646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,194300,209636140,9470,9470,9470,9470,308
|
|
20240312,194200,209636140,9470,9470,9470,9470,0
|
|
20240312,194100,209636140,9470,9470,9470,9470,0
|
|
20240312,194000,209636140,9470,9470,9470,9470,0
|
|
20240312,193900,209636140,9470,9470,9470,9470,0
|
|
20240312,193800,209636140,9470,9470,9470,9470,0
|
|
20240312,193700,209636140,9470,9470,9470,9470,0
|
|
20240312,193600,209636140,9470,9470,9470,9470,0
|
|
20240312,193500,209636140,9470,9470,9470,9470,0
|
|
20240312,193400,209636140,9470,9470,9470,9470,0
|
|
20240312,193300,209636140,9470,9470,9470,9470,0
|
|
20240312,193200,209636140,9470,9470,9470,9470,0
|
|
20240312,193100,209636140,9470,9470,9470,9470,0
|
|
20240312,193000,209636140,9470,9470,9470,9470,0
|
|
20240312,192900,209636140,9470,9470,9470,9470,0
|
|
20240312,192800,209636140,9470,9470,9470,9470,0
|
|
20240312,192700,209636140,9470,9470,9470,9470,0
|
|
20240312,192600,209636140,9470,9470,9470,9470,0
|
|
20240312,192500,209636140,9470,9470,9470,9470,0
|
|
20240312,192400,209636140,9470,9470,9470,9470,0
|
|
20240312,192300,209636140,9470,9470,9470,9470,0
|
|
20240312,192200,209636140,9470,9470,9470,9470,0
|
|
20240312,192100,209636140,9470,9470,9470,9470,0
|
|
20240312,192000,209636140,9470,9470,9470,9470,0
|
|
20240312,191900,209636140,9470,9470,9470,9470,0
|
|
20240312,191800,209636140,9470,9470,9470,9470,0
|
|
20240312,191700,209636140,9470,9470,9470,9470,0
|
|
20240312,191600,209636140,9470,9470,9470,9470,0
|
|
20240312,191500,209636140,9470,9470,9470,9470,0
|
|
20240312,191400,209636140,9470,9470,9470,9470,0
|
|
20240312,191300,209636140,9470,9470,9470,9470,308
|
|
20240312,191200,209636140,9470,9470,9470,9470,0
|
|
20240312,191100,209636140,9470,9470,9470,9470,0
|
|
20240312,191000,209636140,9470,9470,9470,9470,0
|
|
20240312,190900,209636140,9470,9470,9470,9470,0
|
|
20240312,190800,209636140,9470,9470,9470,9470,0
|
|
20240312,190700,209636140,9470,9470,9470,9470,0
|
|
20240312,190600,209636140,9470,9470,9470,9470,0
|
|
20240312,190500,209636140,9470,9470,9470,9470,0
|
|
20240312,190400,209636140,9470,9470,9470,9470,0
|
|
20240312,190300,209636140,9470,9470,9470,9470,0
|
|
20240312,190200,209636140,9470,9470,9470,9470,0
|
|
20240312,190100,209636140,9470,9470,9470,9470,0
|
|
20240312,190000,209636140,9470,9470,9470,9470,0
|
|
20240312,185900,209636140,9470,9470,9470,9470,0
|
|
20240312,185800,209636140,9470,9470,9470,9470,0
|
|
20240312,185700,209636140,9470,9470,9470,9470,0
|
|
20240312,185600,209636140,9470,9470,9470,9470,0
|
|
20240312,185500,209636140,9470,9470,9470,9470,0
|
|
20240312,185400,209636140,9470,9470,9470,9470,0
|
|
20240312,185300,209636140,9470,9470,9470,9470,0
|
|
20240312,185200,209636140,9470,9470,9470,9470,0
|
|
20240312,185100,209636140,9470,9470,9470,9470,0
|
|
20240312,185000,209636140,9470,9470,9470,9470,0
|
|
20240312,184900,209636140,9470,9470,9470,9470,0
|
|
20240312,184800,209636140,9470,9470,9470,9470,0
|
|
20240312,184700,209636140,9470,9470,9470,9470,0
|
|
20240312,184600,209636140,9470,9470,9470,9470,0
|
|
20240312,184500,209636140,9470,9470,9470,9470,0
|
|
20240312,184400,209636140,9470,9470,9470,9470,0
|
|
20240312,184300,209636140,9470,9470,9470,9470,308
|
|
20240312,184200,209636140,9470,9470,9470,9470,0
|
|
20240312,184100,209636140,9470,9470,9470,9470,0
|
|
20240312,184000,209636140,9470,9470,9470,9470,0
|
|
20240312,183900,209636140,9470,9470,9470,9470,0
|
|
20240312,183800,209636140,9470,9470,9470,9470,0
|
|
20240312,183700,209636140,9470,9470,9470,9470,0
|
|
20240312,183600,209636140,9470,9470,9470,9470,0
|
|
20240312,183500,209636140,9470,9470,9470,9470,0
|
|
20240312,183400,209636140,9470,9470,9470,9470,0
|
|
20240312,183300,209636140,9470,9470,9470,9470,0
|
|
20240312,183200,209636140,9470,9470,9470,9470,0
|
|
20240312,183100,209636140,9470,9470,9470,9470,0
|
|
20240312,183000,209636140,9470,9470,9470,9470,0
|
|
20240312,182900,209636140,9470,9470,9470,9470,0
|
|
20240312,182800,209636140,9470,9470,9470,9470,0
|
|
20240312,182700,209636140,9470,9470,9470,9470,0
|
|
20240312,182600,209636140,9470,9470,9470,9470,0
|
|
20240312,182500,209636140,9470,9470,9470,9470,0
|
|
