651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194800,289918520,7110,7110,7110,7110,2194
|
|
20240308,194700,289918520,7110,7110,7110,7110,0
|
|
20240308,194600,289918520,7110,7110,7110,7110,0
|
|
20240308,194500,289918520,7110,7110,7110,7110,0
|
|
20240308,194400,289918520,7110,7110,7110,7110,0
|
|
20240308,194300,289918520,7110,7110,7110,7110,0
|
|
20240308,194200,289918520,7110,7110,7110,7110,0
|
|
20240308,194100,289918520,7110,7110,7110,7110,0
|
|
20240308,194000,289918520,7110,7110,7110,7110,0
|
|
20240308,193900,289918520,7110,7110,7110,7110,0
|
|
20240308,193800,289918520,7110,7110,7110,7110,0
|
|
20240308,193700,289918520,7110,7110,7110,7110,0
|
|
20240308,193600,289918520,7110,7110,7110,7110,0
|
|
20240308,193500,289918520,7110,7110,7110,7110,0
|
|
20240308,193400,289918520,7110,7110,7110,7110,0
|
|
20240308,193300,289918520,7110,7110,7110,7110,0
|
|
20240308,193200,289918520,7110,7110,7110,7110,0
|
|
20240308,193100,289918520,7110,7110,7110,7110,0
|
|
20240308,193000,289918520,7110,7110,7110,7110,0
|
|
20240308,192900,289918520,7110,7110,7110,7110,0
|
|
20240308,192800,289918520,7110,7110,7110,7110,0
|
|
20240308,192700,289918520,7110,7110,7110,7110,0
|
|
20240308,192600,289918520,7110,7110,7110,7110,0
|
|
20240308,192500,289918520,7110,7110,7110,7110,0
|
|
20240308,192400,289918520,7110,7110,7110,7110,0
|
|
20240308,192300,289918520,7110,7110,7110,7110,0
|
|
20240308,192200,289918520,7110,7110,7110,7110,0
|
|
20240308,192100,289918520,7110,7110,7110,7110,0
|
|
20240308,192000,289918520,7110,7110,7110,7110,0
|
|
20240308,191900,289918520,7110,7110,7110,7110,0
|
|
20240308,191800,289918520,7110,7110,7110,7110,2194
|
|
20240308,191700,289918520,7110,7110,7110,7110,0
|
|
20240308,191600,289918520,7110,7110,7110,7110,0
|
|
20240308,191500,289918520,7110,7110,7110,7110,0
|
|
20240308,191400,289918520,7110,7110,7110,7110,0
|
|
20240308,191300,289918520,7110,7110,7110,7110,0
|
|
20240308,191200,289918520,7110,7110,7110,7110,0
|
|
20240308,191100,289918520,7110,7110,7110,7110,0
|
|
20240308,191000,289918520,7110,7110,7110,7110,0
|
|
20240308,190900,289918520,7110,7110,7110,7110,0
|
|
20240308,190800,289918520,7110,7110,7110,7110,0
|
|
20240308,190700,289918520,7110,7110,7110,7110,0
|
|
20240308,190600,289918520,7110,7110,7110,7110,0
|
|
20240308,190500,289918520,7110,7110,7110,7110,0
|
|
20240308,190400,289918520,7110,7110,7110,7110,0
|
|
20240308,190300,289918520,7110,7110,7110,7110,0
|
|
20240308,190200,289918520,7110,7110,7110,7110,0
|
|
20240308,190100,289918520,7110,7110,7110,7110,0
|
|
20240308,190000,289918520,7110,7110,7110,7110,0
|
|
20240308,185900,289918520,7110,7110,7110,7110,0
|
|
20240308,185800,289918520,7110,7110,7110,7110,0
|
|
20240308,185700,289918520,7110,7110,7110,7110,0
|
|
20240308,185600,289918520,7110,7110,7110,7110,0
|
|
20240308,185500,289918520,7110,7110,7110,7110,0
|
|
20240308,185400,289918520,7110,7110,7110,7110,0
|
|
20240308,185300,289918520,7110,7110,7110,7110,0
|
|
20240308,185200,289918520,7110,7110,7110,7110,0
|
|
20240308,185100,289918520,7110,7110,7110,7110,0
|
|
20240308,185000,289918520,7110,7110,7110,7110,0
|
|
20240308,184900,289918520,7110,7110,7110,7110,0
|
|
20240308,184800,289918520,7110,7110,7110,7110,2194
|
|
20240308,184700,289918520,7110,7110,7110,7110,0
|
|
20240308,184600,289918520,7110,7110,7110,7110,0
|
|
20240308,184500,289918520,7110,7110,7110,7110,0
|
|
20240308,184400,289918520,7110,7110,7110,7110,0
|
|
20240308,184300,289918520,7110,7110,7110,7110,0
|
|
20240308,184200,289918520,7110,7110,7110,7110,0
|
|
20240308,184100,289918520,7110,7110,7110,7110,0
|
|
20240308,184000,289918520,7110,7110,7110,7110,0
|
|
20240308,183900,289918520,7110,7110,7110,7110,0
|
|
20240308,183800,289918520,7110,7110,7110,7110,0
|
|
20240308,183700,289918520,7110,7110,7110,7110,0
|
|
20240308,183600,289918520,7110,7110,7110,7110,0
|
|
20240308,183500,289918520,7110,7110,7110,7110,0
|
|
20240308,183400,289918520,7110,7110,7110,7110,0
|
|
20240308,183300,289918520,7110,7110,7110,7110,0
|
|
20240308,183200,289918520,7110,7110,7110,7110,0
|
|
20240308,183100,289918520,7110,7110,7110,7110,0
|
|
20240308,183000,289918520,7110,7110,7110,7110,0
|
|
20240308,182900,289918520,7110,7110,7110,7110,0
|
|
