675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,201200,701036860,8060,8060,8060,8060,4073
|
|
20240312,201100,701036860,8060,8060,8060,8060,0
|
|
20240312,201000,701036860,8060,8060,8060,8060,0
|
|
20240312,200900,701036860,8060,8060,8060,8060,0
|
|
20240312,200800,701036860,8060,8060,8060,8060,0
|
|
20240312,200700,701036860,8060,8060,8060,8060,0
|
|
20240312,200600,701036860,8060,8060,8060,8060,0
|
|
20240312,200500,701036860,8060,8060,8060,8060,0
|
|
20240312,200400,701036860,8060,8060,8060,8060,0
|
|
20240312,200300,701036860,8060,8060,8060,8060,0
|
|
20240312,200200,701036860,8060,8060,8060,8060,0
|
|
20240312,200100,701036860,8060,8060,8060,8060,0
|
|
20240312,200000,701036860,8060,8060,8060,8060,0
|
|
20240312,195900,701036860,8060,8060,8060,8060,0
|
|
20240312,195800,701036860,8060,8060,8060,8060,0
|
|
20240312,195700,701036860,8060,8060,8060,8060,0
|
|
20240312,195600,701036860,8060,8060,8060,8060,0
|
|
20240312,195500,701036860,8060,8060,8060,8060,0
|
|
20240312,195400,701036860,8060,8060,8060,8060,0
|
|
20240312,195300,701036860,8060,8060,8060,8060,0
|
|
20240312,195200,701036860,8060,8060,8060,8060,0
|
|
20240312,195100,701036860,8060,8060,8060,8060,0
|
|
20240312,195000,701036860,8060,8060,8060,8060,0
|
|
20240312,194900,701036860,8060,8060,8060,8060,0
|
|
20240312,194800,701036860,8060,8060,8060,8060,0
|
|
20240312,194700,701036860,8060,8060,8060,8060,0
|
|
20240312,194600,701036860,8060,8060,8060,8060,0
|
|
20240312,194500,701036860,8060,8060,8060,8060,0
|
|
20240312,194400,701036860,8060,8060,8060,8060,0
|
|
20240312,194300,701036860,8060,8060,8060,8060,0
|
|
20240312,194200,701036860,8060,8060,8060,8060,4073
|
|
20240312,194100,701036860,8060,8060,8060,8060,0
|
|
20240312,194000,701036860,8060,8060,8060,8060,0
|
|
20240312,193900,701036860,8060,8060,8060,8060,0
|
|
20240312,193800,701036860,8060,8060,8060,8060,0
|
|
20240312,193700,701036860,8060,8060,8060,8060,0
|
|
20240312,193600,701036860,8060,8060,8060,8060,0
|
|
20240312,193500,701036860,8060,8060,8060,8060,0
|
|
20240312,193400,701036860,8060,8060,8060,8060,0
|
|
20240312,193300,701036860,8060,8060,8060,8060,0
|
|
20240312,193200,701036860,8060,8060,8060,8060,0
|
|
20240312,193100,701036860,8060,8060,8060,8060,0
|
|
20240312,193000,701036860,8060,8060,8060,8060,0
|
|
20240312,192900,701036860,8060,8060,8060,8060,0
|
|
20240312,192800,701036860,8060,8060,8060,8060,0
|
|
20240312,192700,701036860,8060,8060,8060,8060,0
|
|
20240312,192600,701036860,8060,8060,8060,8060,0
|
|
20240312,192500,701036860,8060,8060,8060,8060,0
|
|
20240312,192400,701036860,8060,8060,8060,8060,0
|
|
20240312,192300,701036860,8060,8060,8060,8060,0
|
|
20240312,192200,701036860,8060,8060,8060,8060,0
|
|
20240312,192100,701036860,8060,8060,8060,8060,0
|
|
20240312,192000,701036860,8060,8060,8060,8060,0
|
|
20240312,191900,701036860,8060,8060,8060,8060,0
|
|
20240312,191800,701036860,8060,8060,8060,8060,0
|
|
20240312,191700,701036860,8060,8060,8060,8060,0
|
|
20240312,191600,701036860,8060,8060,8060,8060,0
|
|
20240312,191500,701036860,8060,8060,8060,8060,0
|
|
20240312,191400,701036860,8060,8060,8060,8060,0
|
|
20240312,191300,701036860,8060,8060,8060,8060,0
|
|
20240312,191200,701036860,8060,8060,8060,8060,4073
|
|
20240312,191100,701036860,8060,8060,8060,8060,0
|
|
20240312,191000,701036860,8060,8060,8060,8060,0
|
|
20240312,190900,701036860,8060,8060,8060,8060,0
|
|
20240312,190800,701036860,8060,8060,8060,8060,0
|
|
20240312,190700,701036860,8060,8060,8060,8060,0
|
|
20240312,190600,701036860,8060,8060,8060,8060,0
|
|
20240312,190500,701036860,8060,8060,8060,8060,0
|
|
20240312,190400,701036860,8060,8060,8060,8060,0
|
|
20240312,190300,701036860,8060,8060,8060,8060,0
|
|
20240312,190200,701036860,8060,8060,8060,8060,0
|
|
20240312,190100,701036860,8060,8060,8060,8060,0
|
|
20240312,190000,701036860,8060,8060,8060,8060,0
|
|
20240312,185900,701036860,8060,8060,8060,8060,0
|
|
20240312,185800,701036860,8060,8060,8060,8060,0
|
|
20240312,185700,701036860,8060,8060,8060,8060,0
|
|
20240312,185600,701036860,8060,8060,8060,8060,0
|
|
20240312,185500,701036860,8060,8060,8060,8060,0
|
|
20240312,185400,701036860,8060,8060,8060,8060,0
|
|
20240312,185300,701036860,8060,8060,8060,8060,0
|
|
20240312,185200,701036860,8060,8060,8060,8060,0
|
|
20240312,185100,701036860,8060,8060,8060,8060,0
|
|
20240312,185000,701036860,8060,8060,8060,8060,0
|
|
20240312,184900,701036860,8060,8060,8060,8060,0
|
|