20240312,182400,209636140,9470,9470,9470,9470,0
|
|
20240312,182300,209636140,9470,9470,9470,9470,0
|
|
20240312,182200,209636140,9470,9470,9470,9470,0
|
|
20240312,182100,209636140,9470,9470,9470,9470,0
|
|
20240312,182000,209636140,9470,9470,9470,9470,0
|
|
20240312,181900,209636140,9470,9470,9470,9470,0
|
|
20240312,181800,209636140,9470,9470,9470,9470,0
|
|
20240312,181700,209636140,9470,9470,9470,9470,0
|
|
20240312,181600,209636140,9470,9470,9470,9470,0
|
|
20240312,181500,209636140,9470,9470,9470,9470,0
|
|
20240312,181400,209636140,9470,9470,9470,9470,0
|
|
20240312,181300,209636140,9470,9470,9470,9470,308
|
|
20240312,181200,209636140,9470,9470,9470,9470,0
|
|
20240312,181100,209636140,9470,9470,9470,9470,0
|
|
20240312,181000,209636140,9470,9470,9470,9470,0
|
|
20240312,180900,209636140,9470,9470,9470,9470,0
|
|
20240312,180800,209636140,9470,9470,9470,9470,0
|
|
20240312,180700,209636140,9470,9470,9470,9470,0
|
|
20240312,180600,209636140,9470,9470,9470,9470,0
|
|
20240312,180500,209636140,9470,9470,9470,9470,0
|
|
20240312,180400,209636140,9470,9470,9470,9470,0
|
|
20240312,180300,209636140,9470,9470,9470,9470,0
|
|
20240312,180200,209636140,9470,9470,9470,9470,0
|
|
20240312,180100,209636140,9470,9470,9470,9470,0
|
|
20240312,180000,209636140,9470,9470,9470,9470,0
|
|
20240312,175900,209636140,9470,9470,9470,9470,0
|
|
20240312,175800,209636140,9470,9470,9470,9470,0
|
|
20240312,175700,209636140,9470,9470,9470,9470,0
|
|
20240312,175600,209636140,9470,9470,9470,9470,0
|
|
20240312,175500,209636140,9470,9470,9470,9470,0
|
|
20240312,175400,209636140,9470,9470,9470,9470,0
|
|
20240312,175300,209636140,9470,9470,9470,9470,0
|
|
20240312,175200,209636140,9470,9470,9470,9470,0
|
|
20240312,175100,209636140,9470,9470,9470,9470,0
|
|
20240312,175000,209636140,9470,9470,9470,9470,0
|
|
20240312,174900,209636140,9470,9470,9470,9470,0
|
|
20240312,174800,209636140,9470,9470,9470,9470,0
|
|
20240312,174700,209636140,9470,9470,9470,9470,0
|
|
20240312,174600,209636140,9470,9470,9470,9470,0
|
|
20240312,174500,209636140,9470,9470,9470,9470,0
|
|
20240312,174400,209636140,9470,9470,9470,9470,0
|
|
20240312,174300,209636140,9470,9470,9470,9470,308
|
|
20240312,174200,209636140,9470,9470,9470,9470,0
|
|
20240312,174100,209636140,9470,9470,9470,9470,0
|
|
20240312,174000,209636140,9470,9470,9470,9470,0
|
|
20240312,173900,209636140,9470,9470,9470,9470,0
|
|
20240312,173800,209636140,9470,9470,9470,9470,0
|
|
20240312,173700,209636140,9470,9470,9470,9470,0
|
|
20240312,173600,209636140,9470,9470,9470,9470,0
|
|
20240312,173500,209636140,9470,9470,9470,9470,0
|
|
20240312,173400,209636140,9470,9470,9470,9470,0
|
|
20240312,173300,209636140,9470,9470,9470,9470,0
|
|
20240312,173200,209636140,9470,9470,9470,9470,0
|
|
20240312,173100,209636140,9470,9470,9470,9470,0
|
|
20240312,173000,209636140,9470,9470,9470,9470,0
|
|
20240312,172900,209636140,9470,9470,9470,9470,0
|
|
20240312,172800,209636140,9470,9470,9470,9470,0
|
|
20240312,172700,209636140,9470,9470,9470,9470,0
|
|
20240312,172600,209636140,9470,9470,9470,9470,0
|
|
20240312,172500,209636140,9470,9470,9470,9470,0
|
|
20240312,172400,209636140,9470,9470,9470,9470,0
|
|
20240312,172300,209636140,9470,9470,9470,9470,0
|
|
20240312,172200,209636140,9470,9470,9470,9470,0
|
|
20240312,172100,209636140,9470,9470,9470,9470,0
|
|
20240312,172000,209636140,9470,9470,9470,9470,0
|
|
20240312,171900,209636140,9470,9470,9470,9470,0
|
|
20240312,171800,209636140,9470,9470,9470,9470,0
|
|
20240312,171700,209636140,9470,9470,9470,9470,0
|
|
20240312,171600,209636140,9470,9470,9470,9470,0
|
|
20240312,171500,209636140,9470,9470,9470,9470,0
|
|
20240312,171400,209636140,9470,9470,9470,9470,0
|
|
20240312,171300,209636140,9470,9470,9470,9470,308
|
|
20240312,171200,209636140,9470,9470,9470,9470,0
|
|
20240312,171100,209636140,9470,9470,9470,9470,0
|
|
20240312,171000,209636140,9470,9470,9470,9470,0
|
|
20240312,170900,209636140,9470,9470,9470,9470,0
|
|
20240312,170800,209636140,9470,9470,9470,9470,0
|
|
20240312,170700,209636140,9470,9470,9470,9470,0
|
|
20240312,170600,209636140,9470,9470,9470,9470,0
|
|
20240312,170500,209636140,9470,9470,9470,9470,0
|
|
20240312,170400,209636140,9470,9470,9470,9470,0