20240308,182800,289918520,7110,7110,7110,7110,0
|
|
20240308,182700,289918520,7110,7110,7110,7110,0
|
|
20240308,182600,289918520,7110,7110,7110,7110,0
|
|
20240308,182500,289918520,7110,7110,7110,7110,0
|
|
20240308,182400,289918520,7110,7110,7110,7110,0
|
|
20240308,182300,289918520,7110,7110,7110,7110,0
|
|
20240308,182200,289918520,7110,7110,7110,7110,0
|
|
20240308,182100,289918520,7110,7110,7110,7110,0
|
|
20240308,182000,289918520,7110,7110,7110,7110,0
|
|
20240308,181900,289918520,7110,7110,7110,7110,0
|
|
20240308,181800,289918520,7110,7110,7110,7110,2194
|
|
20240308,181700,289918520,7110,7110,7110,7110,0
|
|
20240308,181600,289918520,7110,7110,7110,7110,0
|
|
20240308,181500,289918520,7110,7110,7110,7110,0
|
|
20240308,181400,289918520,7110,7110,7110,7110,0
|
|
20240308,181300,289918520,7110,7110,7110,7110,0
|
|
20240308,181200,289918520,7110,7110,7110,7110,0
|
|
20240308,181100,289918520,7110,7110,7110,7110,0
|
|
20240308,181000,289918520,7110,7110,7110,7110,0
|
|
20240308,180900,289918520,7110,7110,7110,7110,0
|
|
20240308,180800,289918520,7110,7110,7110,7110,0
|
|
20240308,180700,289918520,7110,7110,7110,7110,0
|
|
20240308,180600,289918520,7110,7110,7110,7110,0
|
|
20240308,180500,289918520,7110,7110,7110,7110,0
|
|
20240308,180400,289918520,7110,7110,7110,7110,0
|
|
20240308,180300,289918520,7110,7110,7110,7110,0
|
|
20240308,180200,289918520,7110,7110,7110,7110,0
|
|
20240308,180100,289918520,7110,7110,7110,7110,0
|
|
20240308,180000,289918520,7110,7110,7110,7110,0
|
|
20240308,175900,289918520,7110,7110,7110,7110,0
|
|
20240308,175800,289918520,7110,7110,7110,7110,0
|
|
20240308,175700,289918520,7110,7110,7110,7110,0
|
|
20240308,175600,289918520,7110,7110,7110,7110,0
|
|
20240308,175500,289918520,7110,7110,7110,7110,0
|
|
20240308,175400,289918520,7110,7110,7110,7110,0
|
|
20240308,175300,289918520,7110,7110,7110,7110,0
|
|
20240308,175200,289918520,7110,7110,7110,7110,0
|
|
20240308,175100,289918520,7110,7110,7110,7110,0
|
|
20240308,175000,289918520,7110,7110,7110,7110,0
|
|
20240308,174900,289918520,7110,7110,7110,7110,0
|
|
20240308,174800,289918520,7110,7110,7110,7110,2194
|
|
20240308,174700,289918520,7110,7110,7110,7110,0
|
|
20240308,174600,289918520,7110,7110,7110,7110,0
|
|
20240308,174500,289918520,7110,7110,7110,7110,0
|
|
20240308,174400,289918520,7110,7110,7110,7110,0
|
|
20240308,174300,289918520,7110,7110,7110,7110,0
|
|
20240308,174200,289918520,7110,7110,7110,7110,0
|
|
20240308,174100,289918520,7110,7110,7110,7110,0
|
|
20240308,174000,289918520,7110,7110,7110,7110,0
|
|
20240308,173900,289918520,7110,7110,7110,7110,0
|
|
20240308,173800,289918520,7110,7110,7110,7110,0
|
|
20240308,173700,289918520,7110,7110,7110,7110,0
|
|
20240308,173600,289918520,7110,7110,7110,7110,0
|
|
20240308,173500,289918520,7110,7110,7110,7110,0
|
|
20240308,173400,289918520,7110,7110,7110,7110,0
|
|
20240308,173300,289918520,7110,7110,7110,7110,0
|
|
20240308,173200,289918520,7110,7110,7110,7110,0
|
|
20240308,173100,289918520,7110,7110,7110,7110,0
|
|
20240308,173000,289918520,7110,7110,7110,7110,0
|
|
20240308,172900,289918520,7110,7110,7110,7110,0
|
|
20240308,172800,289918520,7110,7110,7110,7110,0
|
|
20240308,172700,289918520,7110,7110,7110,7110,0
|
|
20240308,172600,289918520,7110,7110,7110,7110,0
|
|
20240308,172500,289918520,7110,7110,7110,7110,0
|
|
20240308,172400,289918520,7110,7110,7110,7110,0
|
|
20240308,172300,289918520,7110,7110,7110,7110,0
|
|
20240308,172200,289918520,7110,7110,7110,7110,0
|
|
20240308,172100,289918520,7110,7110,7110,7110,0
|
|
20240308,172000,289918520,7110,7110,7110,7110,0
|
|
20240308,171900,289918520,7110,7110,7110,7110,0
|
|
20240308,171800,289918520,7110,7110,7110,7110,2194
|
|
20240308,171700,289918520,7110,7110,7110,7110,0
|
|
20240308,171600,289918520,7110,7110,7110,7110,0
|
|
20240308,171500,289918520,7110,7110,7110,7110,0
|
|
20240308,171400,289918520,7110,7110,7110,7110,0
|
|
20240308,171300,289918520,7110,7110,7110,7110,0
|
|
20240308,171200,289918520,7110,7110,7110,7110,0
|
|
20240308,171100,289918520,7110,7110,7110,7110,0
|
|
20240308,171000,289918520,7110,7110,7110,7110,0
|
|
20240308,170900,289918520,7110,7110,7110,7110,0
|
|
20240308,170800,289918520,7110,7110,7110,7110,0
|
|
