681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201800,96914330,7060,7060,7060,7060,784
|
|
20240306,201700,96914330,7060,7060,7060,7060,0
|
|
20240306,201600,96914330,7060,7060,7060,7060,0
|
|
20240306,201500,96914330,7060,7060,7060,7060,0
|
|
20240306,201400,96914330,7060,7060,7060,7060,0
|
|
20240306,201300,96914330,7060,7060,7060,7060,0
|
|
20240306,201200,96914330,7060,7060,7060,7060,0
|
|
20240306,201100,96914330,7060,7060,7060,7060,0
|
|
20240306,201000,96914330,7060,7060,7060,7060,0
|
|
20240306,200900,96914330,7060,7060,7060,7060,0
|
|
20240306,200800,96914330,7060,7060,7060,7060,0
|
|
20240306,200700,96914330,7060,7060,7060,7060,0
|
|
20240306,200600,96914330,7060,7060,7060,7060,0
|
|
20240306,200500,96914330,7060,7060,7060,7060,0
|
|
20240306,200400,96914330,7060,7060,7060,7060,0
|
|
20240306,200300,96914330,7060,7060,7060,7060,0
|
|
20240306,200200,96914330,7060,7060,7060,7060,0
|
|
20240306,200100,96914330,7060,7060,7060,7060,0
|
|
20240306,200000,96914330,7060,7060,7060,7060,0
|
|
20240306,195900,96914330,7060,7060,7060,7060,0
|
|
20240306,195800,96914330,7060,7060,7060,7060,0
|
|
20240306,195700,96914330,7060,7060,7060,7060,0
|
|
20240306,195600,96914330,7060,7060,7060,7060,0
|
|
20240306,195500,96914330,7060,7060,7060,7060,0
|
|
20240306,195400,96914330,7060,7060,7060,7060,0
|
|
20240306,195300,96914330,7060,7060,7060,7060,0
|
|
20240306,195200,96914330,7060,7060,7060,7060,0
|
|
20240306,195100,96914330,7060,7060,7060,7060,0
|
|
20240306,195000,96914330,7060,7060,7060,7060,0
|
|
20240306,194900,96914330,7060,7060,7060,7060,0
|
|
20240306,194800,96914330,7060,7060,7060,7060,784
|
|
20240306,194700,96914330,7060,7060,7060,7060,0
|
|
20240306,194600,96914330,7060,7060,7060,7060,0
|
|
20240306,194500,96914330,7060,7060,7060,7060,0
|
|
20240306,194400,96914330,7060,7060,7060,7060,0
|
|
20240306,194300,96914330,7060,7060,7060,7060,0
|
|
20240306,194200,96914330,7060,7060,7060,7060,0
|
|
20240306,194100,96914330,7060,7060,7060,7060,0
|
|
20240306,194000,96914330,7060,7060,7060,7060,0
|
|
20240306,193900,96914330,7060,7060,7060,7060,0
|
|
20240306,193800,96914330,7060,7060,7060,7060,0
|
|
20240306,193700,96914330,7060,7060,7060,7060,0
|
|
20240306,193600,96914330,7060,7060,7060,7060,0
|
|
20240306,193500,96914330,7060,7060,7060,7060,0
|
|
20240306,193400,96914330,7060,7060,7060,7060,0
|
|
20240306,193300,96914330,7060,7060,7060,7060,0
|
|
20240306,193200,96914330,7060,7060,7060,7060,0
|
|
20240306,193100,96914330,7060,7060,7060,7060,0
|
|
20240306,193000,96914330,7060,7060,7060,7060,0
|
|
20240306,192900,96914330,7060,7060,7060,7060,0
|
|
20240306,192800,96914330,7060,7060,7060,7060,0
|
|
20240306,192700,96914330,7060,7060,7060,7060,0
|
|
20240306,192600,96914330,7060,7060,7060,7060,0
|
|
20240306,192500,96914330,7060,7060,7060,7060,0
|
|
20240306,192400,96914330,7060,7060,7060,7060,0
|
|
20240306,192300,96914330,7060,7060,7060,7060,0
|
|
20240306,192200,96914330,7060,7060,7060,7060,0
|
|
20240306,192100,96914330,7060,7060,7060,7060,0
|
|
20240306,192000,96914330,7060,7060,7060,7060,0
|
|
20240306,191900,96914330,7060,7060,7060,7060,0
|
|
20240306,191800,96914330,7060,7060,7060,7060,784
|
|
20240306,191700,96914330,7060,7060,7060,7060,0
|
|
20240306,191600,96914330,7060,7060,7060,7060,0
|
|
20240306,191500,96914330,7060,7060,7060,7060,0
|
|
20240306,191400,96914330,7060,7060,7060,7060,0
|
|
20240306,191300,96914330,7060,7060,7060,7060,0
|
|
20240306,191200,96914330,7060,7060,7060,7060,0
|
|
20240306,191100,96914330,7060,7060,7060,7060,0
|
|
20240306,191000,96914330,7060,7060,7060,7060,0
|
|
20240306,190900,96914330,7060,7060,7060,7060,0
|
|
20240306,190800,96914330,7060,7060,7060,7060,0
|
|
20240306,190700,96914330,7060,7060,7060,7060,0
|
|
20240306,190600,96914330,7060,7060,7060,7060,0
|
|
20240306,190500,96914330,7060,7060,7060,7060,0
|
|
20240306,190400,96914330,7060,7060,7060,7060,0
|
|
20240306,190300,96914330,7060,7060,7060,7060,0
|
|
20240306,190200,96914330,7060,7060,7060,7060,0
|
|
20240306,190100,96914330,7060,7060,7060,7060,0
|
|
20240306,190000,96914330,7060,7060,7060,7060,0
|
|
20240306,185900,96914330,7060,7060,7060,7060,0
|
|
20240306,185800,96914330,7060,7060,7060,7060,0
|
|
20240306,185700,96914330,7060,7060,7060,7060,0
|
|
20240306,185600,96914330,7060,7060,7060,7060,0
|
|
20240306,185500,96914330,7060,7060,7060,7060,0
|
|