|
|
20240312,170300,209636140,9470,9470,9470,9470,0
|
|
20240312,170200,209636140,9470,9470,9470,9470,0
|
|
20240312,170100,209636140,9470,9470,9470,9470,0
|
|
20240312,170000,209636140,9470,9470,9470,9470,0
|
|
20240312,165900,209636140,9470,9470,9470,9470,0
|
|
20240312,165800,209636140,9470,9470,9470,9470,0
|
|
20240312,165700,209636140,9470,9470,9470,9470,0
|
|
20240312,165600,209636140,9470,9470,9470,9470,0
|
|
20240312,165500,209636140,9470,9470,9470,9470,0
|
|
20240312,165400,209636140,9470,9470,9470,9470,0
|
|
20240312,165300,209636140,9470,9470,9470,9470,0
|
|
20240312,165200,209636140,9470,9470,9470,9470,0
|
|
20240312,165100,209636140,9470,9470,9470,9470,0
|
|
20240312,165000,209636140,9470,9470,9470,9470,0
|
|
20240312,164900,209636140,9470,9470,9470,9470,0
|
|
20240312,164800,209636140,9470,9470,9470,9470,0
|
|
20240312,164700,209636140,9470,9470,9470,9470,0
|
|
20240312,164600,209636140,9470,9470,9470,9470,0
|
|
20240312,164500,209636140,9470,9470,9470,9470,0
|
|
20240312,164400,209636140,9470,9470,9470,9470,0
|
|
20240312,164300,209636140,9470,9470,9470,9470,308
|
|
20240312,164200,209636140,9470,9470,9470,9470,0
|
|
20240312,164100,209636140,9470,9470,9470,9470,0
|
|
20240312,164000,209636140,9470,9470,9470,9470,0
|
|
20240312,163900,209636140,9470,9470,9470,9470,0
|
|
20240312,163800,209636140,9470,9470,9470,9470,0
|
|
20240312,163700,209636140,9470,9470,9470,9470,0
|
|
20240312,163600,209636140,9470,9470,9470,9470,0
|
|
20240312,163500,209636140,9470,9470,9470,9470,0
|
|
20240312,163400,209636140,9470,9470,9470,9470,0
|
|
20240312,163300,209636140,9470,9470,9470,9470,0
|
|
20240312,163200,209636140,9470,9470,9470,9470,0
|
|
20240312,163100,209636140,9470,9470,9470,9470,0
|
|
20240312,163000,209636140,9470,9470,9470,9470,0
|
|
20240312,162900,209636140,9470,9470,9470,9470,0
|
|
20240312,162800,209636140,9470,9470,9470,9470,0
|
|
20240312,162700,209636140,9470,9470,9470,9470,0
|
|
20240312,162600,209636140,9470,9470,9470,9470,0
|
|
20240312,162500,209636140,9470,9470,9470,9470,0
|
|
20240312,162400,209636140,9470,9470,9470,9470,0
|
|
20240312,162300,209636140,9470,9470,9470,9470,0
|
|
20240312,162200,209636140,9470,9470,9470,9470,0
|
|
20240312,162100,209636140,9470,9470,9470,9470,0
|
|
20240312,162000,209636140,9470,9470,9470,9470,0
|
|
20240312,161900,209636140,9470,9470,9470,9470,0
|
|
20240312,161800,209636140,9470,9470,9470,9470,0
|
|
20240312,161700,209636140,9470,9470,9470,9470,0
|
|
20240312,161600,209636140,9470,9470,9470,9470,0
|
|
20240312,161500,209636140,9470,9470,9470,9470,0
|
|
20240312,161400,209636140,9470,9470,9470,9470,0
|
|
20240312,161300,209636140,9470,9470,9470,9470,308
|
|
20240312,161200,209636140,9470,9470,9470,9470,0
|
|
20240312,161100,209636140,9470,9470,9470,9470,0
|
|
20240312,161000,209636140,9470,9470,9470,9470,0
|
|
20240312,160900,209636140,9470,9470,9470,9470,0
|
|
20240312,160800,209636140,9470,9470,9470,9470,0
|
|
20240312,160700,209636140,9470,9470,9470,9470,0
|
|
20240312,160600,209636140,9470,9470,9470,9470,0
|
|
20240312,160500,209636140,9470,9470,9470,9470,0
|
|
20240312,160400,209636140,9470,9470,9470,9470,0
|
|
20240312,160300,209636140,9470,9470,9470,9470,0
|
|
20240312,160200,209636140,9470,9470,9470,9470,0
|
|
20240312,160100,209636140,9470,9470,9470,9470,0
|
|
20240312,160000,209636140,9470,9470,9470,9470,0
|
|
20240312,155900,209636140,9470,9470,9470,9470,0
|
|
20240312,155800,209636140,9470,9470,9470,9470,0
|
|
20240312,155700,209636140,9470,9470,9470,9470,0
|
|
20240312,155600,209636140,9470,9470,9470,9470,0
|
|
20240312,155500,209636140,9470,9470,9470,9470,0
|
|
20240312,155400,209636140,9470,9470,9470,9470,0
|
|
20240312,155300,209636140,9470,9470,9470,9470,0
|
|
20240312,155200,209636140,9470,9470,9470,9470,0
|
|
20240312,155100,209636140,9470,9470,9470,9470,0
|
|
20240312,155000,209636140,9470,9470,9470,9470,0
|
|
20240312,154900,209636140,9470,9470,9470,9470,0
|
|
20240312,154800,209636140,9470,9470,9470,9470,0
|
|
20240312,154700,209636140,9470,9470,9470,9470,0
|
|
20240312,154600,209636140,9470,9470,9470,9470,0
|
|
20240312,154500,209636140,9470,9470,9470,9470,0
|
|
20240312,154400,209636140,9470,9470,9470,9470,0
|
|
