080,7080,7080,7080,21
|
|
20240315,120300,29063360,7080,7080,7080,7080,63
|
|
20240315,120200,28617320,7070,7070,7070,7070,1
|
|
20240315,120100,28610250,7070,7070,7090,7070,38
|
|
20240315,120000,28341370,7070,7070,7070,7070,328
|
|
20240315,115900,26022410,7070,7070,7070,7070,0
|
|
20240315,115800,26022410,7070,7070,7070,7070,0
|
|
20240315,115700,26022410,7070,7070,7070,7070,0
|
|
20240315,115600,26022410,7070,7070,7070,7070,0
|
|
20240315,115500,26022410,7070,7070,7070,7070,0
|
|
20240315,115400,26022410,7070,7070,7070,7070,0
|
|
20240315,115300,26022410,7070,7080,7080,7070,2
|
|
20240315,115200,26008260,7070,7070,7070,7070,0
|
|
20240315,115100,26008260,7070,7070,7070,7070,0
|
|
20240315,115000,26008260,7070,7070,7070,7070,0
|
|
20240315,114900,26008260,7070,7070,7070,7070,0
|
|
20240315,114800,26008260,7070,7070,7070,7070,0
|
|
20240315,114700,26008260,7070,7070,7070,7070,0
|
|
20240315,114600,26008260,7070,7070,7070,7070,0
|
|
20240315,114500,26008260,7070,7070,7070,7070,0
|
|
20240315,114400,26008260,7070,7070,7070,7070,0
|
|
20240315,114300,26008260,7070,7070,7070,7070,0
|
|
20240315,114200,26008260,7070,7070,7070,7070,2
|
|
20240315,114100,25994120,7100,7100,7100,7100,0
|
|
20240315,114000,25994120,7100,7100,7100,7100,0
|
|
20240315,113900,25994120,7100,7100,7100,7100,0
|
|
20240315,113800,25994120,7100,7100,7100,7100,0
|
|
20240315,113700,25994120,7100,7100,7100,7100,0
|
|
20240315,113600,25994120,7100,7100,7100,7100,0
|
|
20240315,113500,25994120,7100,7100,7100,7100,0
|
|
20240315,113400,25994120,7100,7100,7100,7100,0
|
|
20240315,113300,25994120,7100,7100,7100,7100,0
|
|
20240315,113200,25994120,7100,7100,7100,7100,0
|
|
20240315,113100,25994120,7100,7100,7100,7100,0
|
|
20240315,113000,25994120,7100,7100,7100,7100,0
|
|
20240315,112900,25994120,7100,7100,7100,7100,0
|
|
20240315,112800,25994120,7100,7100,7100,7100,0
|
|
20240315,112700,25994120,7100,7100,7100,7100,0
|
|
20240315,112600,25994120,7100,7100,7100,7100,0
|
|
20240315,112500,25994120,7100,7100,7100,7100,0
|
|
20240315,112400,25994120,7100,7100,7100,7100,0
|
|
20240315,112300,25994120,7100,7100,7100,7100,3
|
|
20240315,112200,25972820,7080,7080,7080,7080,15
|
|
20240315,112100,25866620,7070,7070,7070,7070,0
|
|
20240315,112000,25866620,7070,7070,7070,7070,0
|
|
20240315,111900,25866620,7070,7070,7070,7070,0
|
|
20240315,111800,25866620,7070,7070,7070,7070,0
|
|
20240315,111700,25866620,7070,7070,7070,7070,0
|
|
20240315,111600,25866620,7070,7070,7070,7070,0
|
|
20240315,111500,25866620,7070,7070,7070,7070,0
|
|
20240315,111400,25866620,7070,7070,7070,7070,0
|
|
20240315,111300,25866620,7070,7070,7070,7070,0
|
|
20240315,111200,25866620,7070,7070,7070,7070,0
|
|
20240315,111100,25866620,7070,7070,7070,7070,0
|
|
20240315,111000,25866620,7070,7070,7070,7070,0
|
|
20240315,110900,25866620,7070,7070,7070,7070,300
|
|
20240315,110800,23745620,7060,7060,7060,7060,0
|
|
20240315,110700,23745620,7060,7060,7060,7060,0
|
|
20240315,110600,23745620,7060,7060,7060,7060,0
|
|
20240315,110500,23745620,7060,7060,7060,7060,0
|
|
20240315,110400,23745620,7060,7060,7060,7060,0
|
|
20240315,110300,23745620,7060,7060,7060,7060,0