20240308,170700,289918520,7110,7110,7110,7110,0
|
|
20240308,170600,289918520,7110,7110,7110,7110,0
|
|
20240308,170500,289918520,7110,7110,7110,7110,0
|
|
20240308,170400,289918520,7110,7110,7110,7110,0
|
|
20240308,170300,289918520,7110,7110,7110,7110,0
|
|
20240308,170200,289918520,7110,7110,7110,7110,0
|
|
20240308,170100,289918520,7110,7110,7110,7110,0
|
|
20240308,170000,289918520,7110,7110,7110,7110,0
|
|
20240308,165900,289918520,7110,7110,7110,7110,0
|
|
20240308,165800,289918520,7110,7110,7110,7110,0
|
|
20240308,165700,289918520,7110,7110,7110,7110,0
|
|
20240308,165600,289918520,7110,7110,7110,7110,0
|
|
20240308,165500,289918520,7110,7110,7110,7110,0
|
|
20240308,165400,289918520,7110,7110,7110,7110,0
|
|
20240308,165300,289918520,7110,7110,7110,7110,0
|
|
20240308,165200,289918520,7110,7110,7110,7110,0
|
|
20240308,165100,289918520,7110,7110,7110,7110,0
|
|
20240308,165000,289918520,7110,7110,7110,7110,0
|
|
20240308,164900,289918520,7110,7110,7110,7110,0
|
|
20240308,164800,289918520,7110,7110,7110,7110,2194
|
|
20240308,164700,289918520,7110,7110,7110,7110,0
|
|
20240308,164600,289918520,7110,7110,7110,7110,0
|
|
20240308,164500,289918520,7110,7110,7110,7110,0
|
|
20240308,164400,289918520,7110,7110,7110,7110,0
|
|
20240308,164300,289918520,7110,7110,7110,7110,0
|
|
20240308,164200,289918520,7110,7110,7110,7110,0
|
|
20240308,164100,289918520,7110,7110,7110,7110,0
|
|
20240308,164000,289918520,7110,7110,7110,7110,0
|
|
20240308,163900,289918520,7110,7110,7110,7110,0
|
|
20240308,163800,289918520,7110,7110,7110,7110,0
|
|
20240308,163700,289918520,7110,7110,7110,7110,0
|
|
20240308,163600,289918520,7110,7110,7110,7110,0
|
|
20240308,163500,289918520,7110,7110,7110,7110,0
|
|
20240308,163400,289918520,7110,7110,7110,7110,0
|
|
20240308,163300,289918520,7110,7110,7110,7110,0
|
|
20240308,163200,289918520,7110,7110,7110,7110,0
|
|
20240308,163100,289918520,7110,7110,7110,7110,0
|
|
20240308,163000,289918520,7110,7110,7110,7110,0
|
|
20240308,162900,289918520,7110,7110,7110,7110,0
|
|
20240308,162800,289918520,7110,7110,7110,7110,0
|
|
20240308,162700,289918520,7110,7110,7110,7110,0
|
|
20240308,162600,289918520,7110,7110,7110,7110,0
|
|
20240308,162500,289918520,7110,7110,7110,7110,0
|
|
20240308,162400,289918520,7110,7110,7110,7110,0
|
|
20240308,162300,289918520,7110,7110,7110,7110,0
|
|
20240308,162200,289918520,7110,7110,7110,7110,0
|
|
20240308,162100,289918520,7110,7110,7110,7110,0
|
|
20240308,162000,289918520,7110,7110,7110,7110,0
|
|
20240308,161900,289918520,7110,7110,7110,7110,0
|
|
20240308,161800,289918520,7110,7110,7110,7110,2194
|
|
20240308,161700,289918520,7110,7110,7110,7110,0
|
|
20240308,161600,289918520,7110,7110,7110,7110,0
|
|
20240308,161500,289918520,7110,7110,7110,7110,0
|
|
20240308,161400,289918520,7110,7110,7110,7110,0
|
|
20240308,161300,289918520,7110,7110,7110,7110,0
|
|
20240308,161200,289918520,7110,7110,7110,7110,0
|
|
20240308,161100,289918520,7110,7110,7110,7110,0
|
|
20240308,161000,289918520,7110,7110,7110,7110,0
|
|
20240308,160900,289918520,7110,7110,7110,7110,0
|
|
20240308,160800,289918520,7110,7110,7110,7110,0
|
|
20240308,160700,289918520,7110,7110,7110,7110,0
|
|
20240308,160600,289918520,7110,7110,7110,7110,0
|
|
20240308,160500,289918520,7110,7110,7110,7110,0
|
|
20240308,160400,289918520,7110,7110,7110,7110,0
|
|
20240308,160300,289918520,7110,7110,7110,7110,0
|
|
20240308,160200,289918520,7110,7110,7110,7110,0
|
|
20240308,160100,289918520,7110,7110,7110,7110,0
|
|
20240308,160000,289918520,7110,7110,7110,7110,0
|
|
20240308,155900,289918520,7110,7110,7110,7110,0
|
|
20240308,155800,289918520,7110,7110,7110,7110,0
|
|
20240308,155700,289918520,7110,7110,7110,7110,0
|
|
20240308,155600,289918520,7110,7110,7110,7110,0
|
|
20240308,155500,289918520,7110,7110,7110,7110,0
|
|
20240308,155400,289918520,7110,7110,7110,7110,0
|
|
20240308,155300,289918520,7110,7110,7110,7110,0
|
|
20240308,155200,289918520,7110,7110,7110,7110,0
|
|
20240308,155100,289918520,7110,7110,7110,7110,0
|
|
20240308,155000,289918520,7110,7110,7110,7110,0
|
|
20240308,154900,289918520,7110,7110,7110,7110,0
|
|
20240308,154800,289918520,7110,7110,7110,7110,2194
|
|
20240308,154700,289918520,7110,7110,7110,7110,0
|
|