20240312,154300,209636140,9470,9470,9470,9470,308
|
|
20240312,154200,209636140,9470,9470,9470,9470,0
|
|
20240312,154100,209636140,9470,9470,9470,9470,0
|
|
20240312,154000,209636140,9470,9470,9470,9470,0
|
|
20240312,153900,209636140,9470,9470,9470,9470,0
|
|
20240312,153800,209636140,9470,9470,9470,9470,0
|
|
20240312,153700,209636140,9470,9470,9470,9470,0
|
|
20240312,153600,209636140,9470,9470,9470,9470,0
|
|
20240312,153500,209636140,9470,9470,9470,9470,0
|
|
20240312,153400,209636140,9470,9470,9470,9470,0
|
|
20240312,153300,209636140,9470,9470,9470,9470,0
|
|
20240312,153200,209636140,9470,9470,9470,9470,0
|
|
20240312,153100,209636140,9470,9470,9470,9470,0
|
|
20240312,153000,209636140,9470,9470,9470,9470,308
|
|
20240312,152900,206719380,9410,9410,9410,9410,0
|
|
20240312,152800,206719380,9410,9410,9410,9410,0
|
|
20240312,152700,206719380,9410,9410,9410,9410,0
|
|
20240312,152600,206719380,9410,9410,9410,9410,0
|
|
20240312,152500,206719380,9410,9410,9410,9410,0
|
|
20240312,152400,206719380,9410,9410,9410,9410,0
|
|
20240312,152300,206719380,9410,9410,9410,9410,0
|
|
20240312,152200,206719380,9410,9410,9410,9410,0
|
|
20240312,152100,206719380,9410,9410,9410,9410,0
|
|
20240312,152000,206719380,9410,9410,9410,9410,0
|
|
20240312,151900,206719380,9410,9410,9410,9410,92
|
|
20240312,151800,205853660,9410,9410,9410,9410,64
|
|
20240312,151700,205251420,9480,9480,9480,9480,0
|
|
20240312,151600,205251420,9480,9480,9480,9480,0
|
|
20240312,151500,205251420,9480,9480,9480,9480,0
|
|
20240312,151400,205251420,9480,9480,9480,9480,0
|
|
20240312,151300,205251420,9480,9480,9480,9480,0
|
|
20240312,151200,205251420,9480,9480,9480,9480,0
|
|
20240312,151100,205251420,9480,9480,9480,9480,0
|
|
20240312,151000,205251420,9480,9480,9480,9480,0
|
|
20240312,150900,205251420,9480,9480,9480,9480,0
|
|
20240312,150800,205251420,9480,9480,9480,9480,0
|
|
20240312,150700,205251420,9480,9480,9480,9480,0
|
|
20240312,150600,205251420,9480,9480,9480,9480,1
|
|
20240312,150500,205241940,9470,9460,9470,9460,41
|
|
20240312,150400,204853730,9410,9410,9410,9410,35
|
|
20240312,150300,204524380,9480,9480,9480,9480,117
|
|
20240312,150200,203415220,9490,9450,9490,9450,1301
|
|
20240312,150100,191081160,9440,9440,9440,9440,0
|
|
20240312,150000,191081160,9440,9440,9440,9440,19
|
|
20240312,145900,190901800,9440,9440,9440,9440,0
|
|
20240312,145800,190901800,9440,9440,9440,9440,0
|
|
20240312,145700,190901800,9440,9440,9440,9440,1
|
|
20240312,145600,190892360,9430,9430,9430,9430,0
|
|
20240312,145500,190892360,9430,9430,9430,9430,0
|
|
20240312,145400,190892360,9430,9430,9430,9430,0
|
|
20240312,145300,190892360,9430,9430,9430,9430,17
|
|
20240312,145200,190732050,9430,9430,9430,9430,0
|
|
20240312,145100,190732050,9430,9430,9430,9430,0
|
|
20240312,145000,190732050,9430,9430,9430,9430,1
|
|
20240312,144900,190722620,9360,9360,9360,9360,0
|
|
20240312,144800,190722620,9360,9400,9400,9360,3
|
|
20240312,144700,190694460,9400,9400,9400,9400,5
|
|
20240312,144600,190647460,9400,9400,9400,9400,13
|
|
20240312,144500,190525260,9400,9400,9400,9400,0
|
|
20240312,144400,190525260,9400,9400,9400,9400,0
|
|
20240312,144300,190525260,9400,9390,9400,9390,200
|
|
20240312,144200,188646060,9360,9360,9360,9360,0
|
|
20240312,144100,188646060,9360,9360,9360,9360,0
|
|
20240312,144000,188646060,9360,9360,9360,9360,0
|
|
20240312,143900,188646060,9360,9360,9360,9360,0
|
|
20240312,143800,188646060,9360,9390,9390,9360,101
|
|
20240312,143700,187697700,9400,9400,9400,9400,0
|
|
20240312,143600,187697700,9400,9400,9400,9400,0
|
|
20240312,143500,187697700,9400,9400,9400,9400,0
|
|
20240312,143400,187697700,9400,9400,9400,9400,0
|
|
20240312,143300,187697700,9400,9400,9400,9400,0
|
|
20240312,143200,187697700,9400,9400,9400,9400,0
|
|
20240312,143100,187697700,9400,9400,9400,9400,0
|
|
20240312,143000,187697700,9400,9400,9400,9400,100
|
|
20240312,142900,186757700,9400,9400,9400,9400,83
|
|
20240312,142800,185977500,9380,9400,9400,9350,2025
|
|
20240312,142700,167041370,9400,9400,9400,9400,1
|
|
20240312,142600,167031970,9430,9430,9430,9430,0
|
|
20240312,142500,167031970,9430,9430,9430,9430,0
|
|
20240312,142400,167031970,9430,9430,9430,9430,0
|
|
