681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201800,217269160,7160,7160,7160,7160,322
|
|
20240304,201700,217269160,7160,7160,7160,7160,0
|
|
20240304,201600,217269160,7160,7160,7160,7160,0
|
|
20240304,201500,217269160,7160,7160,7160,7160,0
|
|
20240304,201400,217269160,7160,7160,7160,7160,0
|
|
20240304,201300,217269160,7160,7160,7160,7160,0
|
|
20240304,201200,217269160,7160,7160,7160,7160,0
|
|
20240304,201100,217269160,7160,7160,7160,7160,0
|
|
20240304,201000,217269160,7160,7160,7160,7160,0
|
|
20240304,200900,217269160,7160,7160,7160,7160,0
|
|
20240304,200800,217269160,7160,7160,7160,7160,0
|
|
20240304,200700,217269160,7160,7160,7160,7160,0
|
|
20240304,200600,217269160,7160,7160,7160,7160,0
|
|
20240304,200500,217269160,7160,7160,7160,7160,0
|
|
20240304,200400,217269160,7160,7160,7160,7160,0
|
|
20240304,200300,217269160,7160,7160,7160,7160,0
|
|
20240304,200200,217269160,7160,7160,7160,7160,0
|
|
20240304,200100,217269160,7160,7160,7160,7160,0
|
|
20240304,200000,217269160,7160,7160,7160,7160,0
|
|
20240304,195900,217269160,7160,7160,7160,7160,0
|
|
20240304,195800,217269160,7160,7160,7160,7160,0
|
|
20240304,195700,217269160,7160,7160,7160,7160,0
|
|
20240304,195600,217269160,7160,7160,7160,7160,0
|
|
20240304,195500,217269160,7160,7160,7160,7160,0
|
|
20240304,195400,217269160,7160,7160,7160,7160,0
|
|
20240304,195300,217269160,7160,7160,7160,7160,0
|
|
20240304,195200,217269160,7160,7160,7160,7160,0
|
|
20240304,195100,217269160,7160,7160,7160,7160,0
|
|
20240304,195000,217269160,7160,7160,7160,7160,0
|
|
20240304,194900,217269160,7160,7160,7160,7160,0
|
|
20240304,194800,217269160,7160,7160,7160,7160,322
|
|
20240304,194700,217269160,7160,7160,7160,7160,0
|
|
20240304,194600,217269160,7160,7160,7160,7160,0
|
|
20240304,194500,217269160,7160,7160,7160,7160,0
|
|
20240304,194400,217269160,7160,7160,7160,7160,0
|
|
20240304,194300,217269160,7160,7160,7160,7160,0
|
|
20240304,194200,217269160,7160,7160,7160,7160,0
|
|
20240304,194100,217269160,7160,7160,7160,7160,0
|
|
20240304,194000,217269160,7160,7160,7160,7160,0
|
|
20240304,193900,217269160,7160,7160,7160,7160,0
|
|
20240304,193800,217269160,7160,7160,7160,7160,0
|
|
20240304,193700,217269160,7160,7160,7160,7160,0
|
|
20240304,193600,217269160,7160,7160,7160,7160,0
|
|
20240304,193500,217269160,7160,7160,7160,7160,0
|
|
20240304,193400,217269160,7160,7160,7160,7160,0
|
|
20240304,193300,217269160,7160,7160,7160,7160,0
|
|
20240304,193200,217269160,7160,7160,7160,7160,0
|
|
20240304,193100,217269160,7160,7160,7160,7160,0
|
|
20240304,193000,217269160,7160,7160,7160,7160,0
|
|
20240304,192900,217269160,7160,7160,7160,7160,0
|
|
20240304,192800,217269160,7160,7160,7160,7160,0
|
|
20240304,192700,217269160,7160,7160,7160,7160,0
|
|
20240304,192600,217269160,7160,7160,7160,7160,0
|
|
20240304,192500,217269160,7160,7160,7160,7160,0
|
|
20240304,192400,217269160,7160,7160,7160,7160,0
|
|
20240304,192300,217269160,7160,7160,7160,7160,0
|
|
20240304,192200,217269160,7160,7160,7160,7160,0
|
|
20240304,192100,217269160,7160,7160,7160,7160,0
|
|
20240304,192000,217269160,7160,7160,7160,7160,0
|
|
20240304,191900,217269160,7160,7160,7160,7160,0
|
|
20240304,191800,217269160,7160,7160,7160,7160,322
|
|
20240304,191700,217269160,7160,7160,7160,7160,0
|
|
20240304,191600,217269160,7160,7160,7160,7160,0
|
|
20240304,191500,217269160,7160,7160,7160,7160,0
|
|
20240304,191400,217269160,7160,7160,7160,7160,0
|
|
20240304,191300,217269160,7160,7160,7160,7160,0
|
|
20240304,191200,217269160,7160,7160,7160,7160,0
|
|
20240304,191100,217269160,7160,7160,7160,7160,0
|
|
20240304,191000,217269160,7160,7160,7160,7160,0
|
|
20240304,190900,217269160,7160,7160,7160,7160,0
|
|
20240304,190800,217269160,7160,7160,7160,7160,0
|
|
20240304,190700,217269160,7160,7160,7160,7160,0
|
|
20240304,190600,217269160,7160,7160,7160,7160,0
|
|
20240304,190500,217269160,7160,7160,7160,7160,0
|
|
20240304,190400,217269160,7160,7160,7160,7160,0
|
|
20240304,190300,217269160,7160,7160,7160,7160,0
|
|
20240304,190200,217269160,7160,7160,7160,7160,0
|
|
20240304,190100,217269160,7160,7160,7160,7160,0
|
|
20240304,190000,217269160,7160,7160,7160,7160,0
|
|
20240304,185900,217269160,7160,7160,7160,7160,0
|
|
20240304,185800,217269160,7160,7160,7160,7160,0
|
|
20240304,185700,217269160,7160,7160,7160,7160,0
|
|
20240304,185600,217269160,7160,7160,7160,7160,0
|
|
20240304,185500,217269160,7160,7160,7160,7160,0
|
|
