680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201700,534727020,7320,7320,7320,7320,784
|
|
20240308,201600,534727020,7320,7320,7320,7320,0
|
|
20240308,201500,534727020,7320,7320,7320,7320,0
|
|
20240308,201400,534727020,7320,7320,7320,7320,0
|
|
20240308,201300,534727020,7320,7320,7320,7320,0
|
|
20240308,201200,534727020,7320,7320,7320,7320,0
|
|
20240308,201100,534727020,7320,7320,7320,7320,0
|
|
20240308,201000,534727020,7320,7320,7320,7320,0
|
|
20240308,200900,534727020,7320,7320,7320,7320,0
|
|
20240308,200800,534727020,7320,7320,7320,7320,0
|
|
20240308,200700,534727020,7320,7320,7320,7320,0
|
|
20240308,200600,534727020,7320,7320,7320,7320,0
|
|
20240308,200500,534727020,7320,7320,7320,7320,0
|
|
20240308,200400,534727020,7320,7320,7320,7320,0
|
|
20240308,200300,534727020,7320,7320,7320,7320,0
|
|
20240308,200200,534727020,7320,7320,7320,7320,0
|
|
20240308,200100,534727020,7320,7320,7320,7320,0
|
|
20240308,200000,534727020,7320,7320,7320,7320,0
|
|
20240308,195900,534727020,7320,7320,7320,7320,0
|
|
20240308,195800,534727020,7320,7320,7320,7320,0
|
|
20240308,195700,534727020,7320,7320,7320,7320,0
|
|
20240308,195600,534727020,7320,7320,7320,7320,0
|
|
20240308,195500,534727020,7320,7320,7320,7320,0
|
|
20240308,195400,534727020,7320,7320,7320,7320,0
|
|
20240308,195300,534727020,7320,7320,7320,7320,0
|
|
20240308,195200,534727020,7320,7320,7320,7320,0
|
|
20240308,195100,534727020,7320,7320,7320,7320,0
|
|
20240308,195000,534727020,7320,7320,7320,7320,0
|
|
20240308,194900,534727020,7320,7320,7320,7320,0
|
|
20240308,194800,534727020,7320,7320,7320,7320,0
|
|
20240308,194700,534727020,7320,7320,7320,7320,784
|
|
20240308,194600,534727020,7320,7320,7320,7320,0
|
|
20240308,194500,534727020,7320,7320,7320,7320,0
|
|
20240308,194400,534727020,7320,7320,7320,7320,0
|
|
20240308,194300,534727020,7320,7320,7320,7320,0
|
|
20240308,194200,534727020,7320,7320,7320,7320,0
|
|
20240308,194100,534727020,7320,7320,7320,7320,0
|
|
20240308,194000,534727020,7320,7320,7320,7320,0
|
|
20240308,193900,534727020,7320,7320,7320,7320,0
|
|
20240308,193800,534727020,7320,7320,7320,7320,0
|
|
20240308,193700,534727020,7320,7320,7320,7320,0
|
|
20240308,193600,534727020,7320,7320,7320,7320,0
|
|
20240308,193500,534727020,7320,7320,7320,7320,0
|
|
20240308,193400,534727020,7320,7320,7320,7320,0
|
|
20240308,193300,534727020,7320,7320,7320,7320,0
|
|
20240308,193200,534727020,7320,7320,7320,7320,0
|
|
20240308,193100,534727020,7320,7320,7320,7320,0
|
|
20240308,193000,534727020,7320,7320,7320,7320,0
|
|
20240308,192900,534727020,7320,7320,7320,7320,0
|
|
20240308,192800,534727020,7320,7320,7320,7320,0
|
|
20240308,192700,534727020,7320,7320,7320,7320,0
|
|
20240308,192600,534727020,7320,7320,7320,7320,0
|
|
20240308,192500,534727020,7320,7320,7320,7320,0
|
|
20240308,192400,534727020,7320,7320,7320,7320,0
|
|
20240308,192300,534727020,7320,7320,7320,7320,0
|
|
20240308,192200,534727020,7320,7320,7320,7320,0
|
|
20240308,192100,534727020,7320,7320,7320,7320,0
|
|
20240308,192000,534727020,7320,7320,7320,7320,0
|
|
20240308,191900,534727020,7320,7320,7320,7320,0