20240312,142300,167031970,9430,9430,9430,9430,0
|
|
20240312,142200,167031970,9430,9430,9430,9430,0
|
|
20240312,142100,167031970,9430,9430,9430,9430,0
|
|
20240312,142000,167031970,9430,9430,9430,9430,0
|
|
20240312,141900,167031970,9430,9430,9430,9430,0
|
|
20240312,141800,167031970,9430,9430,9430,9430,0
|
|
20240312,141700,167031970,9430,9430,9430,9430,0
|
|
20240312,141600,167031970,9430,9430,9430,9430,0
|
|
20240312,141500,167031970,9430,9430,9430,9430,0
|
|
20240312,141400,167031970,9430,9430,9430,9430,0
|
|
20240312,141300,167031970,9430,9430,9430,9430,0
|
|
20240312,141200,167031970,9430,9430,9430,9430,0
|
|
20240312,141100,167031970,9430,9430,9430,9430,15
|
|
20240312,141000,166890520,9430,9430,9430,9430,0
|
|
20240312,140900,166890520,9430,9430,9430,9430,0
|
|
20240312,140800,166890520,9430,9430,9430,9430,0
|
|
20240312,140700,166890520,9430,9430,9430,9430,0
|
|
20240312,140600,166890520,9430,9430,9430,9430,0
|
|
20240312,140500,166890520,9430,9430,9430,9430,0
|
|
20240312,140400,166890520,9430,9430,9430,9430,1
|
|
20240312,140300,166881090,9430,9430,9430,9430,0
|
|
20240312,140200,166881090,9430,9430,9430,9430,0
|
|
20240312,140100,166881090,9430,9430,9430,9430,0
|
|
20240312,140000,166881090,9430,9430,9430,9430,1
|
|
20240312,135900,166871660,9380,9380,9380,9380,227
|
|
20240312,135800,164742400,9450,9450,9450,9450,0
|
|
20240312,135700,164742400,9450,9450,9450,9450,0
|
|
20240312,135600,164742400,9450,9450,9450,9450,0
|
|
20240312,135500,164742400,9450,9450,9450,9450,200
|
|
20240312,135400,162852400,9460,9440,9460,9440,100
|
|
20240312,135300,161906590,9460,9400,9460,9400,116
|
|
20240312,135200,160816120,9400,9400,9400,9400,0
|
|
20240312,135100,160816120,9400,9400,9400,9400,0
|
|
20240312,135000,160816120,9400,9400,9400,9400,0
|
|
20240312,134900,160816120,9400,9400,9400,9400,0
|
|
20240312,134800,160816120,9400,9400,9400,9400,0
|
|
20240312,134700,160816120,9400,9400,9400,9400,0
|
|
20240312,134600,160816120,9400,9400,9400,9400,0
|
|
20240312,134500,160816120,9400,9400,9400,9400,0
|
|
20240312,134400,160816120,9400,9400,9400,9400,0
|
|
20240312,134300,160816120,9400,9400,9400,9400,0
|
|
20240312,134200,160816120,9400,9400,9400,9400,0
|
|
20240312,134100,160816120,9400,9400,9400,9400,0
|
|
20240312,134000,160816120,9400,9400,9400,9400,0
|
|
20240312,133900,160816120,9400,9400,9400,9400,0
|
|
20240312,133800,160816120,9400,9400,9400,9400,0
|
|
20240312,133700,160816120,9400,9400,9400,9400,0
|
|
20240312,133600,160816120,9400,9400,9400,9400,0
|
|
20240312,133500,160816120,9400,9400,9400,9400,0
|
|
20240312,133400,160816120,9400,9400,9400,9400,0
|
|
20240312,133300,160816120,9400,9400,9400,9400,0
|
|
20240312,133200,160816120,9400,9400,9400,9400,0
|
|
20240312,133100,160816120,9400,9400,9400,9400,0
|
|
20240312,133000,160816120,9400,9400,9400,9400,0
|
|
20240312,132900,160816120,9400,9400,9400,9400,0
|
|
20240312,132800,160816120,9400,9350,9400,9350,8
|
|
20240312,132700,160741220,9350,9350,9350,9350,270
|
|
20240312,132600,158216720,9350,9350,9350,9350,0
|
|
20240312,132500,158216720,9350,9330,9350,9330,61
|
|
20240312,132400,157647570,9330,9330,9330,9330,0
|
|
20240312,132300,157647570,9330,9330,9330,9330,0
|
|
20240312,132200,157647570,9330,9330,9330,9330,0
|
|
20240312,132100,157647570,9330,9330,9330,9330,0
|
|
20240312,132000,157647570,9330,9330,9330,9330,3
|
|
20240312,131900,157619580,9360,9360,9360,9360,0
|
|
20240312,131800,157619580,9360,9360,9360,9360,0
|
|
20240312,131700,157619580,9360,9360,9360,9360,0
|
|
20240312,131600,157619580,9360,9360,9360,9360,0
|
|
20240312,131500,157619580,9360,9360,9360,9360,0
|
|
20240312,131400,157619580,9360,9360,9360,9360,0
|
|
20240312,131300,157619580,9360,9360,9360,9360,0
|
|
20240312,131200,157619580,9360,9360,9360,9360,0
|
|
20240312,131100,157619580,9360,9360,9360,9360,0
|
|
20240312,131000,157619580,9360,9360,9360,9360,0
|
|
20240312,130900,157619580,9360,9360,9360,9360,13
|
|
20240312,130800,157497900,9320,9320,9320,9320,1094
|
|
20240312,130700,147301820,9320,9320,9320,9320,0
|
|
20240312,130600,147301820,9320,9320,9320,9320,0
|
|
20240312,130500,147301820,9320,9320,9320,9320,0
|
|
20240312,130400,147301820,9320,9320,9320,9320,0
|
|