20240304,185400,217269160,7160,7160,7160,7160,0
|
|
20240304,185300,217269160,7160,7160,7160,7160,0
|
|
20240304,185200,217269160,7160,7160,7160,7160,0
|
|
20240304,185100,217269160,7160,7160,7160,7160,0
|
|
20240304,185000,217269160,7160,7160,7160,7160,0
|
|
20240304,184900,217269160,7160,7160,7160,7160,0
|
|
20240304,184800,217269160,7160,7160,7160,7160,322
|
|
20240304,184700,217269160,7160,7160,7160,7160,0
|
|
20240304,184600,217269160,7160,7160,7160,7160,0
|
|
20240304,184500,217269160,7160,7160,7160,7160,0
|
|
20240304,184400,217269160,7160,7160,7160,7160,0
|
|
20240304,184300,217269160,7160,7160,7160,7160,0
|
|
20240304,184200,217269160,7160,7160,7160,7160,0
|
|
20240304,184100,217269160,7160,7160,7160,7160,0
|
|
20240304,184000,217269160,7160,7160,7160,7160,0
|
|
20240304,183900,217269160,7160,7160,7160,7160,0
|
|
20240304,183800,217269160,7160,7160,7160,7160,0
|
|
20240304,183700,217269160,7160,7160,7160,7160,0
|
|
20240304,183600,217269160,7160,7160,7160,7160,0
|
|
20240304,183500,217269160,7160,7160,7160,7160,0
|
|
20240304,183400,217269160,7160,7160,7160,7160,0
|
|
20240304,183300,217269160,7160,7160,7160,7160,0
|
|
20240304,183200,217269160,7160,7160,7160,7160,0
|
|
20240304,183100,217269160,7160,7160,7160,7160,0
|
|
20240304,183000,217269160,7160,7160,7160,7160,0
|
|
20240304,182900,217269160,7160,7160,7160,7160,0
|
|
20240304,182800,217269160,7160,7160,7160,7160,0
|
|
20240304,182700,217269160,7160,7160,7160,7160,0
|
|
20240304,182600,217269160,7160,7160,7160,7160,0
|
|
20240304,182500,217269160,7160,7160,7160,7160,0
|
|
20240304,182400,217269160,7160,7160,7160,7160,0
|
|
20240304,182300,217269160,7160,7160,7160,7160,0
|
|
20240304,182200,217269160,7160,7160,7160,7160,0
|
|
20240304,182100,217269160,7160,7160,7160,7160,0
|
|
20240304,182000,217269160,7160,7160,7160,7160,0
|
|
20240304,181900,217269160,7160,7160,7160,7160,0
|
|
20240304,181800,217269160,7160,7160,7160,7160,322
|
|
20240304,181700,217269160,7160,7160,7160,7160,0
|
|
20240304,181600,217269160,7160,7160,7160,7160,0
|
|
20240304,181500,217269160,7160,7160,7160,7160,0
|
|
20240304,181400,217269160,7160,7160,7160,7160,0
|
|
20240304,181300,217269160,7160,7160,7160,7160,0
|
|
20240304,181200,217269160,7160,7160,7160,7160,0
|
|
20240304,181100,217269160,7160,7160,7160,7160,0
|
|
20240304,181000,217269160,7160,7160,7160,7160,0
|
|
20240304,180900,217269160,7160,7160,7160,7160,0
|
|
20240304,180800,217269160,7160,7160,7160,7160,0
|
|
20240304,180700,217269160,7160,7160,7160,7160,0
|
|
20240304,180600,217269160,7160,7160,7160,7160,0
|
|
20240304,180500,217269160,7160,7160,7160,7160,0
|
|
20240304,180400,217269160,7160,7160,7160,7160,0
|
|
20240304,180300,217269160,7160,7160,7160,7160,0
|
|
20240304,180200,217269160,7160,7160,7160,7160,0
|
|
20240304,180100,217269160,7160,7160,7160,7160,0
|
|
20240304,180000,217269160,7160,7160,7160,7160,0
|
|
20240304,175900,217269160,7160,7160,7160,7160,0
|
|
20240304,175800,217269160,7160,7160,7160,7160,0
|
|
20240304,175700,217269160,7160,7160,7160,7160,0
|
|
20240304,175600,217269160,7160,7160,7160,7160,0
|
|
20240304,175500,217269160,7160,7160,7160,7160,0
|
|
20240304,175400,217269160,7160,7160,7160,7160,0
|
|
20240304,175300,217269160,7160,7160,7160,7160,0
|
|
20240304,175200,217269160,7160,7160,7160,7160,0
|
|
20240304,175100,217269160,7160,7160,7160,7160,0
|
|
20240304,175000,217269160,7160,7160,7160,7160,0
|
|
20240304,174900,217269160,7160,7160,7160,7160,0
|
|
20240304,174800,217269160,7160,7160,7160,7160,322
|
|
20240304,174700,217269160,7160,7160,7160,7160,0
|
|
20240304,174600,217269160,7160,7160,7160,7160,0
|
|
20240304,174500,217269160,7160,7160,7160,7160,0
|
|
20240304,174400,217269160,7160,7160,7160,7160,0
|
|
20240304,174300,217269160,7160,7160,7160,7160,0
|
|
20240304,174200,217269160,7160,7160,7160,7160,0
|
|
20240304,174100,217269160,7160,7160,7160,7160,0
|
|
20240304,174000,217269160,7160,7160,7160,7160,0
|
|
20240304,173900,217269160,7160,7160,7160,7160,0
|
|
20240304,173800,217269160,7160,7160,7160,7160,0
|
|
20240304,173700,217269160,7160,7160,7160,7160,0
|
|
20240304,173600,217269160,7160,7160,7160,7160,0
|
|
20240304,173500,217269160,7160,7160,7160,7160,0
|
|
20240304,173400,217269160,7160,7160,7160,7160,0
|
|
20240304,173300,217269160,7160,7160,7160,7160,0
|
|
20240304,173200,217269160,7160,7160,7160,7160,0
|
|
20240304,173100,217269160,7160,7160,7160,7160,0
|
|
20240304,173000,217269160,7160,7160,7160,7160,0
|
|