|
|
20240315,110200,23745620,7060,7060,7060,7060,0
|
|
20240315,110100,23745620,7060,7060,7060,7060,0
|
|
20240315,110000,23745620,7060,7060,7060,7060,0
|
|
20240315,105900,23745620,7060,7060,7060,7060,0
|
|
20240315,105800,23745620,7060,7060,7060,7060,0
|
|
20240315,105700,23745620,7060,7060,7060,7060,0
|
|
20240315,105600,23745620,7060,7060,7060,7060,0
|
|
20240315,105500,23745620,7060,7060,7060,7060,0
|
|
20240315,105400,23745620,7060,7060,7060,7060,0
|
|
20240315,105300,23745620,7060,7060,7060,7060,0
|
|
20240315,105200,23745620,7060,7070,7070,7060,18
|
|
20240315,105100,23618420,7060,7060,7060,7060,325
|
|
20240315,105000,21323920,7060,7060,7060,7060,0
|
|
20240315,104900,21323920,7060,7060,7060,7060,0
|
|
20240315,104800,21323920,7060,7060,7060,7060,0
|
|
20240315,104700,21323920,7060,7060,7060,7060,0
|
|
20240315,104600,21323920,7060,7060,7060,7060,0
|
|
20240315,104500,21323920,7060,7060,7060,7060,0
|
|
20240315,104400,21323920,7060,7060,7060,7060,45
|
|
20240315,104300,21006220,7060,7060,7060,7060,34
|
|
20240315,104200,20766180,7060,7060,7060,7060,28
|
|
20240315,104100,20568500,7060,7060,7060,7060,16
|
|
20240315,104000,20455540,7060,7060,7060,7060,17
|
|
20240315,103900,20335520,7060,7060,7060,7060,267
|
|
20240315,103800,18450500,7060,7060,7060,7060,0
|
|
20240315,103700,18450500,7060,7060,7060,7060,12
|
|
20240315,103600,18365780,7060,7060,7060,7060,0
|
|
20240315,103500,18365780,7060,7070,7070,7060,276
|
|
20240315,103400,16417210,7060,7060,7060,7060,100
|
|
20240315,103300,15711210,7070,7070,7070,7070,100
|
|
20240315,103200,15004210,7070,7070,7070,7070,0
|
|
20240315,103100,15004210,7070,7070,7070,7070,100
|
|
20240315,103000,14297210,7100,7100,7100,7100,0
|
|
20240315,102900,14297210,7100,7100,7100,7100,10
|
|
20240315,102800,14226210,7100,7100,7100,7100,0
|
|
20240315,102700,14226210,7100,7100,7100,7100,0
|
|
20240315,102600,14226210,7100,7100,7100,7100,0
|
|
20240315,102500,14226210,7100,7100,7100,7100,0
|
|
20240315,102400,14226210,7100,7100,7100,7100,0
|
|
20240315,102300,14226210,7100,7100,7100,7100,0
|
|
20240315,102200,14226210,7100,7100,7100,7100,0
|
|
20240315,102100,14226210,7100,7100,7100,7100,0
|
|
20240315,102000,14226210,7100,7100,7100,7100,0
|
|
20240315,101900,14226210,7100,7090,7100,7090,77
|
|
20240315,101800,13679580,7080,7080,7080,7080,0
|
|
20240315,101700,13679580,7080,7080,7080,7080,0
|
|
20240315,101600,13679580,7080,7080,7080,7080,10
|
|
20240315,101500,13608780,7060,7060,7060,7060,0
|
|
20240315,101400,13608780,7060,7060,7060,7060,0
|
|
20240315,101300,13608780,7060,7070,7070,7060,162
|
|
20240315,101200,12465030,7070,7070,7070,7070,0
|
|
20240315,101100,12465030,7070,7070,7070,7070,0
|
|
20240315,101000,12465030,7070,7070,7070,7070,0
|
|
20240315,100900,12465030,7070,7070,7070,7070,10
|
|
20240315,100800,12394330,7100,7100,7100,7100,0
|
|
20240315,100700,12394330,7100,7100,7100,7100,0
|
|
20240315,100600,12394330,7100,7100,7100,7100,0
|
|
20240315,100500,12394330,7100,7100,7100,7100,0
|
|
20240315,100400,12394330,7100,7100,7100,7100,0
|
|
20240315,100300,12394330,7100,7100,7100,7100,0
|
|
20240315,100200,12394330,7100,7100,7100,7100,0