20240312,184800,701036860,8060,8060,8060,8060,0
|
|
20240312,184700,701036860,8060,8060,8060,8060,0
|
|
20240312,184600,701036860,8060,8060,8060,8060,0
|
|
20240312,184500,701036860,8060,8060,8060,8060,0
|
|
20240312,184400,701036860,8060,8060,8060,8060,0
|
|
20240312,184300,701036860,8060,8060,8060,8060,0
|
|
20240312,184200,701036860,8060,8060,8060,8060,4073
|
|
20240312,184100,701036860,8060,8060,8060,8060,0
|
|
20240312,184000,701036860,8060,8060,8060,8060,0
|
|
20240312,183900,701036860,8060,8060,8060,8060,0
|
|
20240312,183800,701036860,8060,8060,8060,8060,0
|
|
20240312,183700,701036860,8060,8060,8060,8060,0
|
|
20240312,183600,701036860,8060,8060,8060,8060,0
|
|
20240312,183500,701036860,8060,8060,8060,8060,0
|
|
20240312,183400,701036860,8060,8060,8060,8060,0
|
|
20240312,183300,701036860,8060,8060,8060,8060,0
|
|
20240312,183200,701036860,8060,8060,8060,8060,0
|
|
20240312,183100,701036860,8060,8060,8060,8060,0
|
|
20240312,183000,701036860,8060,8060,8060,8060,0
|
|
20240312,182900,701036860,8060,8060,8060,8060,0
|
|
20240312,182800,701036860,8060,8060,8060,8060,0
|
|
20240312,182700,701036860,8060,8060,8060,8060,0
|
|
20240312,182600,701036860,8060,8060,8060,8060,0
|
|
20240312,182500,701036860,8060,8060,8060,8060,0
|
|
20240312,182400,701036860,8060,8060,8060,8060,0
|
|
20240312,182300,701036860,8060,8060,8060,8060,0
|
|
20240312,182200,701036860,8060,8060,8060,8060,0
|
|
20240312,182100,701036860,8060,8060,8060,8060,0
|
|
20240312,182000,701036860,8060,8060,8060,8060,0
|
|
20240312,181900,701036860,8060,8060,8060,8060,0
|
|
20240312,181800,701036860,8060,8060,8060,8060,0
|
|
20240312,181700,701036860,8060,8060,8060,8060,0
|
|
20240312,181600,701036860,8060,8060,8060,8060,0
|
|
20240312,181500,701036860,8060,8060,8060,8060,0
|
|
20240312,181400,701036860,8060,8060,8060,8060,0
|
|
20240312,181300,701036860,8060,8060,8060,8060,0
|
|
20240312,181200,701036860,8060,8060,8060,8060,4073
|
|
20240312,181100,701036860,8060,8060,8060,8060,0
|
|
20240312,181000,701036860,8060,8060,8060,8060,0
|
|
20240312,180900,701036860,8060,8060,8060,8060,0
|
|
20240312,180800,701036860,8060,8060,8060,8060,0
|
|
20240312,180700,701036860,8060,8060,8060,8060,0
|
|
20240312,180600,701036860,8060,8060,8060,8060,0
|
|
20240312,180500,701036860,8060,8060,8060,8060,0
|
|
20240312,180400,701036860,8060,8060,8060,8060,0
|
|
20240312,180300,701036860,8060,8060,8060,8060,0
|
|
20240312,180200,701036860,8060,8060,8060,8060,0
|
|
20240312,180100,701036860,8060,8060,8060,8060,0
|
|
20240312,180000,701036860,8060,8060,8060,8060,0
|
|
20240312,175900,701036860,8060,8060,8060,8060,0
|
|
20240312,175800,701036860,8060,8060,8060,8060,0
|
|
20240312,175700,701036860,8060,8060,8060,8060,0
|
|
20240312,175600,701036860,8060,8060,8060,8060,0
|
|
20240312,175500,701036860,8060,8060,8060,8060,0
|
|
20240312,175400,701036860,8060,8060,8060,8060,0
|
|
20240312,175300,701036860,8060,8060,8060,8060,0
|
|
20240312,175200,701036860,8060,8060,8060,8060,0
|
|
20240312,175100,701036860,8060,8060,8060,8060,0
|
|
20240312,175000,701036860,8060,8060,8060,8060,0
|
|
20240312,174900,701036860,8060,8060,8060,8060,0
|
|
20240312,174800,701036860,8060,8060,8060,8060,0
|
|
20240312,174700,701036860,8060,8060,8060,8060,0
|
|
20240312,174600,701036860,8060,8060,8060,8060,0
|
|
20240312,174500,701036860,8060,8060,8060,8060,0
|
|
20240312,174400,701036860,8060,8060,8060,8060,0
|
|
20240312,174300,701036860,8060,8060,8060,8060,0
|
|
20240312,174200,701036860,8060,8060,8060,8060,4073
|
|
20240312,174100,701036860,8060,8060,8060,8060,0
|
|
20240312,174000,701036860,8060,8060,8060,8060,0
|
|
20240312,173900,701036860,8060,8060,8060,8060,0
|
|
20240312,173800,701036860,8060,8060,8060,8060,0
|
|
20240312,173700,701036860,8060,8060,8060,8060,0
|
|
20240312,173600,701036860,8060,8060,8060,8060,0
|
|
20240312,173500,701036860,8060,8060,8060,8060,0
|
|
20240312,173400,701036860,8060,8060,8060,8060,0
|
|
20240312,173300,701036860,8060,8060,8060,8060,0
|
|
20240312,173200,701036860,8060,8060,8060,8060,0
|
|
20240312,173100,701036860,8060,8060,8060,8060,0
|
|
20240312,173000,701036860,8060,8060,8060,8060,0
|
|
20240312,172900,701036860,8060,8060,8060,8060,0
|
|
20240312,172800,701036860,8060,8060,8060,8060,0
|
|
20240312,172700,701036860,8060,8060,8060,8060,0
|
|
20240312,172600,701036860,8060,8060,8060,8060,0
|
|
20240312,172500,701036860,8060,8060,8060,8060,0
|
|
20240312,172400,701036860,8060,8060,8060,8060,0
|
|