|
|
20240308,191800,534727020,7320,7320,7320,7320,0
|
|
20240308,191700,534727020,7320,7320,7320,7320,784
|
|
20240308,191600,534727020,7320,7320,7320,7320,0
|
|
20240308,191500,534727020,7320,7320,7320,7320,0
|
|
20240308,191400,534727020,7320,7320,7320,7320,0
|
|
20240308,191300,534727020,7320,7320,7320,7320,0
|
|
20240308,191200,534727020,7320,7320,7320,7320,0
|
|
20240308,191100,534727020,7320,7320,7320,7320,0
|
|
20240308,191000,534727020,7320,7320,7320,7320,0
|
|
20240308,190900,534727020,7320,7320,7320,7320,0
|
|
20240308,190800,534727020,7320,7320,7320,7320,0
|
|
20240308,190700,534727020,7320,7320,7320,7320,0
|
|
20240308,190600,534727020,7320,7320,7320,7320,0
|
|
20240308,190500,534727020,7320,7320,7320,7320,0
|
|
20240308,190400,534727020,7320,7320,7320,7320,0
|
|
20240308,190300,534727020,7320,7320,7320,7320,0
|
|
20240308,190200,534727020,7320,7320,7320,7320,0
|
|
20240308,190100,534727020,7320,7320,7320,7320,0
|
|
20240308,190000,534727020,7320,7320,7320,7320,0
|
|
20240308,185900,534727020,7320,7320,7320,7320,0
|
|
20240308,185800,534727020,7320,7320,7320,7320,0
|
|
20240308,185700,534727020,7320,7320,7320,7320,0
|
|
20240308,185600,534727020,7320,7320,7320,7320,0
|
|
20240308,185500,534727020,7320,7320,7320,7320,0
|
|
20240308,185400,534727020,7320,7320,7320,7320,0
|
|
20240308,185300,534727020,7320,7320,7320,7320,0
|
|
20240308,185200,534727020,7320,7320,7320,7320,0
|
|
20240308,185100,534727020,7320,7320,7320,7320,0
|
|
20240308,185000,534727020,7320,7320,7320,7320,0
|
|
20240308,184900,534727020,7320,7320,7320,7320,0
|
|
20240308,184800,534727020,7320,7320,7320,7320,0
|
|
20240308,184700,534727020,7320,7320,7320,7320,784
|
|
20240308,184600,534727020,7320,7320,7320,7320,0
|
|
20240308,184500,534727020,7320,7320,7320,7320,0
|
|
20240308,184400,534727020,7320,7320,7320,7320,0
|
|
20240308,184300,534727020,7320,7320,7320,7320,0
|
|
20240308,184200,534727020,7320,7320,7320,7320,0
|
|
20240308,184100,534727020,7320,7320,7320,7320,0
|
|
20240308,184000,534727020,7320,7320,7320,7320,0
|
|
20240308,183900,534727020,7320,7320,7320,7320,0
|
|
20240308,183800,534727020,7320,7320,7320,7320,0
|
|
20240308,183700,534727020,7320,7320,7320,7320,0
|
|
20240308,183600,534727020,7320,7320,7320,7320,0
|
|
20240308,183500,534727020,7320,7320,7320,7320,0
|
|
20240308,183400,534727020,7320,7320,7320,7320,0
|
|
20240308,183300,534727020,7320,7320,7320,7320,0
|
|
20240308,183200,534727020,7320,7320,7320,7320,0
|
|
20240308,183100,534727020,7320,7320,7320,7320,0
|
|
20240308,183000,534727020,7320,7320,7320,7320,0
|
|
20240308,182900,534727020,7320,7320,7320,7320,0
|
|
20240308,182800,534727020,7320,7320,7320,7320,0
|
|
20240308,182700,534727020,7320,7320,7320,7320,0
|
|
20240308,182600,534727020,7320,7320,7320,7320,0
|
|
20240308,182500,534727020,7320,7320,7320,7320,0
|
|
20240308,182400,534727020,7320,7320,7320,7320,0
|
|
20240308,182300,534727020,7320,7320,7320,7320,0
|
|
20240308,182200,534727020,7320,7320,7320,7320,0
|
|
20240308,182100,534727020,7320,7320,7320,7320,0
|
|
20240308,182000,534727020,7320,7320,7320,7320,0
|
|