20240304,172900,217269160,7160,7160,7160,7160,0
|
|
20240304,172800,217269160,7160,7160,7160,7160,0
|
|
20240304,172700,217269160,7160,7160,7160,7160,0
|
|
20240304,172600,217269160,7160,7160,7160,7160,0
|
|
20240304,172500,217269160,7160,7160,7160,7160,0
|
|
20240304,172400,217269160,7160,7160,7160,7160,0
|
|
20240304,172300,217269160,7160,7160,7160,7160,0
|
|
20240304,172200,217269160,7160,7160,7160,7160,0
|
|
20240304,172100,217269160,7160,7160,7160,7160,0
|
|
20240304,172000,217269160,7160,7160,7160,7160,0
|
|
20240304,171900,217269160,7160,7160,7160,7160,0
|
|
20240304,171800,217269160,7160,7160,7160,7160,322
|
|
20240304,171700,217269160,7160,7160,7160,7160,0
|
|
20240304,171600,217269160,7160,7160,7160,7160,0
|
|
20240304,171500,217269160,7160,7160,7160,7160,0
|
|
20240304,171400,217269160,7160,7160,7160,7160,0
|
|
20240304,171300,217269160,7160,7160,7160,7160,0
|
|
20240304,171200,217269160,7160,7160,7160,7160,0
|
|
20240304,171100,217269160,7160,7160,7160,7160,0
|
|
20240304,171000,217269160,7160,7160,7160,7160,0
|
|
20240304,170900,217269160,7160,7160,7160,7160,0
|
|
20240304,170800,217269160,7160,7160,7160,7160,0
|
|
20240304,170700,217269160,7160,7160,7160,7160,0
|
|
20240304,170600,217269160,7160,7160,7160,7160,0
|
|
20240304,170500,217269160,7160,7160,7160,7160,0
|
|
20240304,170400,217269160,7160,7160,7160,7160,0
|
|
20240304,170300,217269160,7160,7160,7160,7160,0
|
|
20240304,170200,217269160,7160,7160,7160,7160,0
|
|
20240304,170100,217269160,7160,7160,7160,7160,0
|
|
20240304,170000,217269160,7160,7160,7160,7160,0
|
|
20240304,165900,217269160,7160,7160,7160,7160,0
|
|
20240304,165800,217269160,7160,7160,7160,7160,0
|
|
20240304,165700,217269160,7160,7160,7160,7160,0
|
|
20240304,165600,217269160,7160,7160,7160,7160,0
|
|
20240304,165500,217269160,7160,7160,7160,7160,0
|
|
20240304,165400,217269160,7160,7160,7160,7160,0
|
|
20240304,165300,217269160,7160,7160,7160,7160,0
|
|
20240304,165200,217269160,7160,7160,7160,7160,0
|
|
20240304,165100,217269160,7160,7160,7160,7160,0
|
|
20240304,165000,217269160,7160,7160,7160,7160,0
|
|
20240304,164900,217269160,7160,7160,7160,7160,0
|
|
20240304,164800,217269160,7160,7160,7160,7160,322
|
|
20240304,164700,217269160,7160,7160,7160,7160,0
|
|
20240304,164600,217269160,7160,7160,7160,7160,0
|
|
20240304,164500,217269160,7160,7160,7160,7160,0
|
|
20240304,164400,217269160,7160,7160,7160,7160,0
|
|
20240304,164300,217269160,7160,7160,7160,7160,0
|
|
20240304,164200,217269160,7160,7160,7160,7160,0
|
|
20240304,164100,217269160,7160,7160,7160,7160,0
|
|
20240304,164000,217269160,7160,7160,7160,7160,0
|
|
20240304,163900,217269160,7160,7160,7160,7160,0
|
|
20240304,163800,217269160,7160,7160,7160,7160,0
|
|
20240304,163700,217269160,7160,7160,7160,7160,0
|
|
20240304,163600,217269160,7160,7160,7160,7160,0
|
|
20240304,163500,217269160,7160,7160,7160,7160,0
|
|
20240304,163400,217269160,7160,7160,7160,7160,0
|
|
20240304,163300,217269160,7160,7160,7160,7160,0
|
|
20240304,163200,217269160,7160,7160,7160,7160,0
|
|
20240304,163100,217269160,7160,7160,7160,7160,0
|
|
20240304,163000,217269160,7160,7160,7160,7160,0
|
|
20240304,162900,217269160,7160,7160,7160,7160,0
|
|
20240304,162800,217269160,7160,7160,7160,7160,0
|
|
20240304,162700,217269160,7160,7160,7160,7160,0
|
|
20240304,162600,217269160,7160,7160,7160,7160,0
|
|
20240304,162500,217269160,7160,7160,7160,7160,0
|
|
20240304,162400,217269160,7160,7160,7160,7160,0
|
|
20240304,162300,217269160,7160,7160,7160,7160,0
|
|
20240304,162200,217269160,7160,7160,7160,7160,0
|
|
20240304,162100,217269160,7160,7160,7160,7160,0
|
|
20240304,162000,217269160,7160,7160,7160,7160,0
|
|
20240304,161900,217269160,7160,7160,7160,7160,0
|
|
20240304,161800,217269160,7160,7160,7160,7160,322
|
|
20240304,161700,217269160,7160,7160,7160,7160,0
|
|
20240304,161600,217269160,7160,7160,7160,7160,0
|
|
20240304,161500,217269160,7160,7160,7160,7160,0
|
|
20240304,161400,217269160,7160,7160,7160,7160,0
|
|
20240304,161300,217269160,7160,7160,7160,7160,0
|
|
20240304,161200,217269160,7160,7160,7160,7160,0
|
|
20240304,161100,217269160,7160,7160,7160,7160,0
|
|
20240304,161000,217269160,7160,7160,7160,7160,0
|
|
20240304,160900,217269160,7160,7160,7160,7160,0
|
|
20240304,160800,217269160,7160,7160,7160,7160,0
|
|
20240304,160700,217269160,7160,7160,7160,7160,0
|
|
20240304,160600,217269160,7160,7160,7160,7160,0
|
|
20240304,160500,217269160,7160,7160,7160,7160,0
|