20240308,154600,289918520,7110,7110,7110,7110,0
|
|
20240308,154500,289918520,7110,7110,7110,7110,0
|
|
20240308,154400,289918520,7110,7110,7110,7110,0
|
|
20240308,154300,289918520,7110,7110,7110,7110,0
|
|
20240308,154200,289918520,7110,7110,7110,7110,0
|
|
20240308,154100,289918520,7110,7110,7110,7110,0
|
|
20240308,154000,289918520,7110,7110,7110,7110,0
|
|
20240308,153900,289918520,7110,7110,7110,7110,0
|
|
20240308,153800,289918520,7110,7110,7110,7110,0
|
|
20240308,153700,289918520,7110,7110,7110,7110,0
|
|
20240308,153600,289918520,7110,7110,7110,7110,0
|
|
20240308,153500,289918520,7110,7110,7110,7110,0
|
|
20240308,153400,289918520,7110,7110,7110,7110,0
|
|
20240308,153300,289918520,7110,7110,7110,7110,0
|
|
20240308,153200,289918520,7110,7110,7110,7110,0
|
|
20240308,153100,289918520,7110,7110,7110,7110,0
|
|
20240308,153000,289918520,7110,7110,7110,7110,2194
|
|
20240308,152900,274319180,7100,7100,7100,7100,0
|
|
20240308,152800,274319180,7100,7100,7100,7100,0
|
|
20240308,152700,274319180,7100,7100,7100,7100,0
|
|
20240308,152600,274319180,7100,7100,7100,7100,0
|
|
20240308,152500,274319180,7100,7100,7100,7100,0
|
|
20240308,152400,274319180,7100,7100,7100,7100,0
|
|
20240308,152300,274319180,7100,7100,7100,7100,0
|
|
20240308,152200,274319180,7100,7100,7100,7100,0
|
|
20240308,152100,274319180,7100,7100,7100,7100,0
|
|
20240308,152000,274319180,7100,7100,7100,7100,0
|
|
20240308,151900,274319180,7100,7100,7100,7080,168
|
|
20240308,151800,273128800,7110,7090,7110,7090,307
|
|
20240308,151700,270950980,7090,7080,7090,7080,893
|
|
20240308,151600,264628530,7080,7090,7090,7080,104
|
|
20240308,151500,263892190,7080,7080,7090,7070,541
|
|
20240308,151400,260065890,7080,7080,7080,7080,262
|
|
20240308,151300,258210930,7090,7090,7090,7090,300
|
|
20240308,151200,256083930,7090,7090,7090,7090,302
|
|
20240308,151100,253942750,7090,7090,7090,7090,105
|
|
20240308,151000,253198300,7080,7090,7090,7080,200
|
|
20240308,150900,251782020,7090,7090,7090,7090,100
|
|
20240308,150800,251073020,7090,7090,7090,7090,301
|
|
20240308,150700,248938930,7090,7090,7090,7090,200
|
|
20240308,150600,247520930,7090,7080,7100,7080,224
|
|
20240308,150500,245931710,7080,7080,7080,7080,0
|
|
20240308,150400,245931710,7080,7080,7080,7080,0
|
|
20240308,150300,245931710,7080,7080,7090,7080,1376
|
|
20240308,150200,236189620,7090,7090,7090,7090,0
|
|
20240308,150100,236189620,7090,7090,7090,7090,0
|
|
20240308,150000,236189620,7090,7090,7090,7090,3
|
|
20240308,145900,236168350,7090,7090,7090,7090,0
|
|
20240308,145800,236168350,7090,7090,7090,7070,409
|
|
20240308,145700,233268600,7090,7090,7090,7090,0
|
|
20240308,145600,233268600,7090,7090,7090,7090,0
|
|
20240308,145500,233268600,7090,7090,7090,7090,0
|
|
20240308,145400,233268600,7090,7090,7090,7090,0
|
|
20240308,145300,233268600,7090,7090,7090,7090,0
|
|
20240308,145200,233268600,7090,7090,7090,7090,0
|
|
20240308,145100,233268600,7090,7090,7090,7090,0
|
|
20240308,145000,233268600,7090,7090,7090,7090,14
|
|
20240308,144900,233169340,7090,7090,7090,7090,0
|
|
20240308,144800,233169340,7090,7090,7090,7090,0
|
|
20240308,144700,233169340,7090,7090,7090,7090,1
|
|
20240308,144600,233162250,7090,7090,7090,7090,0
|
|
20240308,144500,233162250,7090,7070,7090,7070,16
|
|
20240308,144400,233049110,7070,7070,7070,7070,0
|
|
20240308,144300,233049110,7070,7070,7070,7070,100
|
|
20240308,144200,232342110,7080,7080,7080,7080,0
|
|
20240308,144100,232342110,7080,7080,7080,7080,209
|
|
20240308,144000,230862390,7090,7090,7090,7090,0
|
|
20240308,143900,230862390,7090,7090,7090,7090,0
|
|
20240308,143800,230862390,7090,7090,7090,7090,10
|
|
20240308,143700,230791490,7090,7090,7090,7090,0
|
|
20240308,143600,230791490,7090,7090,7090,7090,20
|
|
20240308,143500,230649690,7090,7090,7090,7090,1
|
|
20240308,143400,230642600,7090,7090,7090,7090,56
|
|
20240308,143300,230245560,7090,7070,7090,7070,1389
|
|
20240308,143200,220415520,7050,7050,7050,7050,2
|
|
20240308,143100,220401420,7070,7070,7070,7070,0
|
|
20240308,143000,220401420,7070,7050,7070,7040,3
|
|
20240308,142900,220380260,7060,7060,7060,7060,0
|
|
20240308,142800,220380260,7060,7060,7060,7060,3
|
|
20240308,142700,220359080,7070,7070,7070,7070,0
|
|
20240308,142600,220359080,7070,7070,7070,7070,0