20240308,181900,534727020,7320,7320,7320,7320,0
|
|
20240308,181800,534727020,7320,7320,7320,7320,0
|
|
20240308,181700,534727020,7320,7320,7320,7320,784
|
|
20240308,181600,534727020,7320,7320,7320,7320,0
|
|
20240308,181500,534727020,7320,7320,7320,7320,0
|
|
20240308,181400,534727020,7320,7320,7320,7320,0
|
|
20240308,181300,534727020,7320,7320,7320,7320,0
|
|
20240308,181200,534727020,7320,7320,7320,7320,0
|
|
20240308,181100,534727020,7320,7320,7320,7320,0
|
|
20240308,181000,534727020,7320,7320,7320,7320,0
|
|
20240308,180900,534727020,7320,7320,7320,7320,0
|
|
20240308,180800,534727020,7320,7320,7320,7320,0
|
|
20240308,180700,534727020,7320,7320,7320,7320,0
|
|
20240308,180600,534727020,7320,7320,7320,7320,0
|
|
20240308,180500,534727020,7320,7320,7320,7320,0
|
|
20240308,180400,534727020,7320,7320,7320,7320,0
|
|
20240308,180300,534727020,7320,7320,7320,7320,0
|
|
20240308,180200,534727020,7320,7320,7320,7320,0
|
|
20240308,180100,534727020,7320,7320,7320,7320,0
|
|
20240308,180000,534727020,7320,7320,7320,7320,0
|
|
20240308,175900,534727020,7320,7320,7320,7320,0
|
|
20240308,175800,534727020,7320,7320,7320,7320,0
|
|
20240308,175700,534727020,7320,7320,7320,7320,0
|
|
20240308,175600,534727020,7320,7320,7320,7320,0
|
|
20240308,175500,534727020,7320,7320,7320,7320,0
|
|
20240308,175400,534727020,7320,7320,7320,7320,0
|
|
20240308,175300,534727020,7320,7320,7320,7320,0
|
|
20240308,175200,534727020,7320,7320,7320,7320,0
|
|
20240308,175100,534727020,7320,7320,7320,7320,0
|
|
20240308,175000,534727020,7320,7320,7320,7320,0
|
|
20240308,174900,534727020,7320,7320,7320,7320,0
|
|
20240308,174800,534727020,7320,7320,7320,7320,0
|
|
20240308,174700,534727020,7320,7320,7320,7320,784
|
|
20240308,174600,534727020,7320,7320,7320,7320,0
|
|
20240308,174500,534727020,7320,7320,7320,7320,0
|
|
20240308,174400,534727020,7320,7320,7320,7320,0
|
|
20240308,174300,534727020,7320,7320,7320,7320,0
|
|
20240308,174200,534727020,7320,7320,7320,7320,0
|
|
20240308,174100,534727020,7320,7320,7320,7320,0
|
|
20240308,174000,534727020,7320,7320,7320,7320,0
|
|
20240308,173900,534727020,7320,7320,7320,7320,0
|
|
20240308,173800,534727020,7320,7320,7320,7320,0
|
|
20240308,173700,534727020,7320,7320,7320,7320,0
|
|
20240308,173600,534727020,7320,7320,7320,7320,0
|
|
20240308,173500,534727020,7320,7320,7320,7320,0
|
|
20240308,173400,534727020,7320,7320,7320,7320,0
|
|
20240308,173300,534727020,7320,7320,7320,7320,0
|
|
20240308,173200,534727020,7320,7320,7320,7320,0
|
|
20240308,173100,534727020,7320,7320,7320,7320,0
|
|
20240308,173000,534727020,7320,7320,7320,7320,0
|
|
20240308,172900,534727020,7320,7320,7320,7320,0
|
|
20240308,172800,534727020,7320,7320,7320,7320,0
|
|
20240308,172700,534727020,7320,7320,7320,7320,0
|
|
20240308,172600,534727020,7320,7320,7320,7320,0
|
|
20240308,172500,534727020,7320,7320,7320,7320,0
|
|
20240308,172400,534727020,7320,7320,7320,7320,0
|
|
20240308,172300,534727020,7320,7320,7320,7320,0
|
|
20240308,172200,534727020,7320,7320,7320,7320,0
|
|
20240308,172100,534727020,7320,7320,7320,7320,0
|
|
20240308,172000,534727020,7320,7320,7320,7320,0
|
|