|
20240304,160400,217269160,7160,7160,7160,7160,0
|
|
20240304,160300,217269160,7160,7160,7160,7160,0
|
|
20240304,160200,217269160,7160,7160,7160,7160,0
|
|
20240304,160100,217269160,7160,7160,7160,7160,0
|
|
20240304,160000,217269160,7160,7160,7160,7160,0
|
|
20240304,155900,217269160,7160,7160,7160,7160,0
|
|
20240304,155800,217269160,7160,7160,7160,7160,0
|
|
20240304,155700,217269160,7160,7160,7160,7160,0
|
|
20240304,155600,217269160,7160,7160,7160,7160,0
|
|
20240304,155500,217269160,7160,7160,7160,7160,0
|
|
20240304,155400,217269160,7160,7160,7160,7160,0
|
|
20240304,155300,217269160,7160,7160,7160,7160,0
|
|
20240304,155200,217269160,7160,7160,7160,7160,0
|
|
20240304,155100,217269160,7160,7160,7160,7160,0
|
|
20240304,155000,217269160,7160,7160,7160,7160,0
|
|
20240304,154900,217269160,7160,7160,7160,7160,0
|
|
20240304,154800,217269160,7160,7160,7160,7160,322
|
|
20240304,154700,217269160,7160,7160,7160,7160,0
|
|
20240304,154600,217269160,7160,7160,7160,7160,0
|
|
20240304,154500,217269160,7160,7160,7160,7160,0
|
|
20240304,154400,217269160,7160,7160,7160,7160,0
|
|
20240304,154300,217269160,7160,7160,7160,7160,0
|
|
20240304,154200,217269160,7160,7160,7160,7160,0
|
|
20240304,154100,217269160,7160,7160,7160,7160,0
|
|
20240304,154000,217269160,7160,7160,7160,7160,0
|
|
20240304,153900,217269160,7160,7160,7160,7160,0
|
|
20240304,153800,217269160,7160,7160,7160,7160,0
|
|
20240304,153700,217269160,7160,7160,7160,7160,0
|
|
20240304,153600,217269160,7160,7160,7160,7160,0
|
|
20240304,153500,217269160,7160,7160,7160,7160,0
|
|
20240304,153400,217269160,7160,7160,7160,7160,0
|
|
20240304,153300,217269160,7160,7160,7160,7160,0
|
|
20240304,153200,217269160,7160,7160,7160,7160,0
|
|
20240304,153100,217269160,7160,7160,7160,7160,0
|
|
20240304,153000,217269160,7160,7160,7160,7160,322
|
|
20240304,152900,214963640,7170,7170,7170,7170,0
|
|
20240304,152800,214963640,7170,7170,7170,7170,0
|
|
20240304,152700,214963640,7170,7170,7170,7170,0
|
|
20240304,152600,214963640,7170,7170,7170,7170,0
|
|
20240304,152500,214963640,7170,7170,7170,7170,0
|
|
20240304,152400,214963640,7170,7170,7170,7170,0
|
|
20240304,152300,214963640,7170,7170,7170,7170,0
|
|
20240304,152200,214963640,7170,7170,7170,7170,0
|
|
20240304,152100,214963640,7170,7170,7170,7170,0
|
|
20240304,152000,214963640,7170,7170,7170,7170,0
|
|
20240304,151900,214963640,7170,7120,7170,7110,538
|
|
20240304,151800,211132770,7120,7160,7170,7120,1472
|
|
20240304,151700,200635470,7150,7150,7150,7150,0
|
|
20240304,151600,200635470,7150,7150,7160,7150,93
|
|
20240304,151500,199970390,7130,7130,7130,7130,0
|
|
20240304,151400,199970390,7130,7130,7130,7130,0
|
|
20240304,151300,199970390,7130,7130,7130,7130,30
|
|
20240304,151200,199756490,7130,7130,7130,7130,223
|
|
20240304,151100,198166500,7140,7140,7140,7140,0
|
|
20240304,151000,198166500,7140,7140,7140,7140,103
|
|
20240304,150900,197431080,7150,7150,7150,7150,0
|
|
20240304,150800,197431080,7150,7150,7150,7150,0
|
|
20240304,150700,197431080,7150,7150,7150,7150,300
|
|
20240304,150600,195286080,7150,7150,7150,7150,0
|
|
20240304,150500,195286080,7150,7150,7150,7150,0
|
|
20240304,150400,195286080,7150,7150,7150,7150,365
|
|
20240304,150300,192676330,7140,7140,7140,7140,10
|
|
20240304,150200,192604930,7140,7140,7140,7140,0
|
|
20240304,150100,192604930,7140,7140,7140,7140,0
|
|
20240304,150000,192604930,7140,7140,7140,7140,0
|
|
20240304,145900,192604930,7140,7140,7140,7140,0
|
|
20240304,145800,192604930,7140,7140,7140,7140,0
|
|
20240304,145700,192604930,7140,7140,7140,7140,0
|
|
20240304,145600,192604930,7140,7140,7140,7140,1400
|
|
20240304,145500,182608930,7130,7130,7130,7130,0
|
|
20240304,145400,182608930,7130,7130,7130,7130,0
|
|
20240304,145300,182608930,7130,7130,7130,7130,0
|
|
20240304,145200,182608930,7130,7130,7130,7130,0
|
|
20240304,145100,182608930,7130,7130,7130,7130,0
|
|
20240304,145000,182608930,7130,7130,7130,7130,20
|
|
20240304,144900,182466330,7130,7130,7130,7130,0
|
|
20240304,144800,182466330,7130,7130,7130,7130,85
|
|
20240304,144700,181860280,7130,7130,7130,7130,0
|
|
20240304,144600,181860280,7130,7130,7130,7130,18
|
|
20240304,144500,181731940,7130,7130,7130,7130,100
|
|
20240304,144400,181018940,7140,7140,7140,7140,120
|
|
20240304,144300,180162140,7130,7130,7130,7130,0
|
|
20240304,144200,180162140,7130,7130,7130,7130,114
|
|
20240304,144100,179349320,7130,7130,7130,7130,0
|
|