|
|
20240308,142500,220359080,7070,7050,7070,7040,3
|
|
20240308,142400,220337920,7070,7050,7070,7050,2
|
|
20240308,142300,220323800,7070,7040,7070,7040,101
|
|
20240308,142200,219612730,7030,7040,7040,7030,2700
|
|
20240308,142100,200629640,7050,7050,7050,7050,0
|
|
20240308,142000,200629640,7050,7050,7050,7050,1
|
|
20240308,141900,200622590,7050,7040,7050,7040,4
|
|
20240308,141800,200594410,7030,7040,7040,7030,5795
|
|
20240308,141700,159850300,7040,7040,7040,7040,0
|
|
20240308,141600,159850300,7040,7040,7040,7040,0
|
|
20240308,141500,159850300,7040,7040,7040,7040,1
|
|
20240308,141400,159843260,7040,7040,7040,7040,2
|
|
20240308,141300,159829180,7040,7040,7040,7040,0
|
|
20240308,141200,159829180,7040,7040,7040,7040,73
|
|
20240308,141100,159315260,7040,7040,7040,7040,1102
|
|
20240308,141000,151557180,7040,7040,7040,7040,4
|
|
20240308,140900,151529020,7040,7040,7040,7040,3
|
|
20240308,140800,151507900,7040,7040,7040,7040,0
|
|
20240308,140700,151507900,7040,7040,7040,7040,2
|
|
20240308,140600,151493820,7040,7040,7040,7040,0
|
|
20240308,140500,151493820,7040,7060,7060,7040,2
|
|
20240308,140400,151479720,7040,7040,7040,7040,0
|
|
20240308,140300,151479720,7040,7040,7040,7040,0
|
|
20240308,140200,151479720,7040,7040,7040,7040,0
|
|
20240308,140100,151479720,7040,7050,7050,7040,1132
|
|
20240308,140000,143508350,7050,7050,7050,7050,1
|
|
20240308,135900,143501300,7050,7050,7050,7050,0
|
|
20240308,135800,143501300,7050,7050,7050,7050,2
|
|
20240308,135700,143487200,7050,7050,7050,7050,0
|
|
20240308,135600,143487200,7050,7050,7050,7050,0
|
|
20240308,135500,143487200,7050,7050,7050,7050,0
|
|
20240308,135400,143487200,7050,7050,7050,7050,4
|
|
20240308,135300,143459000,7050,7050,7050,7050,1503
|
|
20240308,135200,132862850,7050,7050,7050,7050,0
|
|
20240308,135100,132862850,7050,7050,7050,7050,0
|
|
20240308,135000,132862850,7050,7050,7050,7050,10
|
|
20240308,134900,132792350,7050,7050,7050,7050,0
|
|
20240308,134800,132792350,7050,7050,7050,7050,2
|
|
20240308,134700,132778250,7050,7050,7050,7050,68
|
|
20240308,134600,132298850,7050,7050,7050,7050,1
|
|
20240308,134500,132291800,7050,7050,7050,7050,1
|
|
20240308,134400,132284750,7060,7060,7060,7060,0
|
|
20240308,134300,132284750,7060,7060,7060,7060,0
|
|
20240308,134200,132284750,7060,7060,7060,7060,0
|
|
20240308,134100,132284750,7060,7060,7060,7060,0
|
|
20240308,134000,132284750,7060,7060,7060,7060,0
|
|
20240308,133900,132284750,7060,7060,7060,7060,0
|
|
20240308,133800,132284750,7060,7060,7060,7060,50
|
|
20240308,133700,131931750,7070,7070,7070,7070,0
|
|
20240308,133600,131931750,7070,7070,7070,7070,0
|
|
20240308,133500,131931750,7070,7070,7070,7070,0
|
|
20240308,133400,131931750,7070,7070,7070,7070,0
|
|
20240308,133300,131931750,7070,7070,7070,7070,1
|
|
20240308,133200,131924680,7050,7050,7050,7050,0
|
|
20240308,133100,131924680,7050,7050,7050,7050,0
|
|
20240308,133000,131924680,7050,7050,7050,7050,0
|
|
20240308,132900,131924680,7050,7050,7050,7050,0
|
|
20240308,132800,131924680,7050,7050,7050,7050,0
|
|
20240308,132700,131924680,7050,7050,7050,7050,252
|
|
20240308,132600,130148080,7050,7050,7050,7050,224
|
|
20240308,132500,128568880,7050,7050,7050,7050,0
|
|
20240308,132400,128568880,7050,7050,7050,7050,0
|
|
20240308,132300,128568880,7050,7050,7050,7050,0
|
|
20240308,132200,128568880,7050,7050,7050,7050,0
|
|
20240308,132100,128568880,7050,7050,7050,7050,0
|
|
20240308,132000,128568880,7050,7050,7050,7050,163
|
|
20240308,131900,127419730,7050,7050,7050,7050,0
|
|
20240308,131800,127419730,7050,7050,7050,7050,92
|
|
20240308,131700,126771130,7050,7050,7050,7050,0
|
|
20240308,131600,126771130,7050,7050,7050,7050,0
|
|
20240308,131500,126771130,7050,7050,7050,7050,0
|
|
20240308,131400,126771130,7050,7050,7050,7050,1000
|
|
20240308,131300,119721130,7060,7060,7060,7060,0
|
|
20240308,131200,119721130,7060,7060,7060,7060,0
|
|
20240308,131100,119721130,7060,7060,7060,7060,6
|
|
20240308,131000,119678770,7060,7060,7060,7060,0
|
|
20240308,130900,119678770,7060,7060,7060,7060,39
|
|
20240308,130800,119403430,7060,7060,7060,7060,0
|
|
20240308,130700,119403430,7060,7060,7060,7060,0
|
|
20240308,130600,119403430,7060,7060,7060,7060,0
|
|