20240312,172300,701036860,8060,8060,8060,8060,0
|
|
20240312,172200,701036860,8060,8060,8060,8060,0
|
|
20240312,172100,701036860,8060,8060,8060,8060,0
|
|
20240312,172000,701036860,8060,8060,8060,8060,0
|
|
20240312,171900,701036860,8060,8060,8060,8060,0
|
|
20240312,171800,701036860,8060,8060,8060,8060,0
|
|
20240312,171700,701036860,8060,8060,8060,8060,0
|
|
20240312,171600,701036860,8060,8060,8060,8060,0
|
|
20240312,171500,701036860,8060,8060,8060,8060,0
|
|
20240312,171400,701036860,8060,8060,8060,8060,0
|
|
20240312,171300,701036860,8060,8060,8060,8060,0
|
|
20240312,171200,701036860,8060,8060,8060,8060,4073
|
|
20240312,171100,701036860,8060,8060,8060,8060,0
|
|
20240312,171000,701036860,8060,8060,8060,8060,0
|
|
20240312,170900,701036860,8060,8060,8060,8060,0
|
|
20240312,170800,701036860,8060,8060,8060,8060,0
|
|
20240312,170700,701036860,8060,8060,8060,8060,0
|
|
20240312,170600,701036860,8060,8060,8060,8060,0
|
|
20240312,170500,701036860,8060,8060,8060,8060,0
|
|
20240312,170400,701036860,8060,8060,8060,8060,0
|
|
20240312,170300,701036860,8060,8060,8060,8060,0
|
|
20240312,170200,701036860,8060,8060,8060,8060,0
|
|
20240312,170100,701036860,8060,8060,8060,8060,0
|
|
20240312,170000,701036860,8060,8060,8060,8060,0
|
|
20240312,165900,701036860,8060,8060,8060,8060,0
|
|
20240312,165800,701036860,8060,8060,8060,8060,0
|
|
20240312,165700,701036860,8060,8060,8060,8060,0
|
|
20240312,165600,701036860,8060,8060,8060,8060,0
|
|
20240312,165500,701036860,8060,8060,8060,8060,0
|
|
20240312,165400,701036860,8060,8060,8060,8060,0
|
|
20240312,165300,701036860,8060,8060,8060,8060,0
|
|
20240312,165200,701036860,8060,8060,8060,8060,0
|
|
20240312,165100,701036860,8060,8060,8060,8060,0
|
|
20240312,165000,701036860,8060,8060,8060,8060,0
|
|
20240312,164900,701036860,8060,8060,8060,8060,0
|
|
20240312,164800,701036860,8060,8060,8060,8060,0
|
|
20240312,164700,701036860,8060,8060,8060,8060,0
|
|
20240312,164600,701036860,8060,8060,8060,8060,0
|
|
20240312,164500,701036860,8060,8060,8060,8060,0
|
|
20240312,164400,701036860,8060,8060,8060,8060,0
|
|
20240312,164300,701036860,8060,8060,8060,8060,0
|
|
20240312,164200,701036860,8060,8060,8060,8060,4073
|
|
20240312,164100,701036860,8060,8060,8060,8060,0
|
|
20240312,164000,701036860,8060,8060,8060,8060,0
|
|
20240312,163900,701036860,8060,8060,8060,8060,0
|
|
20240312,163800,701036860,8060,8060,8060,8060,0
|
|
20240312,163700,701036860,8060,8060,8060,8060,0
|
|
20240312,163600,701036860,8060,8060,8060,8060,0
|
|
20240312,163500,701036860,8060,8060,8060,8060,0
|
|
20240312,163400,701036860,8060,8060,8060,8060,0
|
|
20240312,163300,701036860,8060,8060,8060,8060,0
|
|
20240312,163200,701036860,8060,8060,8060,8060,0
|
|
20240312,163100,701036860,8060,8060,8060,8060,0
|
|
20240312,163000,701036860,8060,8060,8060,8060,0
|
|
20240312,162900,701036860,8060,8060,8060,8060,0
|
|
20240312,162800,701036860,8060,8060,8060,8060,0
|
|
20240312,162700,701036860,8060,8060,8060,8060,0
|
|
20240312,162600,701036860,8060,8060,8060,8060,0
|
|
20240312,162500,701036860,8060,8060,8060,8060,0
|
|
20240312,162400,701036860,8060,8060,8060,8060,0
|
|
20240312,162300,701036860,8060,8060,8060,8060,0
|
|
20240312,162200,701036860,8060,8060,8060,8060,0
|
|
20240312,162100,701036860,8060,8060,8060,8060,0
|
|
20240312,162000,701036860,8060,8060,8060,8060,0
|
|
20240312,161900,701036860,8060,8060,8060,8060,0
|
|
20240312,161800,701036860,8060,8060,8060,8060,0
|
|
20240312,161700,701036860,8060,8060,8060,8060,0
|
|
20240312,161600,701036860,8060,8060,8060,8060,0
|
|
20240312,161500,701036860,8060,8060,8060,8060,0
|
|
20240312,161400,701036860,8060,8060,8060,8060,0
|
|
20240312,161300,701036860,8060,8060,8060,8060,0
|
|
20240312,161200,701036860,8060,8060,8060,8060,4073
|
|
20240312,161100,701036860,8060,8060,8060,8060,0
|
|
20240312,161000,701036860,8060,8060,8060,8060,0
|
|
20240312,160900,701036860,8060,8060,8060,8060,0
|
|
20240312,160800,701036860,8060,8060,8060,8060,0
|
|
20240312,160700,701036860,8060,8060,8060,8060,0
|
|
20240312,160600,701036860,8060,8060,8060,8060,0
|
|
20240312,160500,701036860,8060,8060,8060,8060,0
|
|
20240312,160400,701036860,8060,8060,8060,8060,0
|
|
20240312,160300,701036860,8060,8060,8060,8060,0
|
|
20240312,160200,701036860,8060,8060,8060,8060,0
|
|
20240312,160100,701036860,8060,8060,8060,8060,0
|
|
20240312,160000,701036860,8060,8060,8060,8060,0
|
|
20240312,155900,701036860,8060,8060,8060,8060,0
|
|