20240312,130300,147301820,9320,9320,9320,9320,0
|
|
20240312,130200,147301820,9320,9310,9320,9310,601
|
|
20240312,130100,141706500,9320,9310,9320,9310,115
|
|
20240312,130000,140635100,9310,9330,9330,9310,1208
|
|
20240312,125900,129374880,9350,9350,9350,9350,0
|
|
20240312,125800,129374880,9350,9350,9350,9350,0
|
|
20240312,125700,129374880,9350,9350,9350,9350,0
|
|
20240312,125600,129374880,9350,9350,9350,9350,0
|
|
20240312,125500,129374880,9350,9350,9350,9350,0
|
|
20240312,125400,129374880,9350,9350,9350,9350,0
|
|
20240312,125300,129374880,9350,9350,9350,9350,5
|
|
20240312,125200,129328130,9360,9360,9360,9360,0
|
|
20240312,125100,129328130,9360,9360,9360,9360,0
|
|
20240312,125000,129328130,9360,9360,9360,9360,0
|
|
20240312,124900,129328130,9360,9360,9360,9360,0
|
|
20240312,124800,129328130,9360,9360,9360,9360,0
|
|
20240312,124700,129328130,9360,9360,9360,9360,1
|
|
20240312,124600,129318770,9330,9330,9330,9330,4
|
|
20240312,124500,129281450,9310,9310,9310,9310,0
|
|
20240312,124400,129281450,9310,9310,9310,9310,0
|
|
20240312,124300,129281450,9310,9310,9310,9310,0
|
|
20240312,124200,129281450,9310,9310,9310,9310,14
|
|
20240312,124100,129151110,9320,9340,9340,9320,303
|
|
20240312,124000,126324260,9350,9350,9350,9350,0
|
|
20240312,123900,126324260,9350,9350,9350,9350,0
|
|
20240312,123800,126324260,9350,9350,9350,9350,0
|
|
20240312,123700,126324260,9350,9350,9350,9350,0
|
|
20240312,123600,126324260,9350,9350,9350,9350,0
|
|
20240312,123500,126324260,9350,9350,9350,9350,0
|
|
20240312,123400,126324260,9350,9350,9350,9350,0
|
|
20240312,123300,126324260,9350,9350,9350,9350,0
|
|
20240312,123200,126324260,9350,9350,9350,9350,0
|
|
20240312,123100,126324260,9350,9350,9350,9350,0
|
|
20240312,123000,126324260,9350,9350,9350,9350,0
|
|
20240312,122900,126324260,9350,9350,9350,9350,0
|
|
20240312,122800,126324260,9350,9350,9350,9350,0
|
|
20240312,122700,126324260,9350,9350,9350,9350,0
|
|
20240312,122600,126324260,9350,9350,9350,9350,89
|
|
20240312,122500,125492110,9350,9350,9350,9350,6
|
|
20240312,122400,125436010,9350,9350,9350,9350,0
|
|
20240312,122300,125436010,9350,9350,9350,9350,0
|
|
20240312,122200,125436010,9350,9350,9350,9350,0
|
|
20240312,122100,125436010,9350,9360,9360,9350,427
|
|
20240312,122000,121440480,9360,9360,9360,9360,0
|
|
20240312,121900,121440480,9360,9360,9360,9360,0
|
|
20240312,121800,121440480,9360,9360,9360,9360,0
|
|
20240312,121700,121440480,9360,9360,9360,9360,0
|
|
20240312,121600,121440480,9360,9360,9360,9360,0
|
|
20240312,121500,121440480,9360,9360,9360,9360,0
|
|
20240312,121400,121440480,9360,9360,9360,9360,0
|
|
20240312,121300,121440480,9360,9360,9360,9360,0
|
|
20240312,121200,121440480,9360,9360,9360,9360,0
|
|
20240312,121100,121440480,9360,9360,9360,9360,0
|
|
20240312,121000,121440480,9360,9360,9360,9360,0
|
|
20240312,120900,121440480,9360,9360,9360,9360,0
|
|
20240312,120800,121440480,9360,9360,9360,9360,0
|
|
20240312,120700,121440480,9360,9360,9360,9360,0
|
|
20240312,120600,121440480,9360,9360,9360,9360,6
|
|
20240312,120500,121384320,9370,9400,9400,9370,162
|
|
20240312,120400,119865750,9390,9390,9390,9390,1
|
|
20240312,120300,119856360,9440,9440,9440,9440,0
|
|
20240312,120200,119856360,9440,9440,9440,9440,0
|
|
20240312,120100,119856360,9440,9440,9440,9440,0
|
|
20240312,120000,119856360,9440,9440,9440,9440,10
|
|
20240312,115900,119761960,9450,9450,9450,9450,0
|
|
20240312,115800,119761960,9450,9450,9450,9450,0
|
|
20240312,115700,119761960,9450,9450,9450,9450,0
|
|
20240312,115600,119761960,9450,9450,9450,9450,0
|
|
20240312,115500,119761960,9450,9450,9450,9450,0
|
|
20240312,115400,119761960,9450,9450,9450,9450,0
|
|
20240312,115300,119761960,9450,9450,9450,9450,0
|
|
20240312,115200,119761960,9450,9450,9450,9450,0
|
|
20240312,115100,119761960,9450,9430,9450,9430,600
|
|
20240312,115000,114093490,9460,9460,9460,9460,0
|
|
20240312,114900,114093490,9460,9460,9460,9460,0
|
|
20240312,114800,114093490,9460,9460,9460,9460,0
|
|
20240312,114700,114093490,9460,9460,9460,9460,0
|
|
20240312,114600,114093490,9460,9460,9460,9460,0
|
|
20240312,114500,114093490,9460,9460,9460,9460,0
|
|
20240312,114400,114093490,9460,9460,9460,9460,0
|
|