20240304,144000,179349320,7130,7130,7130,7130,0
|
|
20240304,143900,179349320,7130,7130,7130,7130,0
|
|
20240304,143800,179349320,7130,7130,7130,7130,0
|
|
20240304,143700,179349320,7130,7130,7130,7130,0
|
|
20240304,143600,179349320,7130,7130,7130,7130,0
|
|
20240304,143500,179349320,7130,7130,7130,7130,0
|
|
20240304,143400,179349320,7130,7130,7130,7130,0
|
|
20240304,143300,179349320,7130,7130,7130,7130,0
|
|
20240304,143200,179349320,7130,7130,7130,7130,0
|
|
20240304,143100,179349320,7130,7130,7130,7130,1506
|
|
20240304,143000,168611540,7130,7130,7130,7130,0
|
|
20240304,142900,168611540,7130,7130,7130,7130,0
|
|
20240304,142800,168611540,7130,7130,7130,7130,416
|
|
20240304,142700,165645460,7130,7130,7130,7130,0
|
|
20240304,142600,165645460,7130,7130,7130,7130,300
|
|
20240304,142500,163506460,7130,7130,7130,7130,0
|
|
20240304,142400,163506460,7130,7130,7130,7130,0
|
|
20240304,142300,163506460,7130,7130,7130,7130,0
|
|
20240304,142200,163506460,7130,7130,7130,7130,0
|
|
20240304,142100,163506460,7130,7130,7130,7130,7
|
|
20240304,142000,163456550,7130,7130,7130,7130,0
|
|
20240304,141900,163456550,7130,7130,7130,7130,0
|
|
20240304,141800,163456550,7130,7130,7130,7130,500
|
|
20240304,141700,159891550,7130,7130,7130,7130,0
|
|
20240304,141600,159891550,7130,7130,7130,7130,0
|
|
20240304,141500,159891550,7130,7130,7130,7130,0
|
|
20240304,141400,159891550,7130,7130,7130,7130,0
|
|
20240304,141300,159891550,7130,7130,7130,7130,20
|
|
20240304,141200,159748950,7160,7160,7160,7160,0
|
|
20240304,141100,159748950,7160,7160,7160,7160,0
|
|
20240304,141000,159748950,7160,7160,7160,7160,3
|
|
20240304,140900,159727470,7150,7150,7150,7150,300
|
|
20240304,140800,157582470,7150,7150,7150,7150,0
|
|
20240304,140700,157582470,7150,7150,7150,7150,0
|
|
20240304,140600,157582470,7150,7150,7150,7150,0
|
|
20240304,140500,157582470,7150,7150,7150,7150,0
|
|
20240304,140400,157582470,7150,7150,7150,7150,0
|
|
20240304,140300,157582470,7150,7150,7150,7150,0
|
|
20240304,140200,157582470,7150,7150,7150,7150,0
|
|
20240304,140100,157582470,7150,7150,7150,7150,700
|
|
20240304,140000,152577470,7150,7150,7150,7150,0
|
|
20240304,135900,152577470,7150,7150,7150,7150,0
|
|
20240304,135800,152577470,7150,7150,7150,7150,1
|
|
20240304,135700,152570320,7120,7120,7120,7120,0
|
|
20240304,135600,152570320,7120,7120,7120,7120,0
|
|
20240304,135500,152570320,7120,7120,7120,7120,0
|
|
20240304,135400,152570320,7120,7120,7120,7120,0
|
|
20240304,135300,152570320,7120,7120,7120,7120,10
|
|
20240304,135200,152499120,7120,7120,7120,7120,0
|
|
20240304,135100,152499120,7120,7120,7120,7120,0
|
|
20240304,135000,152499120,7120,7120,7120,7120,0
|
|
20240304,134900,152499120,7120,7120,7120,7120,51
|
|
20240304,134800,152136000,7150,7150,7150,7150,0
|
|
20240304,134700,152136000,7150,7150,7150,7150,0
|
|
20240304,134600,152136000,7150,7150,7150,7150,0
|
|
20240304,134500,152136000,7150,7150,7150,7150,0
|
|
20240304,134400,152136000,7150,7150,7150,7150,0
|
|
20240304,134300,152136000,7150,7150,7150,7150,0
|
|
20240304,134200,152136000,7150,7150,7150,7150,0
|
|
20240304,134100,152136000,7150,7150,7150,7150,0
|
|
20240304,134000,152136000,7150,7110,7150,7110,23
|
|
20240304,133900,151972430,7150,7150,7150,7150,1
|
|
20240304,133800,151965280,7110,7150,7150,7110,1301
|
|
20240304,133700,142706060,7130,7130,7130,7130,20
|
|
20240304,133600,142563460,7120,7120,7120,7120,0
|
|
20240304,133500,142563460,7120,7120,7120,7120,0
|
|
20240304,133400,142563460,7120,7140,7140,7120,380
|
|
20240304,133300,139855820,7140,7140,7140,7140,0
|
|
20240304,133200,139855820,7140,7140,7140,7140,0
|
|
20240304,133100,139855820,7140,7140,7140,7140,0
|
|
20240304,133000,139855820,7140,7140,7140,7140,0
|
|
20240304,132900,139855820,7140,7140,7140,7140,0
|
|
20240304,132800,139855820,7140,7140,7140,7140,0
|
|
20240304,132700,139855820,7140,7140,7140,7140,0
|
|
20240304,132600,139855820,7140,7140,7140,7140,0
|
|
20240304,132500,139855820,7140,7140,7140,7140,0
|
|
20240304,132400,139855820,7140,7140,7140,7140,0
|
|
20240304,132300,139855820,7140,7140,7140,7140,7
|
|
20240304,132200,139805840,7120,7120,7120,7120,0
|
|
20240304,132100,139805840,7120,7120,7120,7120,0
|
|
20240304,132000,139805840,7120,7120,7120,7120,69
|
|
20240304,131900,139314560,7120,7140,7140,7120,2230
|
|
20240304,131800,123424550,7150,7150,7150,7150,0
|
|
20240304,131700,123424550,7150,7150,7150,7150,0
|
|
20240304,131600,123424550,7150,7150,7150,7150,224