20240308,130500,119403430,7060,7060,7060,7060,0
|
|
20240308,130400,119403430,7060,7060,7060,7060,0
|
|
20240308,130300,119403430,7060,7060,7060,7060,0
|
|
20240308,130200,119403430,7060,7060,7060,7060,0
|
|
20240308,130100,119403430,7060,7060,7060,7060,16
|
|
20240308,130000,119290470,7060,7060,7060,7060,0
|
|
20240308,125900,119290470,7060,7060,7060,7060,0
|
|
20240308,125800,119290470,7060,7060,7060,7060,0
|
|
20240308,125700,119290470,7060,7060,7060,7060,0
|
|
20240308,125600,119290470,7060,7060,7060,7060,3
|
|
20240308,125500,119269290,7050,7050,7050,7050,0
|
|
20240308,125400,119269290,7050,7050,7050,7050,0
|
|
20240308,125300,119269290,7050,7050,7050,7050,0
|
|
20240308,125200,119269290,7050,7050,7050,7050,0
|
|
20240308,125100,119269290,7050,7050,7050,7050,0
|
|
20240308,125000,119269290,7050,7050,7050,7050,0
|
|
20240308,124900,119269290,7050,7050,7050,7050,0
|
|
20240308,124800,119269290,7050,7050,7050,7050,0
|
|
20240308,124700,119269290,7050,7050,7050,7050,0
|
|
20240308,124600,119269290,7050,7050,7050,7050,0
|
|
20240308,124500,119269290,7050,7050,7050,7050,50
|
|
20240308,124400,118916790,7050,7050,7050,7050,0
|
|
20240308,124300,118916790,7050,7050,7050,7050,0
|
|
20240308,124200,118916790,7050,7050,7050,7050,4
|
|
20240308,124100,118888590,7050,7050,7050,7050,0
|
|
20240308,124000,118888590,7050,7050,7050,7050,0
|
|
20240308,123900,118888590,7050,7050,7050,7050,0
|
|
20240308,123800,118888590,7050,7050,7050,7050,0
|
|
20240308,123700,118888590,7050,7050,7050,7050,0
|
|
20240308,123600,118888590,7050,7050,7050,7050,0
|
|
20240308,123500,118888590,7050,7050,7050,7050,0
|
|
20240308,123400,118888590,7050,7050,7050,7050,6
|
|
20240308,123300,118846290,7050,7050,7050,7040,2005
|
|
20240308,123200,104717970,7050,7050,7050,7050,0
|
|
20240308,123100,104717970,7050,7050,7050,7050,0
|
|
20240308,123000,104717970,7050,7050,7050,7050,0
|
|
20240308,122900,104717970,7050,7050,7050,7050,23
|
|
20240308,122800,104555820,7050,7050,7050,7050,0
|
|
20240308,122700,104555820,7050,7050,7050,7050,0
|
|
20240308,122600,104555820,7050,7050,7050,7050,0
|
|
20240308,122500,104555820,7050,7050,7050,7050,0
|
|
20240308,122400,104555820,7050,7060,7060,7050,100
|
|
20240308,122300,103850740,7080,7080,7080,7080,0
|
|
20240308,122200,103850740,7080,7080,7080,7080,0
|
|
20240308,122100,103850740,7080,7060,7080,7050,151
|
|
20240308,122000,102786150,7080,7060,7080,7060,128
|
|
20240308,121900,101882440,7050,7050,7050,7050,10
|
|
20240308,121800,101811940,7060,7060,7060,7050,1456
|
|
20240308,121700,91538290,7060,7060,7060,7060,0
|
|
20240308,121600,91538290,7060,7060,7060,7060,0
|
|
20240308,121500,91538290,7060,7060,7060,7060,0
|
|
20240308,121400,91538290,7060,7070,7070,7060,1000
|
|
20240308,121300,84478050,7070,7070,7070,7070,6
|
|
20240308,121200,84435630,7070,7070,7070,7070,17
|
|
20240308,121100,84315440,7070,7070,7070,7070,311
|
|
20240308,121000,82116670,7070,7070,7070,7070,0
|
|
20240308,120900,82116670,7070,7070,7070,7070,0
|
|
20240308,120800,82116670,7070,7070,7070,7070,4
|
|
20240308,120700,82088390,7070,7070,7070,7070,4
|
|
20240308,120600,82060110,7070,7070,7070,7070,124
|
|
20240308,120500,81183430,7070,7070,7070,7070,0
|
|
20240308,120400,81183430,7070,7070,7070,7070,0
|
|
20240308,120300,81183430,7070,7080,7080,7070,26
|
|
20240308,120200,80999360,7090,7090,7090,7090,0
|
|
20240308,120100,80999360,7090,7090,7090,7090,6
|
|
20240308,120000,80956820,7080,7080,7080,7080,0
|
|
20240308,115900,80956820,7080,7080,7080,7080,0
|
|
20240308,115800,80956820,7080,7080,7080,7080,18
|
|
20240308,115700,80829380,7080,7080,7080,7080,200
|
|
20240308,115600,79413380,7080,7090,7090,7080,247
|
|
20240308,115500,77664200,7090,7090,7090,7090,12
|
|
20240308,115400,77579120,7090,7100,7100,7090,105
|
|
20240308,115300,76834620,7100,7100,7100,7100,0
|
|
20240308,115200,76834620,7100,7100,7100,7100,0
|
|
20240308,115100,76834620,7100,7100,7100,7100,24
|
|
20240308,115000,76664220,7100,7100,7100,7100,6
|
|
20240308,114900,76621620,7100,7100,7100,7100,0
|
|
20240308,114800,76621620,7100,7100,7100,7100,0
|
|
20240308,114700,76621620,7100,7100,7100,7100,100
|
|
20240308,114600,75911620,7100,7100,7100,7100,0
|
|
20240308,114500,75911620,7100,7100,7100,7100,0
|
|
20240308,114400,75911620,7100,7100,7100,7100,20