20240312,114300,114093490,9460,9460,9460,9460,1
|
|
20240312,114200,114084030,9370,9360,9370,9360,2060
|
|
20240312,114100,94782190,9360,9360,9360,9360,0
|
|
20240312,114000,94782190,9360,9360,9360,9360,0
|
|
20240312,113900,94782190,9360,9360,9360,9360,0
|
|
20240312,113800,94782190,9360,9360,9360,9360,0
|
|
20240312,113700,94782190,9360,9360,9360,9360,0
|
|
20240312,113600,94782190,9360,9360,9360,9360,0
|
|
20240312,113500,94782190,9360,9360,9360,9360,0
|
|
20240312,113400,94782190,9360,9360,9360,9360,0
|
|
20240312,113300,94782190,9360,9360,9360,9360,0
|
|
20240312,113200,94782190,9360,9360,9360,9360,10
|
|
20240312,113100,94688590,9360,9360,9360,9360,0
|
|
20240312,113000,94688590,9360,9360,9360,9360,0
|
|
20240312,112900,94688590,9360,9360,9360,9360,0
|
|
20240312,112800,94688590,9360,9360,9360,9360,0
|
|
20240312,112700,94688590,9360,9360,9360,9360,4
|
|
20240312,112600,94651150,9320,9320,9320,9320,0
|
|
20240312,112500,94651150,9320,9320,9320,9320,0
|
|
20240312,112400,94651150,9320,9320,9320,9320,0
|
|
20240312,112300,94651150,9320,9320,9320,9320,0
|
|
20240312,112200,94651150,9320,9340,9340,9320,300
|
|
20240312,112100,91853790,9350,9350,9350,9350,0
|
|
20240312,112000,91853790,9350,9350,9350,9350,29
|
|
20240312,111900,91582640,9360,9360,9360,9360,0
|
|
20240312,111800,91582640,9360,9360,9360,9360,0
|
|
20240312,111700,91582640,9360,9360,9360,9360,0
|
|
20240312,111600,91582640,9360,9360,9360,9360,7
|
|
20240312,111500,91517120,9320,9320,9320,9320,0
|
|
20240312,111400,91517120,9320,9360,9360,9320,1000
|
|
20240312,111300,82181200,9390,9390,9390,9390,26
|
|
20240312,111200,81937060,9390,9390,9390,9390,10
|
|
20240312,111100,81843160,9380,9380,9380,9380,1
|
|
20240312,111000,81833780,9350,9350,9350,9350,0
|
|
20240312,110900,81833780,9350,9350,9350,9350,0
|
|
20240312,110800,81833780,9350,9390,9390,9350,500
|
|
20240312,110700,77152460,9350,9450,9450,9350,2500
|
|
20240312,110600,53679690,9470,9470,9470,9470,0
|
|
20240312,110500,53679690,9470,9470,9470,9470,0
|
|
20240312,110400,53679690,9470,9470,9470,9470,0
|
|
20240312,110300,53679690,9470,9470,9470,9470,0
|
|
20240312,110200,53679690,9470,9470,9470,9470,0
|
|
20240312,110100,53679690,9470,9470,9470,9470,0
|
|
20240312,110000,53679690,9470,9470,9470,9470,0
|
|
20240312,105900,53679690,9470,9470,9470,9470,0
|
|
20240312,105800,53679690,9470,9470,9470,9470,0
|
|
20240312,105700,53679690,9470,9470,9470,9470,0
|
|
20240312,105600,53679690,9470,9470,9470,9470,0
|
|
20240312,105500,53679690,9470,9470,9470,9470,0
|
|
20240312,105400,53679690,9470,9470,9470,9470,0
|
|
20240312,105300,53679690,9470,9460,9470,9460,14
|
|
20240312,105200,53547150,9460,9460,9460,9460,0
|
|
20240312,105100,53547150,9460,9460,9460,9460,338
|
|
20240312,105000,50349670,9470,9470,9470,9470,0
|
|
20240312,104900,50349670,9470,9470,9470,9470,0
|
|
20240312,104800,50349670,9470,9470,9470,9470,217
|
|
20240312,104700,48294680,9450,9450,9450,9450,0
|
|
20240312,104600,48294680,9450,9450,9450,9450,0
|
|
20240312,104500,48294680,9450,9450,9450,9450,0
|
|
20240312,104400,48294680,9450,9460,9460,9450,7
|
|
20240312,104300,48228470,9460,9460,9460,9460,0
|
|
20240312,104200,48228470,9460,9460,9460,9460,0
|
|
20240312,104100,48228470,9460,9470,9470,9460,3
|
|
20240312,104000,48200080,9470,9470,9470,9470,0
|
|
20240312,103900,48200080,9470,9470,9470,9470,0
|
|
20240312,103800,48200080,9470,9470,9470,9470,0
|
|
20240312,103700,48200080,9470,9470,9470,9470,0
|
|
20240312,103600,48200080,9470,9470,9470,9470,0
|
|
20240312,103500,48200080,9470,9470,9470,9470,0
|
|
20240312,103400,48200080,9470,9470,9470,9470,190
|
|
20240312,103300,46400780,9470,9470,9470,9470,0
|
|
20240312,103200,46400780,9470,9470,9470,9470,0
|
|
20240312,103100,46400780,9470,9470,9470,9470,5
|
|
20240312,103000,46353430,9470,9470,9470,9470,1
|
|
20240312,102900,46343960,9470,9470,9470,9470,1
|
|
20240312,102800,46334490,9460,9460,9460,9460,0
|
|
20240312,102700,46334490,9460,9460,9460,9460,98
|
|
20240312,102600,45407410,9460,9460,9460,9460,0
|
|
20240312,102500,45407410,9460,9460,9460,9460,0
|
|
20240312,102400,45407410,9460,9460,9460,9460,0
|
|
20240312,102300,45407410,9460,9460,9460,9460,0
|
|
20240312,102200,45407410,9460,9460,9460,9460,20