20240306,185400,96914330,7060,7060,7060,7060,0
|
|
20240306,185300,96914330,7060,7060,7060,7060,0
|
|
20240306,185200,96914330,7060,7060,7060,7060,0
|
|
20240306,185100,96914330,7060,7060,7060,7060,0
|
|
20240306,185000,96914330,7060,7060,7060,7060,0
|
|
20240306,184900,96914330,7060,7060,7060,7060,0
|
|
20240306,184800,96914330,7060,7060,7060,7060,784
|
|
20240306,184700,96914330,7060,7060,7060,7060,0
|
|
20240306,184600,96914330,7060,7060,7060,7060,0
|
|
20240306,184500,96914330,7060,7060,7060,7060,0
|
|
20240306,184400,96914330,7060,7060,7060,7060,0
|
|
20240306,184300,96914330,7060,7060,7060,7060,0
|
|
20240306,184200,96914330,7060,7060,7060,7060,0
|
|
20240306,184100,96914330,7060,7060,7060,7060,0
|
|
20240306,184000,96914330,7060,7060,7060,7060,0
|
|
20240306,183900,96914330,7060,7060,7060,7060,0
|
|
20240306,183800,96914330,7060,7060,7060,7060,0
|
|
20240306,183700,96914330,7060,7060,7060,7060,0
|
|
20240306,183600,96914330,7060,7060,7060,7060,0
|
|
20240306,183500,96914330,7060,7060,7060,7060,0
|
|
20240306,183400,96914330,7060,7060,7060,7060,0
|
|
20240306,183300,96914330,7060,7060,7060,7060,0
|
|
20240306,183200,96914330,7060,7060,7060,7060,0
|
|
20240306,183100,96914330,7060,7060,7060,7060,0
|
|
20240306,183000,96914330,7060,7060,7060,7060,0
|
|
20240306,182900,96914330,7060,7060,7060,7060,0
|
|
20240306,182800,96914330,7060,7060,7060,7060,0
|
|
20240306,182700,96914330,7060,7060,7060,7060,0
|
|
20240306,182600,96914330,7060,7060,7060,7060,0
|
|
20240306,182500,96914330,7060,7060,7060,7060,0
|
|
20240306,182400,96914330,7060,7060,7060,7060,0
|
|
20240306,182300,96914330,7060,7060,7060,7060,0
|
|
20240306,182200,96914330,7060,7060,7060,7060,0
|
|
20240306,182100,96914330,7060,7060,7060,7060,0
|
|
20240306,182000,96914330,7060,7060,7060,7060,0
|
|
20240306,181900,96914330,7060,7060,7060,7060,0
|
|
20240306,181800,96914330,7060,7060,7060,7060,784
|
|
20240306,181700,96914330,7060,7060,7060,7060,0
|
|
20240306,181600,96914330,7060,7060,7060,7060,0
|
|
20240306,181500,96914330,7060,7060,7060,7060,0
|
|
20240306,181400,96914330,7060,7060,7060,7060,0
|
|
20240306,181300,96914330,7060,7060,7060,7060,0
|
|
20240306,181200,96914330,7060,7060,7060,7060,0
|
|
20240306,181100,96914330,7060,7060,7060,7060,0
|
|
20240306,181000,96914330,7060,7060,7060,7060,0
|
|
20240306,180900,96914330,7060,7060,7060,7060,0
|
|
20240306,180800,96914330,7060,7060,7060,7060,0
|
|
20240306,180700,96914330,7060,7060,7060,7060,0
|
|
20240306,180600,96914330,7060,7060,7060,7060,0
|
|
20240306,180500,96914330,7060,7060,7060,7060,0
|
|
20240306,180400,96914330,7060,7060,7060,7060,0
|
|
20240306,180300,96914330,7060,7060,7060,7060,0
|
|
20240306,180200,96914330,7060,7060,7060,7060,0
|
|
20240306,180100,96914330,7060,7060,7060,7060,0
|
|
20240306,180000,96914330,7060,7060,7060,7060,0
|
|
20240306,175900,96914330,7060,7060,7060,7060,0
|
|
20240306,175800,96914330,7060,7060,7060,7060,0
|
|
20240306,175700,96914330,7060,7060,7060,7060,0
|
|
20240306,175600,96914330,7060,7060,7060,7060,0
|
|
20240306,175500,96914330,7060,7060,7060,7060,0
|
|
20240306,175400,96914330,7060,7060,7060,7060,0
|
|
20240306,175300,96914330,7060,7060,7060,7060,0
|
|
20240306,175200,96914330,7060,7060,7060,7060,0
|
|
20240306,175100,96914330,7060,7060,7060,7060,0
|
|
20240306,175000,96914330,7060,7060,7060,7060,0
|
|
20240306,174900,96914330,7060,7060,7060,7060,0
|
|
20240306,174800,96914330,7060,7060,7060,7060,784
|
|
20240306,174700,96914330,7060,7060,7060,7060,0
|
|
20240306,174600,96914330,7060,7060,7060,7060,0
|
|
20240306,174500,96914330,7060,7060,7060,7060,0
|
|
20240306,174400,96914330,7060,7060,7060,7060,0
|
|
20240306,174300,96914330,7060,7060,7060,7060,0
|
|
20240306,174200,96914330,7060,7060,7060,7060,0
|
|
20240306,174100,96914330,7060,7060,7060,7060,0
|
|
20240306,174000,96914330,7060,7060,7060,7060,0
|
|
20240306,173900,96914330,7060,7060,7060,7060,0
|
|
20240306,173800,96914330,7060,7060,7060,7060,0
|
|
20240306,173700,96914330,7060,7060,7060,7060,0
|
|
20240306,173600,96914330,7060,7060,7060,7060,0
|
|
20240306,173500,96914330,7060,7060,7060,7060,0
|
|
20240306,173400,96914330,7060,7060,7060,7060,0
|
|
20240306,173300,96914330,7060,7060,7060,7060,0
|
|
20240306,173200,96914330,7060,7060,7060,7060,0
|
|
20240306,173100,96914330,7060,7060,7060,7060,0
|
|
20240306,173000,96914330,7060,7060,7060,7060,0
|
|