20240312,155800,701036860,8060,8060,8060,8060,0
|
|
20240312,155700,701036860,8060,8060,8060,8060,0
|
|
20240312,155600,701036860,8060,8060,8060,8060,0
|
|
20240312,155500,701036860,8060,8060,8060,8060,0
|
|
20240312,155400,701036860,8060,8060,8060,8060,0
|
|
20240312,155300,701036860,8060,8060,8060,8060,0
|
|
20240312,155200,701036860,8060,8060,8060,8060,0
|
|
20240312,155100,701036860,8060,8060,8060,8060,0
|
|
20240312,155000,701036860,8060,8060,8060,8060,0
|
|
20240312,154900,701036860,8060,8060,8060,8060,0
|
|
20240312,154800,701036860,8060,8060,8060,8060,0
|
|
20240312,154700,701036860,8060,8060,8060,8060,0
|
|
20240312,154600,701036860,8060,8060,8060,8060,0
|
|
20240312,154500,701036860,8060,8060,8060,8060,0
|
|
20240312,154400,701036860,8060,8060,8060,8060,0
|
|
20240312,154300,701036860,8060,8060,8060,8060,0
|
|
20240312,154200,701036860,8060,8060,8060,8060,4073
|
|
20240312,154100,701036860,8060,8060,8060,8060,0
|
|
20240312,154000,701036860,8060,8060,8060,8060,0
|
|
20240312,153900,701036860,8060,8060,8060,8060,0
|
|
20240312,153800,701036860,8060,8060,8060,8060,0
|
|
20240312,153700,701036860,8060,8060,8060,8060,0
|
|
20240312,153600,701036860,8060,8060,8060,8060,0
|
|
20240312,153500,701036860,8060,8060,8060,8060,0
|
|
20240312,153400,701036860,8060,8060,8060,8060,0
|
|
20240312,153300,701036860,8060,8060,8060,8060,0
|
|
20240312,153200,701036860,8060,8060,8060,8060,0
|
|
20240312,153100,701036860,8060,8060,8060,8060,0
|
|
20240312,153000,701036860,8060,8060,8060,8060,4073
|
|
20240312,152900,668208480,8010,8010,8010,8010,0
|
|
20240312,152800,668208480,8010,8010,8010,8010,0
|
|
20240312,152700,668208480,8010,8010,8010,8010,0
|
|
20240312,152600,668208480,8010,8010,8010,8010,0
|
|
20240312,152500,668208480,8010,8010,8010,8010,0
|
|
20240312,152400,668208480,8010,8010,8010,8010,0
|
|
20240312,152300,668208480,8010,8010,8010,8010,0
|
|
20240312,152200,668208480,8010,8010,8010,8010,0
|
|
20240312,152100,668208480,8010,8010,8010,8010,0
|
|
20240312,152000,668208480,8010,8010,8010,8010,0
|
|
20240312,151900,668208480,8010,8030,8030,8010,1079
|
|
20240312,151800,659553530,8010,8040,8040,8010,710
|
|
20240312,151700,653861170,8030,8030,8030,8030,0
|
|
20240312,151600,653861170,8030,8040,8060,8030,152
|
|
20240312,151500,652638570,8050,8040,8050,8030,157
|
|
20240312,151400,651375790,8040,8050,8050,8040,54
|
|
20240312,151300,650941120,8050,8040,8050,8040,68
|
|
20240312,151200,650394220,8050,8050,8050,8050,0
|
|
20240312,151100,650394220,8050,8060,8060,8050,133
|
|
20240312,151000,649322260,8060,8060,8060,8060,18
|
|
20240312,150900,649177180,8060,8060,8060,8060,0
|
|
20240312,150800,649177180,8060,8050,8060,8050,157
|
|
20240312,150700,647912000,8050,8050,8050,8050,363
|
|
20240312,150600,644989850,8040,8040,8040,8040,104
|
|
20240312,150500,644153690,8050,8050,8050,8050,41
|
|
20240312,150400,643823640,8040,8030,8040,8030,1339
|
|
20240312,150300,633067390,8030,8030,8030,8030,25
|
|
20240312,150200,632866640,8000,8030,8030,8000,143
|
|
20240312,150100,631719960,8000,8000,8000,8000,1
|
|
20240312,150000,631711960,8030,8030,8030,8010,759
|
|
20240312,145900,625625790,8010,8020,8020,8010,920
|
|
20240312,145800,618247920,8020,8010,8020,8010,143
|
|
20240312,145700,617102090,8020,8020,8020,8020,166
|
|
20240312,145600,615770770,8010,8010,8010,8010,882
|
|
20240312,145500,608705950,8010,8010,8010,8010,197
|
|
20240312,145400,607127980,8010,8010,8010,8010,194
|
|
20240312,145300,605574040,8000,8000,8000,8000,407
|
|
20240312,145200,602318040,8000,8000,8000,8000,0
|
|
20240312,145100,602318040,8000,8000,8000,8000,0
|
|
20240312,145000,602318040,8000,8000,8000,8000,29
|
|
20240312,144900,602086040,8000,8000,8000,8000,10
|
|
20240312,144800,602006040,8010,8010,8010,8010,0
|
|
20240312,144700,602006040,8010,8010,8010,8010,0
|
|
20240312,144600,602006040,8010,8010,8010,8010,3
|
|
20240312,144500,601982010,8010,8010,8010,8010,5
|
|
20240312,144400,601941960,7990,8010,8010,7990,164
|
|
20240312,144300,600629960,8010,8010,8010,8010,1
|
|
20240312,144200,600621950,8010,8010,8010,8010,0
|
|
20240312,144100,600621950,8010,8010,8010,8010,7
|
|
20240312,144000,600565880,8010,8010,8010,8010,20
|
|
20240312,143900,600405680,8010,8000,8010,8000,573
|
|
20240312,143800,595821310,8010,8010,8010,8010,0
|
|
20240312,143700,595821310,8010,8010,8010,8010,28
|
|
20240312,143600,595597030,8000,8000,8000,8000,0
|
|
20240312,143500,595597030,8000,8000,8000,8000,0
|
|