|
|
20240312,102100,45218210,9460,9460,9460,9460,0
|
|
20240312,102000,45218210,9460,9460,9460,9460,1
|
|
20240312,101900,45208750,9420,9420,9420,9420,18
|
|
20240312,101800,45039190,9380,9410,9410,9380,500
|
|
20240312,101700,40344380,9400,9400,9400,9400,0
|
|
20240312,101600,40344380,9400,9430,9430,9400,251
|
|
20240312,101500,37978160,9460,9460,9460,9460,0
|
|
20240312,101400,37978160,9460,9460,9460,9460,1
|
|
20240312,101300,37968700,9440,9440,9440,9440,0
|
|
20240312,101200,37968700,9440,9440,9440,9440,1
|
|
20240312,101100,37959260,9450,9450,9450,9450,0
|
|
20240312,101000,37959260,9450,9450,9450,9450,0
|
|
20240312,100900,37959260,9450,9450,9450,9450,0
|
|
20240312,100800,37959260,9450,9450,9450,9450,0
|
|
20240312,100700,37959260,9450,9450,9450,9450,0
|
|
20240312,100600,37959260,9450,9450,9450,9450,0
|
|
20240312,100500,37959260,9450,9450,9450,9450,0
|
|
20240312,100400,37959260,9450,9450,9450,9450,0
|
|
20240312,100300,37959260,9450,9450,9450,9450,0
|
|
20240312,100200,37959260,9450,9450,9450,9450,0
|
|
20240312,100100,37959260,9450,9450,9450,9450,0
|
|
20240312,100000,37959260,9450,9450,9450,9450,1
|
|
20240312,095900,37949810,9400,9470,9470,9390,2040
|
|
20240312,095800,18752790,9470,9470,9470,9470,0
|
|
20240312,095700,18752790,9470,9470,9470,9470,0
|
|
20240312,095600,18752790,9470,9470,9470,9470,0
|
|
20240312,095500,18752790,9470,9470,9470,9470,1
|
|
20240312,095400,18743320,9500,9500,9500,9500,0
|
|
20240312,095300,18743320,9500,9500,9500,9500,0
|
|
20240312,095200,18743320,9500,9490,9500,9490,2
|
|
20240312,095100,18724330,9490,9490,9490,9490,10
|
|
20240312,095000,18629430,9490,9490,9490,9490,19
|
|
20240312,094900,18449120,9470,9470,9470,9470,9
|
|
20240312,094800,18363890,9490,9490,9490,9490,524
|
|
20240312,094700,13391130,9500,9490,9500,9490,3
|
|
20240312,094600,13362650,9490,9490,9490,9490,1
|
|
20240312,094500,13353160,9490,9490,9490,9490,0
|
|
20240312,094400,13353160,9490,9490,9490,9490,0
|
|
20240312,094300,13353160,9490,9490,9490,9490,1
|
|
20240312,094200,13343670,9490,9490,9490,9490,0
|
|
20240312,094100,13343670,9490,9490,9490,9490,0
|
|
20240312,094000,13343670,9490,9490,9490,9490,0
|
|
20240312,093900,13343670,9490,9490,9500,9480,210
|
|
20240312,093800,11348790,9470,9470,9470,9470,0
|
|
20240312,093700,11348790,9470,9500,9500,9470,84
|
|
20240312,093600,10551400,9500,9500,9500,9500,0
|
|
20240312,093500,10551400,9500,9500,9500,9500,0
|
|
20240312,093400,10551400,9500,9500,9500,9500,1
|
|
20240312,093300,10541900,9510,9510,9510,9510,0
|
|
20240312,093200,10541900,9510,9510,9510,9510,0
|
|
20240312,093100,10541900,9510,9510,9510,9510,0
|
|
20240312,093000,10541900,9510,9510,9510,9510,0
|
|
20240312,092900,10541900,9510,9510,9510,9510,0
|
|
20240312,092800,10541900,9510,9510,9510,9510,0
|
|
20240312,092700,10541900,9510,9510,9510,9510,0
|
|
20240312,092600,10541900,9510,9510,9510,9510,0
|
|
20240312,092500,10541900,9510,9510,9510,9510,0
|
|
20240312,092400,10541900,9510,9510,9510,9510,0
|
|
20240312,092300,10541900,9510,9510,9510,9510,76
|
|
20240312,092200,9819140,9470,9470,9470,9470,0
|
|
20240312,092100,9819140,9470,9510,9510,9470,396
|
|
20240312,092000,6054000,9550,9550,9550,9550,0
|
|
20240312,091900,6054000,9550,9550,9550,9550,52
|
|
20240312,091800,5557400,9550,9550,9590,9550,6
|
|
20240312,091700,5500060,9570,9570,9570,9570,86
|
|
20240312,091600,4677040,9610,9610,9610,9610,0
|
|
20240312,091500,4677040,9610,9610,9610,9610,0
|
|
20240312,091400,4677040,9610,9610,9610,9610,1
|
|
20240312,091300,4667430,9640,9640,9640,9640,0
|
|
20240312,091200,4667430,9640,9640,9640,9640,0
|
|
20240312,091100,4667430,9640,9640,9640,9640,0
|
|
20240312,091000,4667430,9640,9640,9640,9640,0
|
|
20240312,090900,4667430,9640,9640,9640,9640,0
|
|
20240312,090800,4667430,9640,9640,9640,9640,0
|
|
20240312,090700,4667430,9640,9630,9640,9630,33
|
|
20240312,090600,4349390,9650,9650,9650,9650,0
|
|
20240312,090500,4349390,9650,9650,9650,9650,0
|
|
20240312,090400,4349390,9650,9660,9660,9630,245
|
|
20240312,090300,1983820,9680,9510,9690,9510,126
|
|
20240312,090200,781950,9510,9510,9510,9510,0
|
|
20240312,090100,781950,9510,9510,9510,9510,0
|
|
20240312,090000,781950,9510,9420,9510,9420,83
|