20240306,172900,96914330,7060,7060,7060,7060,0
|
|
20240306,172800,96914330,7060,7060,7060,7060,0
|
|
20240306,172700,96914330,7060,7060,7060,7060,0
|
|
20240306,172600,96914330,7060,7060,7060,7060,0
|
|
20240306,172500,96914330,7060,7060,7060,7060,0
|
|
20240306,172400,96914330,7060,7060,7060,7060,0
|
|
20240306,172300,96914330,7060,7060,7060,7060,0
|
|
20240306,172200,96914330,7060,7060,7060,7060,0
|
|
20240306,172100,96914330,7060,7060,7060,7060,0
|
|
20240306,172000,96914330,7060,7060,7060,7060,0
|
|
20240306,171900,96914330,7060,7060,7060,7060,0
|
|
20240306,171800,96914330,7060,7060,7060,7060,784
|
|
20240306,171700,96914330,7060,7060,7060,7060,0
|
|
20240306,171600,96914330,7060,7060,7060,7060,0
|
|
20240306,171500,96914330,7060,7060,7060,7060,0
|
|
20240306,171400,96914330,7060,7060,7060,7060,0
|
|
20240306,171300,96914330,7060,7060,7060,7060,0
|
|
20240306,171200,96914330,7060,7060,7060,7060,0
|
|
20240306,171100,96914330,7060,7060,7060,7060,0
|
|
20240306,171000,96914330,7060,7060,7060,7060,0
|
|
20240306,170900,96914330,7060,7060,7060,7060,0
|
|
20240306,170800,96914330,7060,7060,7060,7060,0
|
|
20240306,170700,96914330,7060,7060,7060,7060,0
|
|
20240306,170600,96914330,7060,7060,7060,7060,0
|
|
20240306,170500,96914330,7060,7060,7060,7060,0
|
|
20240306,170400,96914330,7060,7060,7060,7060,0
|
|
20240306,170300,96914330,7060,7060,7060,7060,0
|
|
20240306,170200,96914330,7060,7060,7060,7060,0
|
|
20240306,170100,96914330,7060,7060,7060,7060,0
|
|
20240306,170000,96914330,7060,7060,7060,7060,0
|
|
20240306,165900,96914330,7060,7060,7060,7060,0
|
|
20240306,165800,96914330,7060,7060,7060,7060,0
|
|
20240306,165700,96914330,7060,7060,7060,7060,0
|
|
20240306,165600,96914330,7060,7060,7060,7060,0
|
|
20240306,165500,96914330,7060,7060,7060,7060,0
|
|
20240306,165400,96914330,7060,7060,7060,7060,0
|
|
20240306,165300,96914330,7060,7060,7060,7060,0
|
|
20240306,165200,96914330,7060,7060,7060,7060,0
|
|
20240306,165100,96914330,7060,7060,7060,7060,0
|
|
20240306,165000,96914330,7060,7060,7060,7060,0
|
|
20240306,164900,96914330,7060,7060,7060,7060,0
|
|
20240306,164800,96914330,7060,7060,7060,7060,784
|
|
20240306,164700,96914330,7060,7060,7060,7060,0
|
|
20240306,164600,96914330,7060,7060,7060,7060,0
|
|
20240306,164500,96914330,7060,7060,7060,7060,0
|
|
20240306,164400,96914330,7060,7060,7060,7060,0
|
|
20240306,164300,96914330,7060,7060,7060,7060,0
|
|
20240306,164200,96914330,7060,7060,7060,7060,0
|
|
20240306,164100,96914330,7060,7060,7060,7060,0
|
|
20240306,164000,96914330,7060,7060,7060,7060,0
|
|
20240306,163900,96914330,7060,7060,7060,7060,0
|
|
20240306,163800,96914330,7060,7060,7060,7060,0
|
|
20240306,163700,96914330,7060,7060,7060,7060,0
|
|
20240306,163600,96914330,7060,7060,7060,7060,0
|
|
20240306,163500,96914330,7060,7060,7060,7060,0
|
|
20240306,163400,96914330,7060,7060,7060,7060,0
|
|
20240306,163300,96914330,7060,7060,7060,7060,0
|
|
20240306,163200,96914330,7060,7060,7060,7060,0
|
|
20240306,163100,96914330,7060,7060,7060,7060,0
|
|
20240306,163000,96914330,7060,7060,7060,7060,0
|
|
20240306,162900,96914330,7060,7060,7060,7060,0
|
|
20240306,162800,96914330,7060,7060,7060,7060,0
|
|
20240306,162700,96914330,7060,7060,7060,7060,0
|
|
20240306,162600,96914330,7060,7060,7060,7060,0
|
|
20240306,162500,96914330,7060,7060,7060,7060,0
|
|
20240306,162400,96914330,7060,7060,7060,7060,0
|
|
20240306,162300,96914330,7060,7060,7060,7060,0
|
|
20240306,162200,96914330,7060,7060,7060,7060,0
|
|
20240306,162100,96914330,7060,7060,7060,7060,0
|
|
20240306,162000,96914330,7060,7060,7060,7060,0
|
|
20240306,161900,96914330,7060,7060,7060,7060,0
|
|
20240306,161800,96914330,7060,7060,7060,7060,784
|
|
20240306,161700,96914330,7060,7060,7060,7060,0
|
|
20240306,161600,96914330,7060,7060,7060,7060,0
|
|
20240306,161500,96914330,7060,7060,7060,7060,0
|
|
20240306,161400,96914330,7060,7060,7060,7060,0
|
|
20240306,161300,96914330,7060,7060,7060,7060,0
|
|
20240306,161200,96914330,7060,7060,7060,7060,0
|
|
20240306,161100,96914330,7060,7060,7060,7060,0
|
|
20240306,161000,96914330,7060,7060,7060,7060,0
|
|
20240306,160900,96914330,7060,7060,7060,7060,0
|
|
20240306,160800,96914330,7060,7060,7060,7060,0
|
|
20240306,160700,96914330,7060,7060,7060,7060,0
|
|
20240306,160600,96914330,7060,7060,7060,7060,0
|
|
20240306,160500,96914330,7060,7060,7060,7060,0
|
|