20240312,143400,595597030,8000,8000,8000,8000,40
|
|
20240312,143300,595277030,8000,8000,8000,8000,81
|
|
20240312,143200,594629030,8000,8000,8000,8000,0
|
|
20240312,143100,594629030,8000,8000,8000,8000,0
|
|
20240312,143000,594629030,8000,8000,8000,8000,364
|
|
20240312,142900,591717030,8000,8000,8000,8000,15
|
|
20240312,142800,591597030,8000,8000,8000,8000,0
|
|
20240312,142700,591597030,8000,8000,8000,8000,0
|
|
20240312,142600,591597030,8000,8000,8000,8000,314
|
|
20240312,142500,589085030,7990,8000,8000,7990,112
|
|
20240312,142400,588190030,8000,8000,8000,8000,413
|
|
20240312,142300,584886030,8000,8000,8000,8000,46
|
|
20240312,142200,584518030,7990,7990,7990,7990,0
|
|
20240312,142100,584518030,7990,7990,7990,7990,10
|
|
20240312,142000,584438130,7990,7990,7990,7990,251
|
|
20240312,141900,582432640,7990,7990,7990,7990,0
|
|
20240312,141800,582432640,7990,7990,7990,7990,60
|
|
20240312,141700,581953240,8000,8000,8000,8000,41
|
|
20240312,141600,581625240,8000,8000,8000,8000,22
|
|
20240312,141500,581449240,8000,8000,8000,8000,0
|
|
20240312,141400,581449240,8000,8000,8000,8000,22
|
|
20240312,141300,581273240,8000,8000,8000,8000,1
|
|
20240312,141200,581265240,7990,7990,7990,7990,500
|
|
20240312,141100,577270240,7990,7990,7990,7990,0
|
|
20240312,141000,577270240,7990,7990,7990,7990,113
|
|
20240312,140900,576367370,7990,7990,7990,7990,0
|
|
20240312,140800,576367370,7990,7990,7990,7990,666
|
|
20240312,140700,571046030,7990,7990,7990,7990,23
|
|
20240312,140600,570862260,7990,7990,7990,7990,0
|
|
20240312,140500,570862260,7990,7990,7990,7990,26
|
|
20240312,140400,570654520,7990,7990,7990,7990,0
|
|
20240312,140300,570654520,7990,7990,7990,7990,0
|
|
20240312,140200,570654520,7990,7990,7990,7990,10
|
|
20240312,140100,570574620,7990,7990,7990,7990,0
|
|
20240312,140000,570574620,7990,7990,7990,7990,10
|
|
20240312,135900,570494720,8000,7990,8000,7990,4
|
|
20240312,135800,570462740,7990,7990,7990,7990,1
|
|
20240312,135700,570454750,7980,7990,7990,7980,550
|
|
20240312,135600,566061440,8000,8000,8000,8000,1
|
|
20240312,135500,566053440,8000,8000,8000,8000,3
|
|
20240312,135400,566029440,7980,7980,7980,7980,0
|
|
20240312,135300,566029440,7980,7980,7980,7980,75
|
|
20240312,135200,565430940,7980,7990,7990,7980,30
|
|
20240312,135100,565191530,7980,7990,7990,7980,3118
|
|
20240312,135000,540298520,7990,7990,7990,7990,553
|
|
20240312,134900,535880050,7990,8000,8000,7990,1514
|
|
20240312,134800,523770380,8000,8000,8000,8000,0
|
|
20240312,134700,523770380,8000,8000,8000,8000,0
|
|
20240312,134600,523770380,8000,8000,8000,8000,0
|
|
20240312,134500,523770380,8000,8010,8010,8000,604
|
|
20240312,134400,518938350,8000,8010,8010,8000,404
|
|
20240312,134300,515705760,8010,8010,8010,8010,0
|
|
20240312,134200,515705760,8010,8010,8010,8010,0
|
|
20240312,134100,515705760,8010,8010,8010,8010,596
|
|
20240312,134000,510931800,8000,8000,8000,8000,11
|
|
20240312,133900,510843800,8000,8000,8000,8000,150
|
|
20240312,133800,509643800,8000,8000,8000,8000,500
|
|
20240312,133700,505643800,8010,8010,8010,8010,7
|
|
20240312,133600,505587730,8010,8010,8010,8010,10
|
|
20240312,133500,505507630,8000,8000,8000,8000,60
|
|
20240312,133400,505027630,8000,8010,8010,8000,271
|
|
20240312,133300,502859610,8010,8010,8010,8010,0
|
|
20240312,133200,502859610,8010,8010,8010,8010,0
|
|
20240312,133100,502859610,8010,8010,8010,8010,0
|
|
20240312,133000,502859610,8010,8010,8010,8010,0
|
|
20240312,132900,502859610,8010,8010,8010,8010,10
|
|
20240312,132800,502779510,8000,8000,8000,8000,0
|
|
20240312,132700,502779510,8000,8000,8000,8000,0
|
|
20240312,132600,502779510,8000,8000,8000,8000,6
|
|
20240312,132500,502731510,8000,8000,8000,8000,2
|
|
20240312,132400,502715510,8000,8000,8000,8000,0
|
|
20240312,132300,502715510,8000,8000,8000,8000,0
|
|
20240312,132200,502715510,8000,8010,8010,8000,85
|
|
20240312,132100,502035480,8000,8000,8000,8000,0
|
|
20240312,132000,502035480,8000,8000,8000,8000,5
|
|
20240312,131900,501995480,7990,7990,7990,7990,0
|
|
20240312,131800,501995480,7990,8000,8000,7990,1056
|
|
20240312,131700,493555790,8000,8000,8000,8000,0
|
|
20240312,131600,493555790,8000,8000,8000,8000,3
|
|
20240312,131500,493531790,8000,8000,8000,8000,72
|
|
20240312,131400,492955790,8000,8000,8000,8000,473
|
|
20240312,131300,489171790,7990,7990,7990,7990,0
|
|
20240312,131200,489171790,7990,7990,7990,7990,771
|
|
20240312,131100,483011500,7990,8000,8000,7990,344