|
|
20240304,131500,121822950,7150,7150,7150,7150,0
|
|
20240304,131400,121822950,7150,7150,7150,7150,0
|
|
20240304,131300,121822950,7150,7150,7150,7150,0
|
|
20240304,131200,121822950,7150,7150,7150,7150,0
|
|
20240304,131100,121822950,7150,7150,7150,7150,0
|
|
20240304,131000,121822950,7150,7150,7150,7150,0
|
|
20240304,130900,121822950,7150,7150,7150,7150,0
|
|
20240304,130800,121822950,7150,7150,7150,7150,0
|
|
20240304,130700,121822950,7150,7150,7150,7150,0
|
|
20240304,130600,121822950,7150,7150,7150,7150,0
|
|
20240304,130500,121822950,7150,7150,7150,7150,0
|
|
20240304,130400,121822950,7150,7150,7150,7150,0
|
|
20240304,130300,121822950,7150,7150,7150,7150,0
|
|
20240304,130200,121822950,7150,7150,7150,7150,250
|
|
20240304,130100,120035450,7150,7150,7150,7150,0
|
|
20240304,130000,120035450,7150,7150,7150,7150,0
|
|
20240304,125900,120035450,7150,7150,7150,7150,0
|
|
20240304,125800,120035450,7150,7150,7150,7150,0
|
|
20240304,125700,120035450,7150,7150,7150,7150,0
|
|
20240304,125600,120035450,7150,7150,7150,7150,0
|
|
20240304,125500,120035450,7150,7150,7150,7150,1
|
|
20240304,125400,120028300,7150,7150,7150,7150,0
|
|
20240304,125300,120028300,7150,7150,7150,7150,0
|
|
20240304,125200,120028300,7150,7150,7150,7150,0
|
|
20240304,125100,120028300,7150,7150,7150,7150,0
|
|
20240304,125000,120028300,7150,7150,7150,7150,0
|
|
20240304,124900,120028300,7150,7150,7150,7150,0
|
|
20240304,124800,120028300,7150,7150,7150,7150,0
|
|
20240304,124700,120028300,7150,7150,7150,7150,0
|
|
20240304,124600,120028300,7150,7150,7150,7150,0
|
|
20240304,124500,120028300,7150,7150,7150,7150,0
|
|
20240304,124400,120028300,7150,7150,7150,7150,0
|
|
20240304,124300,120028300,7150,7150,7150,7150,2
|
|
20240304,124200,120014000,7150,7150,7150,7150,1
|
|
20240304,124100,120006850,7150,7150,7150,7150,0
|
|
20240304,124000,120006850,7150,7150,7150,7150,0
|
|
20240304,123900,120006850,7150,7150,7150,7150,0
|
|
20240304,123800,120006850,7150,7150,7150,7150,0
|
|
20240304,123700,120006850,7150,7150,7150,7150,0
|
|
20240304,123600,120006850,7150,7150,7150,7150,1
|
|
20240304,123500,119999700,7150,7150,7150,7150,0
|
|
20240304,123400,119999700,7150,7150,7150,7150,96
|
|
20240304,123300,119313300,7150,7150,7150,7150,4
|
|
20240304,123200,119284700,7160,7160,7160,7160,0
|
|
20240304,123100,119284700,7160,7160,7160,7160,0
|
|
20240304,123000,119284700,7160,7160,7160,7160,0
|
|
20240304,122900,119284700,7160,7160,7160,7160,0
|
|
20240304,122800,119284700,7160,7150,7160,7150,10
|
|
20240304,122700,119213170,7130,7130,7130,7130,0
|
|
20240304,122600,119213170,7130,7130,7130,7130,0
|
|
20240304,122500,119213170,7130,7130,7130,7130,0
|
|
20240304,122400,119213170,7130,7130,7130,7130,0
|
|
20240304,122300,119213170,7130,7130,7130,7130,78
|
|
20240304,122200,118657030,7130,7130,7130,7130,0
|
|
20240304,122100,118657030,7130,7140,7140,7130,711
|
|
20240304,122000,113586540,7150,7150,7150,7150,4
|
|
20240304,121900,113557940,7160,7160,7160,7160,0
|
|
20240304,121800,113557940,7160,7160,7160,7160,3
|
|
20240304,121700,113536460,7160,7160,7160,7160,0
|
|
20240304,121600,113536460,7160,7160,7160,7160,0
|
|
20240304,121500,113536460,7160,7160,7160,7160,0
|
|
20240304,121400,113536460,7160,7160,7160,7160,0
|
|
20240304,121300,113536460,7160,7160,7160,7160,13
|
|
20240304,121200,113443380,7150,7150,7150,7150,0
|
|
20240304,121100,113443380,7150,7150,7150,7150,0
|
|
20240304,121000,113443380,7150,7150,7150,7150,0
|
|
20240304,120900,113443380,7150,7150,7150,7150,3
|
|
20240304,120800,113421930,7150,7140,7150,7140,14
|
|
20240304,120700,113321840,7140,7140,7140,7140,0
|
|
20240304,120600,113321840,7140,7140,7140,7140,0
|
|
20240304,120500,113321840,7140,7140,7140,7140,0
|
|
20240304,120400,113321840,7140,7140,7140,7140,0
|
|
20240304,120300,113321840,7140,7140,7140,7140,0
|
|
20240304,120200,113321840,7140,7140,7140,7140,0
|
|
20240304,120100,113321840,7140,7140,7140,7140,0
|
|
20240304,120000,113321840,7140,7140,7140,7140,0
|
|
20240304,115900,113321840,7140,7140,7140,7140,0
|
|
20240304,115800,113321840,7140,7140,7140,7140,0
|
|
20240304,115700,113321840,7140,7140,7140,7140,34
|
|
20240304,115600,113079080,7140,7150,7150,7140,99
|
|
20240304,115500,112372210,7160,7160,7160,7160,0
|
|
20240304,115400,112372210,7160,7160,7160,7160,0
|
|
20240304,115300,112372210,7160,7160,7160,7160,0
|
|
20240304,115200,112372210,7160,7160,7160,7160,0
|
|
20240304,115100,112372210,7160,7160,7160,7160,0