|
|
20240308,114300,75769620,7100,7100,7100,7100,33
|
|
20240308,114200,75535320,7100,7100,7100,7100,25
|
|
20240308,114100,75357820,7110,7110,7110,7110,0
|
|
20240308,114000,75357820,7110,7110,7110,7110,1
|
|
20240308,113900,75350710,7100,7100,7100,7100,100
|
|
20240308,113800,74640710,7100,7100,7100,7100,0
|
|
20240308,113700,74640710,7100,7100,7100,7100,3
|
|
20240308,113600,74619410,7100,7100,7100,7100,25
|
|
20240308,113500,74441910,7100,7100,7100,7100,0
|
|
20240308,113400,74441910,7100,7100,7100,7100,7
|
|
20240308,113300,74392210,7100,7100,7100,7100,8
|
|
20240308,113200,74335410,7100,7100,7100,7100,6
|
|
20240308,113100,74292810,7100,7100,7100,7100,56
|
|
20240308,113000,73895210,7110,7110,7110,7110,0
|
|
20240308,112900,73895210,7110,7110,7110,7110,0
|
|
20240308,112800,73895210,7110,7110,7110,7110,1
|
|
20240308,112700,73888100,7090,7090,7090,7090,0
|
|
20240308,112600,73888100,7090,7090,7090,7090,0
|
|
20240308,112500,73888100,7090,7090,7090,7090,0
|
|
20240308,112400,73888100,7090,7090,7090,7090,0
|
|
20240308,112300,73888100,7090,7090,7090,7090,0
|
|
20240308,112200,73888100,7090,7090,7090,7090,0
|
|
20240308,112100,73888100,7090,7090,7090,7090,39
|
|
20240308,112000,73611590,7090,7090,7090,7090,0
|
|
20240308,111900,73611590,7090,7090,7090,7090,0
|
|
20240308,111800,73611590,7090,7090,7090,7090,201
|
|
20240308,111700,72186500,7100,7100,7100,7100,0
|
|
20240308,111600,72186500,7100,7090,7100,7090,15
|
|
20240308,111500,72080130,7080,7080,7080,7080,379
|
|
20240308,111400,69396810,7100,7100,7100,7100,0
|
|
20240308,111300,69396810,7100,7100,7100,7100,0
|
|
20240308,111200,69396810,7100,7100,7100,7100,189
|
|
20240308,111100,68054910,7090,7080,7090,7080,1629
|
|
20240308,111000,56517570,7080,7080,7080,7080,0
|
|
20240308,110900,56517570,7080,7080,7080,7080,0
|
|
20240308,110800,56517570,7080,7080,7080,7080,0
|
|
20240308,110700,56517570,7080,7080,7080,7080,0
|
|
20240308,110600,56517570,7080,7080,7080,7080,0
|
|
20240308,110500,56517570,7080,7080,7080,7080,0
|
|
20240308,110400,56517570,7080,7080,7080,7080,1
|
|
20240308,110300,56510490,7080,7080,7080,7080,50
|
|
20240308,110200,56156490,7080,7080,7080,7080,303
|
|
20240308,110100,54011250,7080,7080,7080,7080,0
|
|
20240308,110000,54011250,7080,7080,7080,7080,0
|
|
20240308,105900,54011250,7080,7070,7080,7070,142
|
|
20240308,105800,53005990,7070,7060,7070,7060,141
|
|
20240308,105700,52009260,7060,7060,7060,7060,0
|
|
20240308,105600,52009260,7060,7060,7060,7060,0
|
|
20240308,105500,52009260,7060,7060,7060,7060,0
|
|
20240308,105400,52009260,7060,7060,7060,7060,0
|
|
20240308,105300,52009260,7060,7060,7060,7060,147
|
|
20240308,105200,50971440,7060,7060,7060,7060,9
|
|
20240308,105100,50907900,7060,7060,7060,7060,0
|
|
20240308,105000,50907900,7060,7060,7060,7060,0
|
|
20240308,104900,50907900,7060,7060,7060,7060,200
|
|
20240308,104800,49495900,7070,7070,7070,7070,0
|
|
20240308,104700,49495900,7070,7070,7070,7070,0
|
|
20240308,104600,49495900,7070,7070,7070,7070,0
|
|
20240308,104500,49495900,7070,7070,7070,7070,3
|
|
20240308,104400,49474690,7060,7060,7060,7060,0
|
|
20240308,104300,49474690,7060,7060,7060,7060,0
|
|
20240308,104200,49474690,7060,7060,7060,7060,0
|
|
20240308,104100,49474690,7060,7060,7060,7060,4
|
|
20240308,104000,49446450,7060,7060,7060,7060,1
|
|
20240308,103900,49439390,7060,7060,7060,7060,1
|
|
20240308,103800,49432330,7060,7060,7060,7060,58
|
|
20240308,103700,49022850,7060,7060,7060,7060,8
|
|
20240308,103600,48966370,7060,7060,7060,7060,8
|
|
20240308,103500,48909890,7060,7060,7060,7060,24
|
|
20240308,103400,48740450,7060,7060,7060,7060,300
|
|
20240308,103300,46622450,7060,7070,7070,7060,20
|
|
20240308,103200,46481140,7070,7070,7070,7070,0
|
|
20240308,103100,46481140,7070,7070,7070,7070,1
|
|
20240308,103000,46474070,7060,7060,7060,7060,0
|
|
20240308,102900,46474070,7060,7060,7060,7060,0
|
|
20240308,102800,46474070,7060,7060,7060,7060,0
|
|
20240308,102700,46474070,7060,7060,7060,7060,0
|
|
20240308,102600,46474070,7060,7060,7060,7060,0
|
|
20240308,102500,46474070,7060,7060,7060,7060,0
|
|
20240308,102400,46474070,7060,7060,7060,7060,0
|
|
20240308,102300,46474070,7060,7060,7060,7060,500
|
|
20240308,102200,42944070,7060,7060,7060,7060,1