|
|
20240312,131000,480260450,8010,8010,8010,8010,12
|
|
20240312,130900,480164330,8010,8010,8010,8010,15
|
|
20240312,130800,480044180,8000,8000,8000,8000,3
|
|
20240312,130700,480020180,8000,8000,8000,8000,0
|
|
20240312,130600,480020180,8000,8000,8000,8000,0
|
|
20240312,130500,480020180,8000,8000,8000,8000,291
|
|
20240312,130400,477692180,8000,8000,8000,8000,0
|
|
20240312,130300,477692180,8000,8000,8000,8000,1
|
|
20240312,130200,477684180,8010,8010,8010,8010,1
|
|
20240312,130100,477676170,8010,8010,8010,8000,12
|
|
20240312,130000,477580100,8010,8010,8010,8010,0
|
|
20240312,125900,477580100,8010,8000,8010,8000,310
|
|
20240312,125800,475100000,8000,8000,8000,8000,0
|
|
20240312,125700,475100000,8000,8000,8000,8000,506
|
|
20240312,125600,471052000,8000,8020,8020,8000,8
|
|
20240312,125500,470987860,8020,8020,8020,8020,0
|
|
20240312,125400,470987860,8020,8020,8020,8020,21
|
|
20240312,125300,470819440,8000,8010,8010,8000,60
|
|
20240312,125200,470339420,8030,8030,8030,8030,1
|
|
20240312,125100,470331390,8030,8030,8030,8030,0
|
|
20240312,125000,470331390,8030,8030,8030,8030,12
|
|
20240312,124900,470235030,8030,8030,8030,8030,0
|
|
20240312,124800,470235030,8030,8030,8030,8030,259
|
|
20240312,124700,468155260,8030,8030,8030,8030,1
|
|
20240312,124600,468147230,8000,8000,8000,8000,0
|
|
20240312,124500,468147230,8000,8030,8030,8000,4
|
|
20240312,124400,468115140,8030,8030,8030,8030,0
|
|
20240312,124300,468115140,8030,8030,8030,8030,0
|
|
20240312,124200,468115140,8030,8030,8030,8030,501
|
|
20240312,124100,464092110,8030,8030,8030,8030,0
|
|
20240312,124000,464092110,8030,8030,8030,8030,0
|
|
20240312,123900,464092110,8030,8030,8030,8030,30
|
|
20240312,123800,463851210,8030,8030,8030,8030,0
|
|
20240312,123700,463851210,8030,8030,8030,8030,0
|
|
20240312,123600,463851210,8030,8030,8030,8030,5
|
|
20240312,123500,463811060,8000,8000,8000,8000,0
|
|
20240312,123400,463811060,8000,8000,8000,8000,0
|
|
20240312,123300,463811060,8000,8000,8000,8000,0
|
|
20240312,123200,463811060,8000,8000,8000,8000,9
|
|
20240312,123100,463739060,8030,8030,8030,8030,0
|
|
20240312,123000,463739060,8030,8030,8030,8030,0
|
|
20240312,122900,463739060,8030,8030,8030,8030,847
|
|
20240312,122800,456937650,8030,7990,8030,7980,1108
|
|
20240312,122700,448095460,7990,7990,7990,7990,611
|
|
20240312,122600,443213570,7990,7990,7990,7990,45
|
|
20240312,122500,442854020,7990,7990,7990,7990,10
|
|
20240312,122400,442774120,7990,7990,7990,7990,1773
|
|
20240312,122300,428607850,7990,7990,7990,7990,0
|
|
20240312,122200,428607850,7990,8010,8010,7990,140
|
|
20240312,122100,427487840,8010,8000,8010,8000,18
|
|
20240312,122000,427343760,8000,8000,8000,8000,0
|
|
20240312,121900,427343760,8000,8000,8000,8000,307
|
|
20240312,121800,424887760,8000,8000,8000,8000,93
|
|
20240312,121700,424143760,8010,8010,8010,8010,0
|
|
20240312,121600,424143760,8010,8030,8030,8010,35
|
|
20240312,121500,423862730,8030,8030,8030,8030,2
|
|
20240312,121400,423846670,7990,7990,7990,7990,0
|
|
20240312,121300,423846670,7990,7990,7990,7990,0
|
|
20240312,121200,423846670,7990,8030,8030,7990,6
|
|
20240312,121100,423798690,7990,8020,8020,7990,1990
|
|
20240312,121000,407886250,8030,8030,8030,8030,0
|
|
20240312,120900,407886250,8030,8030,8030,8030,0
|
|
20240312,120800,407886250,8030,8030,8030,8030,0
|
|
20240312,120700,407886250,8030,8030,8030,8030,72
|
|
20240312,120600,407308090,8030,8030,8030,8030,121
|
|
20240312,120500,406336460,8030,8030,8030,8030,1030
|
|
20240312,120400,398065560,8020,8020,8020,8020,40
|
|
20240312,120300,397744760,8010,8010,8010,8010,270
|
|
20240312,120200,395582060,8020,8020,8020,8020,0
|
|
20240312,120100,395582060,8020,8020,8020,8020,0
|
|
20240312,120000,395582060,8020,8020,8020,8020,0
|
|
20240312,115900,395582060,8020,8020,8020,8020,99
|
|
20240312,115800,394788080,8020,8020,8020,8020,12
|
|
20240312,115700,394691840,8000,8010,8010,8000,161
|
|
20240312,115600,393403740,8020,8020,8020,8020,19
|
|
20240312,115500,393251360,8010,8010,8010,8010,1
|
|
20240312,115400,393243350,8010,8010,8010,8010,0
|
|
20240312,115300,393243350,8010,8010,8010,8010,0
|
|
20240312,115200,393243350,8010,8010,8010,8010,0
|
|
20240312,115100,393243350,8010,8010,8010,8010,0
|
|
20240312,115000,393243350,8010,8010,8010,8010,0
|
|
20240312,114900,393243350,8010,8010,8010,8010,1
|
|
20240312,114800,393235340,8010,8010,8010,8010,0
|
|
20240312,114700,393235340,8010,8010,8010,8010,0
|
|