|
|
20240315,100100,12394330,7100,7100,7100,7100,1
|
|
20240315,100000,12387230,7100,7100,7100,7100,0
|
|
20240315,095900,12387230,7100,7100,7100,7100,0
|
|
20240315,095800,12387230,7100,7100,7100,7100,0
|
|
20240315,095700,12387230,7100,7100,7100,7100,1
|
|
20240315,095600,12380130,7060,7060,7060,7060,0
|
|
20240315,095500,12380130,7060,7060,7060,7060,0
|
|
20240315,095400,12380130,7060,7060,7060,7060,95
|
|
20240315,095300,11709430,7060,7070,7070,7060,105
|
|
20240315,095200,10968120,7060,7060,7060,7060,0
|
|
20240315,095100,10968120,7060,7090,7090,7060,200
|
|
20240315,095000,9552790,7090,7090,7090,7090,1
|
|
20240315,094900,9545700,7090,7090,7090,7090,1
|
|
20240315,094800,9538610,7090,7100,7100,7090,41
|
|
20240315,094700,9247520,7090,7090,7090,7090,1
|
|
20240315,094600,9240430,7090,7100,7100,7090,16
|
|
20240315,094500,9126840,7100,7100,7100,7100,0
|
|
20240315,094400,9126840,7100,7100,7100,7100,0
|
|
20240315,094300,9126840,7100,7100,7100,7100,0
|
|
20240315,094200,9126840,7100,7100,7100,7100,2
|
|
20240315,094100,9112640,7100,7110,7110,7100,40
|
|
20240315,094000,8828620,7110,7110,7110,7110,7
|
|
20240315,093900,8778850,7100,7100,7100,7100,0
|
|
20240315,093800,8778850,7100,7100,7100,7100,0
|
|
20240315,093700,8778850,7100,7100,7100,7100,0
|
|
20240315,093600,8778850,7100,7100,7100,7100,0
|
|
20240315,093500,8778850,7100,7100,7100,7100,6
|
|
20240315,093400,8736250,7100,7090,7100,7090,181
|
|
20240315,093300,7452510,7080,7080,7080,7080,0
|
|
20240315,093200,7452510,7080,7080,7080,7080,0
|
|
20240315,093100,7452510,7080,7080,7080,7080,0
|
|
20240315,093000,7452510,7080,7080,7080,7080,0
|
|
20240315,092900,7452510,7080,7080,7080,7080,1
|
|
20240315,092800,7445430,7080,7080,7080,7080,8
|
|
20240315,092700,7388790,7080,7080,7080,7080,0
|
|
20240315,092600,7388790,7080,7080,7080,7080,0
|
|
20240315,092500,7388790,7080,7080,7080,7080,1
|
|
20240315,092400,7381710,7080,7080,7080,7080,4
|
|
20240315,092300,7353390,7080,7080,7080,7080,5
|
|
20240315,092200,7317990,7080,7090,7090,7080,27
|
|
20240315,092100,7126580,7100,7090,7100,7090,43
|
|
20240315,092000,6821330,7110,7110,7110,7110,0
|
|
20240315,091900,6821330,7110,7110,7110,7110,0
|
|
20240315,091800,6821330,7110,7120,7120,7110,231
|
|
20240315,091700,5176750,7150,7150,7150,7150,0
|
|
20240315,091600,5176750,7150,7150,7150,7150,2
|
|
20240315,091500,5162450,7110,7110,7110,7110,0
|
|
20240315,091400,5162450,7110,7110,7110,7110,0
|
|
20240315,091300,5162450,7110,7110,7110,7110,0
|
|
20240315,091200,5162450,7110,7230,7230,7110,189
|
|
20240315,091100,3811340,7260,7260,7260,7260,0
|
|
20240315,091000,3811340,7260,7260,7260,7260,0
|
|
20240315,090900,3811340,7260,7260,7260,7260,0
|
|
20240315,090800,3811340,7260,7260,7260,7260,0
|
|
20240315,090700,3811340,7260,7260,7260,7260,0
|
|
20240315,090600,3811340,7260,7260,7260,7260,0
|
|
20240315,090500,3811340,7260,7240,7260,7240,230
|
|
20240315,090400,2142600,7260,7260,7260,7260,0
|
|
20240315,090300,2142600,7260,7190,7260,7190,19
|
|
20240315,090200,2005180,7190,7190,7190,7190,2
|
|
20240315,090100,1990800,7110,7110,7110,7110,0
|
|
20240315,090000,1990800,7110,7110,7110,7110,252
|