|
|
20240308,102100,42937010,7060,7060,7060,7060,0
|
|
20240308,102000,42937010,7060,7060,7060,7060,0
|
|
20240308,101900,42937010,7060,7060,7060,7060,0
|
|
20240308,101800,42937010,7060,7060,7060,7060,0
|
|
20240308,101700,42937010,7060,7060,7060,7060,0
|
|
20240308,101600,42937010,7060,7060,7060,7060,10
|
|
20240308,101500,42866410,7060,7060,7060,7060,0
|
|
20240308,101400,42866410,7060,7060,7060,7060,0
|
|
20240308,101300,42866410,7060,7060,7060,7060,0
|
|
20240308,101200,42866410,7060,7060,7060,7060,0
|
|
20240308,101100,42866410,7060,7060,7060,7060,0
|
|
20240308,101000,42866410,7060,7060,7060,7060,0
|
|
20240308,100900,42866410,7060,7060,7060,7060,110
|
|
20240308,100800,42089810,7060,7060,7060,7060,112
|
|
20240308,100700,41299090,7090,7090,7090,7090,32
|
|
20240308,100600,41072210,7100,7100,7100,7100,0
|
|
20240308,100500,41072210,7100,7100,7100,7100,0
|
|
20240308,100400,41072210,7100,7100,7100,7100,0
|
|
20240308,100300,41072210,7100,7100,7100,7100,0
|
|
20240308,100200,41072210,7100,7100,7100,7100,0
|
|
20240308,100100,41072210,7100,7100,7100,7100,0
|
|
20240308,100000,41072210,7100,7100,7100,7100,10
|
|
20240308,095900,41001210,7100,7100,7100,7100,0
|
|
20240308,095800,41001210,7100,7100,7100,7100,0
|
|
20240308,095700,41001210,7100,7100,7100,7100,0
|
|
20240308,095600,41001210,7100,7100,7100,7100,0
|
|
20240308,095500,41001210,7100,7100,7100,7100,0
|
|
20240308,095400,41001210,7100,7100,7100,7060,203
|
|
20240308,095300,39567760,7100,7100,7100,7100,1
|
|
20240308,095200,39560660,7100,7100,7100,7100,72
|
|
20240308,095100,39049460,7100,7100,7100,7100,0
|
|
20240308,095000,39049460,7100,7100,7100,7100,15
|
|
20240308,094900,38942960,7090,7090,7090,7090,0
|
|
20240308,094800,38942960,7090,7090,7090,7090,0
|
|
20240308,094700,38942960,7090,7090,7090,7090,0
|
|
20240308,094600,38942960,7090,7090,7090,7090,10
|
|
20240308,094500,38872060,7090,7090,7090,7090,6
|
|
20240308,094400,38829520,7090,7090,7090,7090,0
|
|
20240308,094300,38829520,7090,7090,7090,7090,0
|
|
20240308,094200,38829520,7090,7090,7090,7090,42
|
|
20240308,094100,38531740,7090,7090,7090,7090,1
|
|
20240308,094000,38524650,7090,7090,7090,7090,2
|
|
20240308,093900,38510470,7070,7070,7070,7070,145
|
|
20240308,093800,37485320,7070,7070,7070,7070,0
|
|
20240308,093700,37485320,7070,7070,7070,7070,0
|
|
20240308,093600,37485320,7070,7060,7070,7060,6
|
|
20240308,093500,37442950,7060,7050,7060,7050,504
|
|
20240308,093400,33889710,7060,7060,7060,7060,186
|
|
20240308,093300,32576550,7060,7060,7060,7060,100
|
|
20240308,093200,31870550,7070,7070,7070,7070,0
|
|
20240308,093100,31870550,7070,7070,7070,7070,0
|
|
20240308,093000,31870550,7070,7060,7070,7060,120
|
|
20240308,092900,31023150,7070,7070,7070,7070,22
|
|
20240308,092800,30867610,7070,7070,7070,7070,10
|
|
20240308,092700,30796910,7070,7070,7070,7070,63
|
|
20240308,092600,30351500,7070,7050,7070,7050,1030
|
|
20240308,092500,23075450,7050,7050,7050,7050,105
|
|
20240308,092400,22335200,7050,7070,7070,7050,958
|
|
20240308,092300,15566710,7090,7090,7090,7090,2
|
|
20240308,092200,15552530,7090,7090,7090,7090,6
|
|
20240308,092100,15509990,7090,7090,7090,7090,12
|
|
20240308,092000,15424910,7070,7070,7070,7070,1
|
|
20240308,091900,15417840,7060,7060,7060,7060,24
|
|
20240308,091800,15248400,7060,7060,7060,7060,120
|
|
20240308,091700,14401200,7060,7070,7070,7060,520
|
|
20240308,091600,10725020,7070,7070,7070,7070,42
|
|
20240308,091500,10428080,7050,7060,7060,7050,68
|
|
20240308,091400,9948670,7070,7080,7080,7070,561
|
|
20240308,091300,5982390,7080,7080,7080,7080,3
|
|
20240308,091200,5961150,7100,7090,7100,7090,310
|
|
20240308,091100,3760180,7110,7100,7110,7100,160
|
|
20240308,091000,2622660,7120,7110,7120,7110,55
|
|
20240308,090900,2231570,7120,7120,7120,7120,0
|
|
20240308,090800,2231570,7120,7120,7120,7120,0
|
|
20240308,090700,2231570,7120,7060,7120,7030,67
|
|
20240308,090600,1757940,7060,7060,7060,7060,1
|
|
20240308,090500,1750880,7060,7060,7060,7060,0
|
|
20240308,090400,1750880,7060,7060,7060,7060,72
|
|
20240308,090300,1242560,7060,7060,7060,7060,1
|
|
20240308,090200,1235500,7060,7060,7060,7060,16
|
|
20240308,090100,1122540,7060,7060,7060,7060,0
|
|
20240308,090000,1122540,7060,7060,7060,7060,159
|