20240306,160400,96914330,7060,7060,7060,7060,0
|
|
20240306,160300,96914330,7060,7060,7060,7060,0
|
|
20240306,160200,96914330,7060,7060,7060,7060,0
|
|
20240306,160100,96914330,7060,7060,7060,7060,0
|
|
20240306,160000,96914330,7060,7060,7060,7060,0
|
|
20240306,155900,96914330,7060,7060,7060,7060,0
|
|
20240306,155800,96914330,7060,7060,7060,7060,0
|
|
20240306,155700,96914330,7060,7060,7060,7060,0
|
|
20240306,155600,96914330,7060,7060,7060,7060,0
|
|
20240306,155500,96914330,7060,7060,7060,7060,0
|
|
20240306,155400,96914330,7060,7060,7060,7060,0
|
|
20240306,155300,96914330,7060,7060,7060,7060,0
|
|
20240306,155200,96914330,7060,7060,7060,7060,0
|
|
20240306,155100,96914330,7060,7060,7060,7060,0
|
|
20240306,155000,96914330,7060,7060,7060,7060,0
|
|
20240306,154900,96914330,7060,7060,7060,7060,0
|
|
20240306,154800,96914330,7060,7060,7060,7060,784
|
|
20240306,154700,96914330,7060,7060,7060,7060,0
|
|
20240306,154600,96914330,7060,7060,7060,7060,0
|
|
20240306,154500,96914330,7060,7060,7060,7060,0
|
|
20240306,154400,96914330,7060,7060,7060,7060,0
|
|
20240306,154300,96914330,7060,7060,7060,7060,0
|
|
20240306,154200,96914330,7060,7060,7060,7060,0
|
|
20240306,154100,96914330,7060,7060,7060,7060,0
|
|
20240306,154000,96914330,7060,7060,7060,7060,0
|
|
20240306,153900,96914330,7060,7060,7060,7060,0
|
|
20240306,153800,96914330,7060,7060,7060,7060,0
|
|
20240306,153700,96914330,7060,7060,7060,7060,0
|
|
20240306,153600,96914330,7060,7060,7060,7060,0
|
|
20240306,153500,96914330,7060,7060,7060,7060,0
|
|
20240306,153400,96914330,7060,7060,7060,7060,0
|
|
20240306,153300,96914330,7060,7060,7060,7060,0
|
|
20240306,153200,96914330,7060,7060,7060,7060,0
|
|
20240306,153100,96914330,7060,7060,7060,7060,0
|
|
20240306,153000,96914330,7060,7060,7060,7060,784
|
|
20240306,152900,91379290,7070,7070,7070,7070,0
|
|
20240306,152800,91379290,7070,7070,7070,7070,0
|
|
20240306,152700,91379290,7070,7070,7070,7070,0
|
|
20240306,152600,91379290,7070,7070,7070,7070,0
|
|
20240306,152500,91379290,7070,7070,7070,7070,0
|
|
20240306,152400,91379290,7070,7070,7070,7070,0
|
|
20240306,152300,91379290,7070,7070,7070,7070,0
|
|
20240306,152200,91379290,7070,7070,7070,7070,0
|
|
20240306,152100,91379290,7070,7070,7070,7070,0
|
|
20240306,152000,91379290,7070,7070,7070,7070,0
|
|
20240306,151900,91379290,7070,7060,7070,7040,769
|
|
20240306,151800,85951570,7060,7050,7060,7050,24
|
|
20240306,151700,85782220,7050,7050,7050,7050,0
|
|
20240306,151600,85782220,7050,7050,7050,7050,0
|
|
20240306,151500,85782220,7050,7050,7050,7050,11
|
|
20240306,151400,85704670,7050,7050,7050,7050,8
|
|
20240306,151300,85648270,7040,7040,7040,7040,8
|
|
20240306,151200,85591950,7050,7050,7050,7050,0
|
|
20240306,151100,85591950,7050,7050,7050,7050,0
|
|
20240306,151000,85591950,7050,7050,7050,7050,100
|
|
20240306,150900,84886950,7040,7050,7050,7040,16
|
|
20240306,150800,84774230,7040,7040,7040,7040,0
|
|
20240306,150700,84774230,7040,7040,7040,7040,11
|
|
20240306,150600,84696790,7040,7040,7040,7040,0
|
|
20240306,150500,84696790,7040,7040,7040,7040,8
|
|
20240306,150400,84640470,7040,7040,7040,7040,0
|
|
20240306,150300,84640470,7040,7040,7040,7040,10
|
|
20240306,150200,84570070,7040,7040,7040,7040,10
|
|
20240306,150100,84499670,7040,7040,7040,7040,9
|
|
20240306,150000,84436310,7040,7040,7040,7040,0
|
|
20240306,145900,84436310,7040,7040,7040,7040,9
|
|
20240306,145800,84372950,7040,7040,7040,7040,0
|
|
20240306,145700,84372950,7040,7040,7040,7040,8
|
|
20240306,145600,84316630,7040,7050,7050,7040,6
|
|
20240306,145500,84274370,7040,7040,7040,7040,8
|
|
20240306,145400,84218050,7040,7040,7040,7040,0
|
|
20240306,145300,84218050,7040,7040,7040,7040,8
|
|
20240306,145200,84161730,7050,7040,7050,7040,26
|
|
20240306,145100,83978680,7040,7040,7040,7040,0
|
|
20240306,145000,83978680,7040,7040,7040,7040,0
|
|
20240306,144900,83978680,7040,7050,7050,7040,208
|
|
20240306,144800,82514280,7040,7060,7060,7040,2
|
|
20240306,144700,82500180,7050,7040,7050,7040,10
|
|
20240306,144600,82429760,7040,7040,7040,7040,0
|
|
20240306,144500,82429760,7040,7040,7040,7040,11
|
|
20240306,144400,82352320,7040,7040,7040,7040,0
|
|
20240306,144300,82352320,7040,7040,7040,7040,8
|
|
20240306,144200,82296000,7050,7050,7050,7050,0
|
|
20240306,144100,82296000,7050,7050,7050,7050,22
|
|
20240306,144000,82140900,7050,7050,7050,7050,8
|
|