20240312,114600,393235340,8010,8010,8010,8010,0
|
|
20240312,114500,393235340,8010,8010,8010,8010,28
|
|
20240312,114400,393011060,8010,8010,8010,8010,9
|
|
20240312,114300,392938970,8020,8020,8020,8020,0
|
|
20240312,114200,392938970,8020,8020,8020,8020,0
|
|
20240312,114100,392938970,8020,8000,8020,8000,126
|
|
20240312,114000,391930850,8000,8000,8000,8000,10
|
|
20240312,113900,391850850,8000,8000,8000,8000,0
|
|
20240312,113800,391850850,8000,8000,8000,8000,201
|
|
20240312,113700,390242850,8010,8010,8010,8010,91
|
|
20240312,113600,389513940,8010,8010,8010,8010,12
|
|
20240312,113500,389417820,8010,8010,8010,8010,24
|
|
20240312,113400,389225580,8000,8000,8000,8000,19
|
|
20240312,113300,389073580,7990,7990,7990,7990,121
|
|
20240312,113200,388106790,8000,8000,8000,8000,897
|
|
20240312,113100,380930790,8010,8010,8010,8010,12
|
|
20240312,113000,380834670,8010,8010,8010,8010,77
|
|
20240312,112900,380217900,8010,8010,8010,8010,69
|
|
20240312,112800,379665210,8000,8000,8000,8000,1
|
|
20240312,112700,379657210,8000,8010,8010,8000,782
|
|
20240312,112600,373401090,8000,8000,8000,8000,0
|
|
20240312,112500,373401090,8000,8000,8000,8000,180
|
|
20240312,112400,371961090,8010,8010,8010,8010,0
|
|
20240312,112300,371961090,8010,8010,8010,8010,2
|
|
20240312,112200,371945070,8000,8000,8000,8000,0
|
|
20240312,112100,371945070,8000,8000,8000,8000,9
|
|
20240312,112000,371873070,8000,8000,8000,8000,0
|
|
20240312,111900,371873070,8000,8000,8000,8000,0
|
|
20240312,111800,371873070,8000,8000,8000,8000,100
|
|
20240312,111700,371073070,8010,8010,8010,8010,7
|
|
20240312,111600,371017000,8010,8010,8010,8010,8
|
|
20240312,111500,370952920,8010,8010,8010,8010,4
|
|
20240312,111400,370920880,8000,8000,8000,8000,0
|
|
20240312,111300,370920880,8000,8000,8000,8000,0
|
|
20240312,111200,370920880,8000,8000,8000,8000,252
|
|
20240312,111100,368904880,8000,8000,8000,8000,305
|
|
20240312,111000,366464880,8000,8000,8000,8000,53
|
|
20240312,110900,366040880,8030,8030,8030,8030,7
|
|
20240312,110800,365984670,7990,7990,7990,7990,0
|
|
20240312,110700,365984670,7990,8000,8000,7990,70
|
|
20240312,110600,365425000,7990,7990,7990,7990,60
|
|
20240312,110500,364945600,7990,7990,7990,7990,12
|
|
20240312,110400,364849720,7990,8010,8010,7990,627
|
|
20240312,110300,359838950,8010,8000,8010,8000,476
|
|
20240312,110200,356030890,8010,8010,8010,8010,0
|
|
20240312,110100,356030890,8010,8010,8010,8010,1
|
|
20240312,110000,356022880,8000,8000,8000,8000,200
|
|
20240312,105900,354422880,8000,8010,8010,8000,1604
|
|
20240312,105800,341590720,8010,8010,8010,8010,1056
|
|
20240312,105700,333132160,8020,8020,8030,8020,402
|
|
20240312,105600,329904920,8030,8020,8030,8020,161
|
|
20240312,105500,328613160,8010,8010,8010,8010,1
|
|
20240312,105400,328605150,8010,8020,8020,8010,508
|
|
20240312,105300,324531050,8020,8020,8020,8020,0
|
|
20240312,105200,324531050,8020,8020,8020,8020,100
|
|
20240312,105100,323729050,8040,8020,8040,8010,688
|
|
20240312,105000,318215950,8020,8020,8020,8020,87
|
|
20240312,104900,317518210,8020,8020,8020,8020,23
|
|
20240312,104800,317333750,8020,8020,8020,8020,0
|
|
20240312,104700,317333750,8020,8020,8020,8020,0
|
|
20240312,104600,317333750,8020,8020,8020,8020,0
|
|
20240312,104500,317333750,8020,8020,8020,8020,10
|
|
20240312,104400,317253550,8020,8020,8020,8020,0
|
|
20240312,104300,317253550,8020,8030,8030,8020,1360
|
|
20240312,104200,306345750,8030,8030,8030,8030,35
|
|
20240312,104100,306064700,8040,8020,8040,8020,50
|
|
20240312,104000,305663500,8020,8020,8020,8020,0
|
|
20240312,103900,305663500,8020,8020,8020,8020,2
|
|
20240312,103800,305647460,8020,8020,8020,8020,0
|
|
20240312,103700,305647460,8020,8030,8030,8020,885
|
|
20240312,103600,298548300,8030,8030,8030,8030,0
|
|
20240312,103500,298548300,8030,8030,8040,8030,161
|
|
20240312,103400,297255370,8030,8030,8030,8030,400
|
|
20240312,103300,294043370,8030,8030,8030,8030,302
|
|
20240312,103200,291618310,8040,8040,8040,8040,0
|
|
20240312,103100,291618310,8040,8040,8040,8040,0
|
|
20240312,103000,291618310,8040,8040,8040,8040,17
|
|
20240312,102900,291481630,8050,8050,8050,8050,10
|
|
20240312,102800,291401130,8050,8050,8050,8050,1000
|
|
20240312,102700,283351130,8050,8050,8050,8050,500
|
|
20240312,102600,279326130,8040,8040,8040,8040,0
|
|
20240312,102500,279326130,8040,8040,8040,8040,6
|
|
20240312,102400,279277890,8030,8030,8030,8030,0
|
|
20240312,102300,279277890,8030,8040,8040,8030,173