|
|
20240304,115000,112372210,7160,7160,7160,7160,2
|
|
20240304,114900,112357890,7150,7150,7150,7150,0
|
|
20240304,114800,112357890,7150,7150,7150,7150,0
|
|
20240304,114700,112357890,7150,7150,7150,7150,0
|
|
20240304,114600,112357890,7150,7150,7160,7150,3
|
|
20240304,114500,112336430,7150,7150,7150,7150,0
|
|
20240304,114400,112336430,7150,7150,7150,7150,29
|
|
20240304,114300,112129080,7160,7160,7160,7160,0
|
|
20240304,114200,112129080,7160,7160,7160,7160,62
|
|
20240304,114100,111685160,7170,7170,7170,7170,0
|
|
20240304,114000,111685160,7170,7170,7170,7170,0
|
|
20240304,113900,111685160,7170,7170,7170,7170,9
|
|
20240304,113800,111620630,7170,7170,7170,7170,0
|
|
20240304,113700,111620630,7170,7170,7170,7170,0
|
|
20240304,113600,111620630,7170,7170,7170,7170,0
|
|
20240304,113500,111620630,7170,7170,7170,7170,0
|
|
20240304,113400,111620630,7170,7170,7170,7170,1
|
|
20240304,113300,111613460,7170,7170,7170,7170,0
|
|
20240304,113200,111613460,7170,7170,7170,7170,0
|
|
20240304,113100,111613460,7170,7170,7170,7170,0
|
|
20240304,113000,111613460,7170,7170,7170,7170,0
|
|
20240304,112900,111613460,7170,7170,7170,7170,0
|
|
20240304,112800,111613460,7170,7170,7170,7170,32
|
|
20240304,112700,111384020,7180,7180,7180,7180,0
|
|
20240304,112600,111384020,7180,7180,7180,7180,0
|
|
20240304,112500,111384020,7180,7180,7180,7180,0
|
|
20240304,112400,111384020,7180,7180,7180,7180,0
|
|
20240304,112300,111384020,7180,7180,7180,7180,0
|
|
20240304,112200,111384020,7180,7180,7180,7180,0
|
|
20240304,112100,111384020,7180,7180,7180,7180,1
|
|
20240304,112000,111376840,7180,7180,7180,7180,0
|
|
20240304,111900,111376840,7180,7180,7180,7180,10
|
|
20240304,111800,111305040,7190,7190,7190,7190,0
|
|
20240304,111700,111305040,7190,7190,7190,7190,0
|
|
20240304,111600,111305040,7190,7190,7190,7190,0
|
|
20240304,111500,111305040,7190,7190,7190,7190,0
|
|
20240304,111400,111305040,7190,7190,7190,7190,0
|
|
20240304,111300,111305040,7190,7190,7190,7190,0
|
|
20240304,111200,111305040,7190,7190,7190,7190,0
|
|
20240304,111100,111305040,7190,7190,7190,7190,0
|
|
20240304,111000,111305040,7190,7190,7190,7190,0
|
|
20240304,110900,111305040,7190,7180,7190,7180,15
|
|
20240304,110800,111197290,7180,7180,7180,7180,0
|
|
20240304,110700,111197290,7180,7180,7180,7180,0
|
|
20240304,110600,111197290,7180,7180,7180,7180,10
|
|
20240304,110500,111125490,7190,7190,7190,7190,0
|
|
20240304,110400,111125490,7190,7190,7190,7190,0
|
|
20240304,110300,111125490,7190,7170,7190,7170,750
|
|
20240304,110200,105737610,7150,7150,7150,7150,700
|
|
20240304,110100,100732610,7130,7130,7130,7130,0
|
|
20240304,110000,100732610,7130,7130,7130,7130,0
|
|
20240304,105900,100732610,7130,7130,7130,7130,170
|
|
20240304,105800,99520510,7140,7140,7140,7140,0
|
|
20240304,105700,99520510,7140,7140,7140,7140,0
|
|
20240304,105600,99520510,7140,7140,7140,7140,100
|
|
20240304,105500,98806510,7140,7140,7140,7140,0
|
|
20240304,105400,98806510,7140,7140,7140,7140,0
|
|
20240304,105300,98806510,7140,7140,7140,7140,0
|
|
20240304,105200,98806510,7140,7140,7140,7140,526
|
|
20240304,105100,95050870,7140,7140,7140,7140,0
|
|
20240304,105000,95050870,7140,7150,7150,7140,191
|
|
20240304,104900,93687060,7130,7170,7170,7130,1251
|
|
20240304,104800,84763530,7150,7150,7150,7150,0
|
|
20240304,104700,84763530,7150,7150,7150,7150,0
|
|
20240304,104600,84763530,7150,7150,7150,7150,0
|
|
20240304,104500,84763530,7150,7150,7150,7150,1
|
|
20240304,104400,84756380,7160,7160,7160,7160,0
|
|
20240304,104300,84756380,7160,7160,7160,7160,0
|
|
20240304,104200,84756380,7160,7160,7160,7160,0
|
|
20240304,104100,84756380,7160,7160,7160,7160,105
|
|
20240304,104000,84004580,7160,7160,7160,7160,0
|
|
20240304,103900,84004580,7160,7160,7160,7160,0
|
|
20240304,103800,84004580,7160,7160,7160,7160,0
|
|
20240304,103700,84004580,7160,7160,7160,7160,0
|
|
20240304,103600,84004580,7160,7160,7160,7160,901
|
|
20240304,103500,77553420,7160,7160,7160,7160,0
|
|
20240304,103400,77553420,7160,7160,7160,7160,0
|
|
20240304,103300,77553420,7160,7160,7160,7160,0
|
|
20240304,103200,77553420,7160,7160,7160,7160,0
|
|
20240304,103100,77553420,7160,7160,7160,7160,0
|
|
20240304,103000,77553420,7160,7160,7160,7160,0
|
|
20240304,102900,77553420,7160,7160,7160,7160,0
|
|
20240304,102800,77553420,7160,7160,7160,7160,0
|
|
20240304,102700,77553420,7160,7160,7160,7160,400
|
|
20240304,102600,74689420,7140,7140,7140,7140,0
|
|