20240306,143900,82084500,7040,7040,7040,7040,8
|
|
20240306,143800,82028180,7040,7040,7040,7040,0
|
|
20240306,143700,82028180,7040,7040,7040,7040,21
|
|
20240306,143600,81880340,7050,7050,7050,7050,0
|
|
20240306,143500,81880340,7050,7050,7050,7050,0
|
|
20240306,143400,81880340,7050,7050,7050,7050,478
|
|
20240306,143300,78510440,7050,7050,7050,7050,8
|
|
20240306,143200,78454040,7050,7050,7050,7050,2
|
|
20240306,143100,78439940,7050,7050,7050,7050,0
|
|
20240306,143000,78439940,7050,7050,7050,7050,10
|
|
20240306,142900,78369440,7050,7050,7050,7050,0
|
|
20240306,142800,78369440,7050,7050,7050,7050,8
|
|
20240306,142700,78313040,7050,7050,7050,7050,0
|
|
20240306,142600,78313040,7050,7050,7050,7050,9
|
|
20240306,142500,78249590,7050,7050,7050,7050,1
|
|
20240306,142400,78242540,7050,7050,7050,7050,8
|
|
20240306,142300,78186140,7050,7050,7050,7050,0
|
|
20240306,142200,78186140,7050,7050,7050,7050,11
|
|
20240306,142100,78108590,7050,7050,7050,7050,0
|
|
20240306,142000,78108590,7050,7050,7050,7050,8
|
|
20240306,141900,78052190,7050,7050,7050,7050,0
|
|
20240306,141800,78052190,7050,7050,7050,7050,11
|
|
20240306,141700,77974640,7050,7050,7050,7050,0
|
|
20240306,141600,77974640,7050,7050,7050,7050,8
|
|
20240306,141500,77918240,7050,7050,7050,7050,9
|
|
20240306,141400,77854790,7040,7040,7040,7040,9
|
|
20240306,141300,77791430,7040,7040,7040,7040,200
|
|
20240306,141200,76383430,7040,7040,7040,7040,8
|
|
20240306,141100,76327110,7040,7040,7040,7040,3
|
|
20240306,141000,76305990,7040,7040,7040,7040,8
|
|
20240306,140900,76249670,7040,7040,7040,7040,0
|
|
20240306,140800,76249670,7040,7040,7040,7040,8
|
|
20240306,140700,76193350,7040,7040,7040,7040,2
|
|
20240306,140600,76179270,7040,7040,7040,7040,8
|
|
20240306,140500,76122950,7040,7040,7040,7040,0
|
|
20240306,140400,76122950,7040,7040,7040,7040,19
|
|
20240306,140300,75989190,7040,7040,7040,7040,1
|
|
20240306,140200,75982150,7040,7040,7040,7040,8
|
|
20240306,140100,75925830,7050,7050,7050,7050,0
|
|
20240306,140000,75925830,7050,7050,7050,7050,11
|
|
20240306,135900,75848280,7050,7050,7050,7050,0
|
|
20240306,135800,75848280,7050,7050,7050,7050,8
|
|
20240306,135700,75791880,7050,7050,7050,7050,0
|
|
20240306,135600,75791880,7050,7050,7050,7050,2
|
|
20240306,135500,75777780,7060,7060,7060,7060,0
|
|
20240306,135400,75777780,7060,7060,7060,7060,1
|
|
20240306,135300,75770720,7050,7050,7050,7050,0
|
|
20240306,135200,75770720,7050,7050,7050,7050,8
|
|
20240306,135100,75714320,7050,7050,7050,7050,1
|
|
20240306,135000,75707270,7050,7050,7050,7050,8
|
|
20240306,134900,75650870,7060,7060,7060,7060,10
|
|
20240306,134800,75580270,7050,7050,7050,7050,8
|
|
20240306,134700,75523870,7050,7050,7050,7050,1
|
|
20240306,134600,75516820,7050,7050,7050,7050,1
|
|
20240306,134500,75509770,7050,7040,7050,7040,18
|
|
20240306,134400,75382890,7040,7040,7040,7040,0
|
|
20240306,134300,75382890,7040,7040,7040,7040,8
|
|
20240306,134200,75326570,7040,7040,7040,7040,0
|
|
20240306,134100,75326570,7040,7040,7040,7040,8
|
|
20240306,134000,75270250,7040,7040,7040,7040,2
|
|
20240306,133900,75256170,7040,7040,7040,7040,0
|
|
20240306,133800,75256170,7040,7040,7040,7040,3
|
|
20240306,133700,75235050,7070,7050,7070,7050,192
|
|
20240306,133600,73878640,7040,7040,7040,7040,0
|
|
20240306,133500,73878640,7040,7040,7040,7040,8
|
|
20240306,133400,73822320,7040,7040,7040,7040,90
|
|
20240306,133300,73188720,7040,7040,7040,7040,11
|
|
20240306,133200,73111280,7040,7040,7040,7040,0
|
|
20240306,133100,73111280,7040,7040,7040,7040,8
|
|
20240306,133000,73054960,7040,7040,7040,7040,1
|
|
20240306,132900,73047920,7040,7040,7040,7040,189
|
|
20240306,132800,71717360,7040,7040,7040,7040,1
|
|
20240306,132700,71710320,7040,7040,7040,7040,8
|
|
20240306,132600,71654000,7040,7040,7040,7040,3
|
|
20240306,132500,71632880,7040,7040,7040,7040,9
|
|
20240306,132400,71569520,7040,7040,7040,7040,0
|
|
20240306,132300,71569520,7040,7040,7040,7040,8
|
|
20240306,132200,71513200,7040,7040,7040,7040,3
|
|
20240306,132100,71492080,7040,7040,7040,7040,0
|
|
20240306,132000,71492080,7040,7040,7040,7040,0
|
|
20240306,131900,71492080,7040,7060,7060,7040,510
|
|
20240306,131800,67900810,7050,7050,7050,7050,1
|
|
20240306,131700,67893760,7050,7050,7050,7050,116
|
|
20240306,131600,67075960,7050,7050,7050,7050,1
|
|
20240306,131500,67068910,7040,7040,7040,7040,11