|
|
20240312,102200,277887850,8040,8040,8040,8040,0
|
|
20240312,102100,277887850,8040,8040,8040,8040,62
|
|
20240312,102000,277389370,8040,8040,8040,8040,39
|
|
20240312,101900,277075810,8040,8040,8040,8040,205
|
|
20240312,101800,275427610,8050,8050,8050,8050,0
|
|
20240312,101700,275427610,8050,8050,8050,8050,83
|
|
20240312,101600,274759460,8030,8040,8050,8030,182
|
|
20240312,101500,273295700,8030,8030,8030,8030,8
|
|
20240312,101400,273231460,8040,8040,8040,8040,15
|
|
20240312,101300,273110860,8040,8040,8040,8040,113
|
|
20240312,101200,272202340,8040,8040,8040,8040,82
|
|
20240312,101100,271543060,8040,8040,8040,8040,10
|
|
20240312,101000,271462660,8030,8020,8030,8020,309
|
|
20240312,100900,268983360,8010,8020,8020,8010,4
|
|
20240312,100800,268951290,8020,8020,8020,8020,0
|
|
20240312,100700,268951290,8020,8020,8020,8020,0
|
|
20240312,100600,268951290,8020,8010,8030,8010,2633
|
|
20240312,100500,247853650,8010,8010,8010,8010,1
|
|
20240312,100400,247845640,8010,8020,8020,8010,233
|
|
20240312,100300,245978350,8020,8020,8020,8020,0
|
|
20240312,100200,245978350,8020,8020,8020,8020,142
|
|
20240312,100100,244839510,8020,8010,8020,8010,354
|
|
20240312,100000,242003930,8010,8020,8020,8010,426
|
|
20240312,095900,238591310,8020,8020,8020,8020,5
|
|
20240312,095800,238551210,8020,8020,8020,8020,0
|
|
20240312,095700,238551210,8020,8020,8020,8020,8
|
|
20240312,095600,238487050,8010,8010,8010,8010,50
|
|
20240312,095500,238086550,8020,8020,8020,8020,401
|
|
20240312,095400,234870530,8020,8030,8030,8020,103
|
|
20240312,095300,234043450,8030,8030,8030,8030,31
|
|
20240312,095200,233794520,8030,8020,8030,8020,412
|
|
20240312,095100,230490230,8020,8020,8020,8020,163
|
|
20240312,095000,229182970,8020,8020,8020,8020,9
|
|
20240312,094900,229110790,8030,8030,8030,8030,1
|
|
20240312,094800,229102760,8030,8030,8030,8030,131
|
|
20240312,094700,228050830,8030,8030,8030,8030,3
|
|
20240312,094600,228026740,8030,8020,8030,8020,77
|
|
20240312,094500,227409180,8030,8030,8030,8030,0
|
|
20240312,094400,227409180,8030,8030,8030,8030,137
|
|
20240312,094300,226309070,8010,8010,8010,8010,100
|
|
20240312,094200,225508070,8010,8020,8020,8010,275
|
|
20240312,094100,223304070,8030,8030,8030,8030,11
|
|
20240312,094000,223215740,8030,8040,8040,8030,312
|
|
20240312,093900,220708260,8040,8040,8040,8040,5
|
|
20240312,093800,220668060,8040,8040,8040,8040,22
|
|
20240312,093700,220491180,8040,8040,8040,8040,0
|
|
20240312,093600,220491180,8040,8000,8040,8000,132
|
|
20240312,093500,219435140,8000,8000,8040,8000,205
|
|
20240312,093400,217795060,8000,7990,8040,7990,795
|
|
20240312,093300,211431030,8050,8050,8050,8050,10
|
|
20240312,093200,211350530,8050,8000,8050,8000,707
|
|
20240312,093100,205678000,7990,7980,7990,7970,271
|
|
20240312,093000,203513240,7980,7980,7990,7980,325
|
|
20240312,092900,200918740,7990,7990,7990,7990,22
|
|
20240312,092800,200742960,7990,7990,7990,7990,350
|
|
20240312,092700,197946460,7990,7990,7990,7990,401
|
|
20240312,092600,194742470,7990,7980,7990,7980,909
|
|
20240312,092500,187479970,7980,7990,7990,7980,12
|
|
20240312,092400,187384180,7990,7970,7990,7960,4592
|
|
20240312,092300,150713690,7990,7990,7990,7990,76
|
|
20240312,092200,150106450,7990,7990,7990,7970,165
|
|
20240312,092100,148789770,7990,8000,8000,7970,3803
|
|
20240312,092000,118433780,8000,8000,8000,8000,1797
|
|
20240312,091900,104057780,8000,8010,8010,8000,304
|
|
20240312,091800,101625560,8010,8010,8010,8010,186
|
|
20240312,091700,100135700,8010,8000,8010,8000,2305
|
|
20240312,091600,81676870,8010,8010,8010,8010,308
|
|
20240312,091500,79209790,8010,8010,8010,8010,1
|
|
20240312,091400,79201780,8000,8000,8000,7990,553
|
|
20240312,091300,74777810,8000,8010,8010,7990,551
|
|
20240312,091200,70370170,8010,8000,8010,8000,144
|
|
20240312,091100,69217990,8000,8000,8010,7990,954
|
|
20240312,091000,61587590,8000,8020,8020,8000,3492
|
|
20240312,090900,33637910,8020,8020,8020,8020,78
|
|
20240312,090800,33012350,8020,8060,8060,8020,979
|
|
20240312,090700,25151670,8060,8060,8060,8060,341
|
|
20240312,090600,22403210,8060,8060,8060,8060,24
|
|
20240312,090500,22209770,8060,8050,8080,8050,457
|
|
20240312,090400,18527130,8050,8050,8050,8050,155
|
|
20240312,090300,17279380,8060,8050,8060,8050,487
|
|
20240312,090200,13355420,8060,8060,8060,8060,0
|
|
20240312,090100,13355420,8060,8060,8060,8060,852
|
|
20240312,090000,6488300,8060,8060,8060,8060,805
|