20240304,102500,74689420,7140,7140,7140,7140,0
|
|
20240304,102400,74689420,7140,7140,7140,7140,20
|
|
20240304,102300,74546620,7140,7140,7140,7140,0
|
|
20240304,102200,74546620,7140,7140,7140,7140,0
|
|
20240304,102100,74546620,7140,7140,7140,7140,0
|
|
20240304,102000,74546620,7140,7140,7140,7140,42
|
|
20240304,101900,74246740,7160,7160,7160,7160,1
|
|
20240304,101800,74239580,7160,7160,7160,7160,0
|
|
20240304,101700,74239580,7160,7160,7160,7160,0
|
|
20240304,101600,74239580,7160,7160,7160,7160,0
|
|
20240304,101500,74239580,7160,7160,7160,7160,9
|
|
20240304,101400,74175140,7160,7160,7160,7150,783
|
|
20240304,101300,68570870,7170,7170,7170,7170,1
|
|
20240304,101200,68563700,7170,7170,7170,7170,0
|
|
20240304,101100,68563700,7170,7170,7170,7170,0
|
|
20240304,101000,68563700,7170,7170,7170,7170,10
|
|
20240304,100900,68492000,7170,7170,7170,7170,0
|
|
20240304,100800,68492000,7170,7170,7170,7170,0
|
|
20240304,100700,68492000,7170,7170,7170,7170,1
|
|
20240304,100600,68484830,7160,7160,7160,7160,0
|
|
20240304,100500,68484830,7160,7160,7160,7160,0
|
|
20240304,100400,68484830,7160,7160,7160,7160,66
|
|
20240304,100300,68012270,7160,7160,7160,7160,133
|
|
20240304,100200,67059990,7160,7160,7160,7160,174
|
|
20240304,100100,65814150,7180,7180,7180,7180,0
|
|
20240304,100000,65814150,7180,7180,7180,7180,59
|
|
20240304,095900,65390530,7160,7170,7170,7160,300
|
|
20240304,095800,63241220,7190,7190,7190,7190,1
|
|
20240304,095700,63234030,7190,7190,7190,7190,0
|
|
20240304,095600,63234030,7190,7190,7190,7190,0
|
|
20240304,095500,63234030,7190,7190,7190,7190,0
|
|
20240304,095400,63234030,7190,7190,7190,7190,0
|
|
20240304,095300,63234030,7190,7190,7190,7190,0
|
|
20240304,095200,63234030,7190,7190,7190,7190,2
|
|
20240304,095100,63219650,7190,7190,7190,7190,0
|
|
20240304,095000,63219650,7190,7190,7190,7190,176
|
|
20240304,094900,61954210,7180,7180,7180,7180,126
|
|
20240304,094800,61049530,7180,7180,7180,7180,200
|
|
20240304,094700,59613530,7180,7180,7180,7180,0
|
|
20240304,094600,59613530,7180,7180,7180,7180,0
|
|
20240304,094500,59613530,7180,7180,7180,7180,231
|
|
20240304,094400,57954950,7180,7180,7180,7180,0
|
|
20240304,094300,57954950,7180,7180,7180,7180,368
|
|
20240304,094200,55312710,7190,7200,7200,7190,2887
|
|
20240304,094100,34549180,7200,7200,7200,7200,0
|
|
20240304,094000,34549180,7200,7200,7200,7200,0
|
|
20240304,093900,34549180,7200,7200,7200,7200,0
|
|
20240304,093800,34549180,7200,7200,7200,7200,0
|
|
20240304,093700,34549180,7200,7190,7200,7190,53
|
|
20240304,093600,34168100,7200,7200,7200,7200,0
|
|
20240304,093500,34168100,7200,7190,7200,7190,446
|
|
20240304,093400,30959970,7180,7180,7180,7180,71
|
|
20240304,093300,30450190,7190,7190,7190,7190,1
|
|
20240304,093200,30443000,7190,7190,7190,7190,0
|
|
20240304,093100,30443000,7190,7190,7190,7190,1
|
|
20240304,093000,30435810,7190,7190,7190,7190,0
|
|
20240304,092900,30435810,7190,7190,7190,7190,1
|
|
20240304,092800,30428620,7190,7190,7190,7190,188
|
|
20240304,092700,29076900,7190,7190,7190,7190,0
|
|
20240304,092600,29076900,7190,7190,7190,7190,0
|
|
20240304,092500,29076900,7190,7200,7200,7190,18
|
|
20240304,092400,28947470,7190,7190,7190,7190,83
|
|
20240304,092300,28350700,7180,7180,7180,7180,19
|
|
20240304,092200,28214280,7180,7160,7180,7160,318
|
|
20240304,092100,25931880,7180,7170,7180,7170,690
|
|
20240304,092000,20983530,7160,7160,7160,7160,0
|
|
20240304,091900,20983530,7160,7160,7160,7160,42
|
|
20240304,091800,20682810,7150,7150,7150,7150,150
|
|
20240304,091700,19610310,7150,7150,7150,7150,0
|
|
20240304,091600,19610310,7150,7190,7190,7150,1755
|
|
20240304,091500,7043610,7190,7200,7200,7190,44
|
|
20240304,091400,6726920,7210,7220,7220,7210,268
|
|
20240304,091300,4794440,7230,7230,7230,7230,0
|
|
20240304,091200,4794440,7230,7230,7230,7230,0
|
|
20240304,091100,4794440,7230,7230,7230,7230,0
|
|
20240304,091000,4794440,7230,7230,7230,7230,0
|
|
20240304,090900,4794440,7230,7230,7230,7230,1
|
|
20240304,090800,4787210,7200,7200,7200,7200,7
|
|
20240304,090700,4736810,7200,7200,7200,7200,0
|
|
20240304,090600,4736810,7200,7200,7200,7200,42
|
|
20240304,090500,4434410,7170,7170,7170,7130,94
|
|
20240304,090400,3760470,7170,7140,7170,7140,174
|
|
20240304,090300,2514760,7120,7130,7130,7120,200
|
|
20240304,090200,1089760,7110,7110,7110,7110,0
|
|
20240304,090100,1089760,7110,7110,7110,7110,0
|
|
20240304,090000,1089760,7110,7140,7140,7110,153
|