|
|
20240306,131400,66991470,7040,7040,7040,7040,0
|
|
20240306,131300,66991470,7040,7040,7040,7040,8
|
|
20240306,131200,66935150,7040,7040,7040,7040,0
|
|
20240306,131100,66935150,7040,7040,7040,7040,10
|
|
20240306,131000,66864750,7040,7040,7040,7040,0
|
|
20240306,130900,66864750,7040,7040,7040,7040,8
|
|
20240306,130800,66808430,7040,7040,7040,7040,0
|
|
20240306,130700,66808430,7040,7040,7040,7040,9
|
|
20240306,130600,66745070,7040,7040,7040,7040,0
|
|
20240306,130500,66745070,7040,7040,7040,7040,8
|
|
20240306,130400,66688750,7040,7040,7040,7040,0
|
|
20240306,130300,66688750,7040,7040,7040,7040,37
|
|
20240306,130200,66428270,7040,7040,7040,7040,0
|
|
20240306,130100,66428270,7040,7040,7040,7040,8
|
|
20240306,130000,66371950,7040,7040,7040,7040,12
|
|
20240306,125900,66287470,7040,7040,7040,7040,0
|
|
20240306,125800,66287470,7040,7040,7040,7040,8
|
|
20240306,125700,66231150,7040,7040,7040,7040,0
|
|
20240306,125600,66231150,7040,7040,7040,7040,8
|
|
20240306,125500,66174830,7040,7040,7040,7040,1
|
|
20240306,125400,66167790,7040,7040,7040,7040,8
|
|
20240306,125300,66111470,7040,7040,7040,7040,3
|
|
20240306,125200,66090350,7040,7040,7040,7040,8
|
|
20240306,125100,66034030,7040,7040,7040,7040,0
|
|
20240306,125000,66034030,7040,7040,7040,7040,8
|
|
20240306,124900,65977710,7040,7040,7040,7040,0
|
|
20240306,124800,65977710,7040,7040,7040,7040,10
|
|
20240306,124700,65907310,7050,7050,7050,7050,1
|
|
20240306,124600,65900260,7040,7040,7040,7040,8
|
|
20240306,124500,65843940,7040,7040,7040,7040,0
|
|
20240306,124400,65843940,7040,7050,7050,7040,31
|
|
20240306,124300,65625490,7040,7040,7040,7040,0
|
|
20240306,124200,65625490,7040,7040,7040,7040,8
|
|
20240306,124100,65569170,7040,7040,7040,7040,3
|
|
20240306,124000,65548050,7040,7040,7040,7040,9
|
|
20240306,123900,65484690,7040,7040,7040,7040,0
|
|
20240306,123800,65484690,7040,7040,7040,7040,8
|
|
20240306,123700,65428370,7040,7040,7040,7040,2
|
|
20240306,123600,65414290,7040,7040,7040,7040,8
|
|
20240306,123500,65357970,7050,7050,7050,7050,10
|
|
20240306,123400,65287470,7040,7040,7040,7040,8
|
|
20240306,123300,65231150,7040,7040,7040,7040,41
|
|
20240306,123200,64942510,7040,7040,7040,7040,8
|
|
20240306,123100,64886190,7040,7040,7040,7040,0
|
|
20240306,123000,64886190,7040,7040,7040,7040,11
|
|
20240306,122900,64808750,7040,7040,7040,7040,0
|
|
20240306,122800,64808750,7040,7040,7040,7040,8
|
|
20240306,122700,64752430,7050,7050,7050,7050,31
|
|
20240306,122600,64533880,7050,7040,7050,7040,44
|
|
20240306,122500,64223790,7040,7040,7040,7040,0
|
|
20240306,122400,64223790,7040,7040,7040,7040,8
|
|
20240306,122300,64167470,7040,7040,7040,7040,0
|
|
20240306,122200,64167470,7040,7040,7040,7040,9
|
|
20240306,122100,64104110,7040,7040,7040,7040,0
|
|
20240306,122000,64104110,7040,7040,7040,7040,8
|
|
20240306,121900,64047790,7040,7040,7040,7040,3
|
|
20240306,121800,64026670,7040,7040,7040,7040,8
|
|
20240306,121700,63970350,7040,7040,7040,7040,0
|
|
20240306,121600,63970350,7040,7040,7040,7040,8
|
|
20240306,121500,63914030,7040,7040,7040,7040,5
|
|
20240306,121400,63878830,7040,7040,7040,7040,0
|
|
20240306,121300,63878830,7040,7040,7040,7040,8
|
|
20240306,121200,63822510,7050,7050,7050,7050,0
|
|
20240306,121100,63822510,7050,7050,7050,7050,4
|
|
20240306,121000,63794310,7050,7050,7050,7050,0
|
|
20240306,120900,63794310,7050,7050,7050,7050,8
|
|
20240306,120800,63737910,7050,7050,7050,7050,4
|
|
20240306,120700,63709710,7050,7060,7060,7050,22
|
|
20240306,120600,63554470,7050,7050,7050,7050,1
|
|
20240306,120500,63547420,7040,7040,7040,7040,8
|
|
20240306,120400,63491100,7040,7040,7040,7040,2
|
|
20240306,120300,63477020,7050,7050,7050,7050,7
|
|
20240306,120200,63427670,7050,7050,7050,7050,3
|
|
20240306,120100,63406520,7040,7040,7040,7040,8
|
|
20240306,120000,63350200,7040,7040,7040,7040,1
|
|
20240306,115900,63343160,7050,7040,7050,7040,9
|
|
20240306,115800,63279790,7050,7050,7050,7050,0
|
|
20240306,115700,63279790,7050,7050,7050,7050,4
|
|
20240306,115600,63251590,7050,7050,7050,7050,3
|
|
20240306,115500,63230440,7050,7050,7050,7050,9
|
|
20240306,115400,63166990,7050,7050,7050,7050,0
|
|
20240306,115300,63166990,7050,7050,7050,7050,8
|
|
20240306,115200,63110590,7050,7050,7050,7050,2
|
|
20240306,115100,63096490,7050,7050,7050,7050,8
|
|
20240306,115000,63040090,7050,7050,7050,7050,0
|
|
20240306,114900,63040090,7050,7050,7050,7050,16
|
|
20240306,114800,62927290,7040,7040,7040,7040,2
|
|
20240306,114700,62913210,7040,7040,7040,7040,9
|
|
20240306,114600,62849850,7040,7040,7040,7040,0
|
|
20240306,114500,62849850,7040,7040,7040,7040,11
|
|
20240306,114400,62772410,7040,7040,7040,7040,0
|
|
20240306,114300,62772410,7040,7040,7040,7040,8
|
|
20240306,114200,62716090,7040,7040,7040,7040,0
|
|
20240306,114100,62716090,7040,7040,7040,7040,10
|
|
20240306,114000,62645690,7060,7060,7060,7060,0
|
|
20240306,113900,62645690,7060,7050,7060,7050,10
|
|
20240306,113800,62575170,7040,7040,7040,7040,0
|
|
20240306,113700,62575170,7040,7040,7040,7040,9
|
|
20240306,113600,62511810,7040,7040,7040,7040,0
|
|
20240306,113500,62511810,7040,7040,7040,7040,0
|
|
20240306,113400,62511810,7040,7040,7040,7040,3
|
|
20240306,113300,62490690,7050,7040,7050,7040,14
|
|
20240306,113200,62392070,7040,7040,7040,7040,0
|
|
20240306,113100,62392070,7040,7040,7040,7040,8
|
|
20240306,113000,62335750,7040,7040,7040,7040,103
|
|
20240306,112900,61610630,7050,7050,7050,7040,10
|
|
20240306,112800,61540210,7040,7040,7040,7040,0
|
|
20240306,112700,61540210,7040,7040,7040,7040,0
|
|
20240306,112600,61540210,7040,7040,7040,7040,28
|
|
20240306,112500,61343090,7040,7040,7040,7040,1
|
|
20240306,112400,61336050,7040,7040,7040,7040,119
|
|
20240306,112300,60498290,7040,7040,7040,7040,3
|
|
20240306,112200,60477170,7040,7040,7040,7040,8
|
|
20240306,112100,60420850,7040,7040,7040,7040,0
|
|
20240306,112000,60420850,7040,7040,7040,7040,0
|
|
20240306,111900,60420850,7040,7040,7040,7040,2
|
|
20240306,111800,60406770,7050,7050,7050,7050,43
|
|
20240306,111700,60103620,7050,7050,7050,7050,0
|
|
20240306,111600,60103620,7050,7050,7050,7040,16
|
|
20240306,111500,59990900,7030,7030,7030,7030,0
|
|
20240306,111400,59990900,7030,7030,7030,7030,1
|
|
20240306,111300,59983870,7060,7040,7060,7040,2500
|
|
20240306,111200,42334180,7030,7030,7030,7030,8
|
|
20240306,111100,42277940,7030,7030,7030,7030,7
|
|
20240306,111000,42228730,7030,7030,7030,7030,8
|
|
20240306,110900,42172490,7030,7030,7030,7030,0
|
|
20240306,110800,42172490,7030,7030,7030,7030,8
|
|
20240306,110700,42116250,7030,7030,7030,7030,2
|
|
20240306,110600,42102190,7040,7040,7040,7040,2
|
|
20240306,110500,42088110,7040,7040,7040,7040,0
|
|
20240306,110400,42088110,7040,7040,7040,7040,152
|
|
20240306,110300,41018030,7040,7040,7040,7040,1
|
|
20240306,110200,41010990,7040,7040,7040,7040,8
|
|
20240306,110100,40954670,7040,7040,7040,7040,0
|
|
20240306,110000,40954670,7040,7040,7040,7040,11
|
|
20240306,105900,40877230,7040,7040,7040,7040,0
|
|
20240306,105800,40877230,7040,7040,7040,7040,8
|
|
20240306,105700,40820910,7040,7040,7040,7040,0
|
|
20240306,105600,40820910,7040,7040,7040,7040,10
|
|
20240306,105500,40750510,7040,7040,7040,7040,0
|
|
20240306,105400,40750510,7040,7040,7040,7040,9
|
|
20240306,105300,40687150,7040,7040,7040,7040,451
|
|
20240306,105200,37512110,7040,7040,7040,7040,11
|
|
20240306,105100,37434670,7040,7040,7040,7040,0
|
|
20240306,105000,37434670,7040,7040,7040,7040,8
|
|
20240306,104900,37378350,7040,7040,7040,7040,3
|
|
20240306,104800,37357230,7060,7060,7060,7060,0
|
|
20240306,104700,37357230,7060,7060,7060,7060,0
|
|
20240306,104600,37357230,7060,7030,7060,7030,20
|
|
20240306,104500,37216310,7030,7030,7030,7030,2
|
|
20240306,104400,37202250,7050,7050,7050,7050,2
|
|
20240306,104300,37188150,7060,7040,7060,7040,20
|
|
20240306,104200,37047190,7030,7030,7030,7030,0
|
|
20240306,104100,37047190,7030,7030,7030,7030,9
|
|
20240306,104000,36983920,7030,7030,7030,7030,111
|
|
20240306,103900,36203590,7030,7030,7030,7030,0
|
|
20240306,103800,36203590,7030,7030,7030,7030,3
|
|
20240306,103700,36182500,7030,7050,7050,7030,1074
|
|
20240306,103600,28625600,7050,7050,7050,7050,0
|
|
20240306,103500,28625600,7050,7050,7050,7050,8
|
|
20240306,103400,28569200,7060,7050,7060,7050,6
|
|
20240306,103300,28526870,7050,7050,7050,7050,8
|
|
20240306,103200,28470470,7050,7050,7050,7050,0
|
|
20240306,103100,28470470,7050,7050,7050,7050,182
|
|
20240306,103000,27187370,7050,7050,7050,7050,1
|
|
20240306,102900,27180320,7050,7060,7060,7050,109
|
|
20240306,102800,26411860,7050,7050,7050,7050,0
|
|
20240306,102700,26411860,7050,7050,7050,7050,8
|
|
20240306,102600,26355460,7050,7050,7050,7050,3
|
|
20240306,102500,26334310,7050,7050,7050,7050,8
|
|
20240306,102400,26277910,7050,7050,7050,7050,0
|
|
20240306,102300,26277910,7050,7060,7060,7050,612
|
|
20240306,102200,21958570,7060,7060,7060,7060,2
|
|
20240306,102100,21944450,7070,7070,7070,7070,5
|
|
20240306,102000,21909100,7080,7080,7080,7080,0
|
|
20240306,101900,21909100,7080,7080,7080,7080,0
|
|
20240306,101800,21909100,7080,7080,7080,7080,4
|
|
20240306,101700,21880780,7090,7070,7090,7070,26
|
|
20240306,101600,21696680,7060,7060,7060,7060,0
|
|
20240306,101500,21696680,7060,7060,7060,7060,12
|
|
20240306,101400,21611960,7060,7060,7060,7060,0
|
|
20240306,101300,21611960,7060,7060,7060,7060,0
|
|
20240306,101200,21611960,7060,7060,7060,7060,0
|
|
20240306,101100,21611960,7060,7070,7070,7060,1012
|
|
20240306,101000,14464720,7080,7080,7080,7080,25
|
|
20240306,100900,14287720,7080,7080,7080,7080,8
|
|
20240306,100800,14231080,7090,7090,7090,7090,5
|
|
20240306,100700,14195630,7080,7080,7080,7080,14
|
|
20240306,100600,14096510,7100,7090,7100,7090,8
|
|
20240306,100500,14039780,7090,7080,7090,7080,9
|
|
20240306,100400,13976050,7080,7080,7080,7080,3
|
|
20240306,100300,13954810,7080,7080,7080,7080,0
|
|
20240306,100200,13954810,7080,7080,7080,7080,0
|
|
20240306,100100,13954810,7080,7080,7080,7080,0
|
|
20240306,100000,13954810,7080,7080,7080,7080,2
|
|
20240306,095900,13940650,7090,7090,7090,7090,0
|
|
20240306,095800,13940650,7090,7090,7090,7090,0
|
|
20240306,095700,13940650,7090,7090,7090,7090,0
|
|
20240306,095600,13940650,7090,7060,7090,7060,44
|
|
20240306,095500,13628890,7070,7070,7070,7070,13
|
|
20240306,095400,13536980,7070,7070,7070,7070,80
|
|
20240306,095300,12971380,7070,7080,7080,7070,719
|
|
20240306,095200,7885260,7090,7090,7090,7090,8
|
|
20240306,095100,7828540,7080,7080,7080,7080,0
|
|
20240306,095000,7828540,7080,7080,7080,7080,2
|
|
20240306,094900,7814380,7080,7080,7080,7080,2
|
|
20240306,094800,7800220,7080,7080,7080,7080,0
|
|
20240306,094700,7800220,7080,7080,7080,7080,0
|
|
20240306,094600,7800220,7080,7080,7080,7080,0
|
|
20240306,094500,7800220,7080,7080,7080,7080,1
|
|
20240306,094400,7793140,7080,7080,7080,7080,0
|
|
20240306,094300,7793140,7080,7080,7080,7080,20
|
|
20240306,094200,7651540,7080,7080,7080,7080,3
|
|
20240306,094100,7630300,7100,7100,7100,7100,0
|
|
20240306,094000,7630300,7100,7100,7100,7100,0
|
|
20240306,093900,7630300,7100,7100,7100,7100,0
|
|
20240306,093800,7630300,7100,7100,7100,7100,1
|
|
20240306,093700,7623200,7080,7080,7080,7080,3
|
|
20240306,093600,7601960,7100,7100,7100,7100,0
|
|
20240306,093500,7601960,7100,7100,7100,7100,1
|
|
20240306,093400,7594860,7080,7080,7080,7080,1
|
|
20240306,093300,7587780,7070,7070,7070,7070,0
|
|
20240306,093200,7587780,7070,7070,7070,7070,0
|
|
20240306,093100,7587780,7070,7070,7070,7070,0
|
|
20240306,093000,7587780,7070,7070,7070,7070,5
|
|
20240306,092900,7552430,7070,7070,7070,7070,20
|
|
20240306,092800,7411030,7070,7070,7070,7070,0
|
|
20240306,092700,7411030,7070,7070,7070,7070,0
|
|
20240306,092600,7411030,7070,7080,7080,7070,404
|
|
20240306,092500,4551730,7070,7070,7070,7070,6
|
|
20240306,092400,4509310,7070,7090,7090,7070,132
|
|
20240306,092300,3575660,7090,7090,7090,7090,0
|
|
20240306,092200,3575660,7090,7090,7090,7090,1
|
|
20240306,092100,3568570,7090,7100,7100,7090,67
|
|
20240306,092000,3093370,7100,7100,7100,7100,0
|
|
20240306,091900,3093370,7100,7100,7100,7100,4
|
|
20240306,091800,3064970,7120,7120,7120,7120,30
|
|
20240306,091700,2851370,7100,7100,7100,7100,0
|
|
20240306,091600,2851370,7100,7100,7100,7100,0
|
|
20240306,091500,2851370,7100,7100,7100,7100,2
|
|
20240306,091400,2837170,7120,7120,7120,7120,0
|
|
20240306,091300,2837170,7120,7120,7120,7120,0
|
|
20240306,091200,2837170,7120,7120,7120,7120,0
|
|
20240306,091100,2837170,7120,7080,7120,7080,43
|
|
20240306,091000,2531050,7140,7140,7140,7140,0
|
|
20240306,090900,2531050,7140,7140,7140,7140,1
|
|
20240306,090800,2523910,7140,7070,7140,7070,46
|
|
20240306,090700,2195680,7140,7120,7140,7100,223
|
|
20240306,090600,611900,7140,7140,7140,7140,2
|
|
20240306,090500,597620,7140,7140,7140,7120,3
|
|
20240306,090400,576220,7140,7140,7140,7100,20
|
|
20240306,090300,433500,7140,7140,7140,7140,3
|
|
20240306,090200,412080,7140,7140,7140,7140,3
|
|
20240306,090100,390660,7140,7140,7140,7140,2
|
|
20240306,090000,376380,7140,7100,7140,7100,53
|