20240308,171900,534727020,7320,7320,7320,7320,0
|
|
20240308,171800,534727020,7320,7320,7320,7320,0
|
|
20240308,171700,534727020,7320,7320,7320,7320,784
|
|
20240308,171600,534727020,7320,7320,7320,7320,0
|
|
20240308,171500,534727020,7320,7320,7320,7320,0
|
|
20240308,171400,534727020,7320,7320,7320,7320,0
|
|
20240308,171300,534727020,7320,7320,7320,7320,0
|
|
20240308,171200,534727020,7320,7320,7320,7320,0
|
|
20240308,171100,534727020,7320,7320,7320,7320,0
|
|
20240308,171000,534727020,7320,7320,7320,7320,0
|
|
20240308,170900,534727020,7320,7320,7320,7320,0
|
|
20240308,170800,534727020,7320,7320,7320,7320,0
|
|
20240308,170700,534727020,7320,7320,7320,7320,0
|
|
20240308,170600,534727020,7320,7320,7320,7320,0
|
|
20240308,170500,534727020,7320,7320,7320,7320,0
|
|
20240308,170400,534727020,7320,7320,7320,7320,0
|
|
20240308,170300,534727020,7320,7320,7320,7320,0
|
|
20240308,170200,534727020,7320,7320,7320,7320,0
|
|
20240308,170100,534727020,7320,7320,7320,7320,0
|
|
20240308,170000,534727020,7320,7320,7320,7320,0
|
|
20240308,165900,534727020,7320,7320,7320,7320,0
|
|
20240308,165800,534727020,7320,7320,7320,7320,0
|
|
20240308,165700,534727020,7320,7320,7320,7320,0
|
|
20240308,165600,534727020,7320,7320,7320,7320,0
|
|
20240308,165500,534727020,7320,7320,7320,7320,0
|
|
20240308,165400,534727020,7320,7320,7320,7320,0
|
|
20240308,165300,534727020,7320,7320,7320,7320,0
|
|
20240308,165200,534727020,7320,7320,7320,7320,0
|
|
20240308,165100,534727020,7320,7320,7320,7320,0
|
|
20240308,165000,534727020,7320,7320,7320,7320,0
|
|
20240308,164900,534727020,7320,7320,7320,7320,0
|
|
20240308,164800,534727020,7320,7320,7320,7320,0
|
|
20240308,164700,534727020,7320,7320,7320,7320,784
|
|
20240308,164600,534727020,7320,7320,7320,7320,0
|
|
20240308,164500,534727020,7320,7320,7320,7320,0
|
|
20240308,164400,534727020,7320,7320,7320,7320,0
|
|
20240308,164300,534727020,7320,7320,7320,7320,0
|
|
20240308,164200,534727020,7320,7320,7320,7320,0
|
|
20240308,164100,534727020,7320,7320,7320,7320,0
|
|
20240308,164000,534727020,7320,7320,7320,7320,0
|
|
20240308,163900,534727020,7320,7320,7320,7320,0
|
|
20240308,163800,534727020,7320,7320,7320,7320,0
|
|
20240308,163700,534727020,7320,7320,7320,7320,0
|
|
20240308,163600,534727020,7320,7320,7320,7320,0
|
|
20240308,163500,534727020,7320,7320,7320,7320,0
|
|
20240308,163400,534727020,7320,7320,7320,7320,0
|
|
20240308,163300,534727020,7320,7320,7320,7320,0
|
|
20240308,163200,534727020,7320,7320,7320,7320,0
|
|
20240308,163100,534727020,7320,7320,7320,7320,0
|
|
20240308,163000,534727020,7320,7320,7320,7320,0
|
|
20240308,162900,534727020,7320,7320,7320,7320,0
|
|
20240308,162800,534727020,7320,7320,7320,7320,0
|
|
20240308,162700,534727020,7320,7320,7320,7320,0
|
|
20240308,162600,534727020,7320,7320,7320,7320,0
|
|
20240308,162500,534727020,7320,7320,7320,7320,0
|
|
20240308,162400,534727020,7320,7320,7320,7320,0
|
|
20240308,162300,534727020,7320,7320,7320,7320,0
|
|
20240308,162200,534727020,7320,7320,7320,7320,0
|
|
20240308,162100,534727020,7320,7320,7320,7320,0
|
|
20240308,162000,534727020,7320,7320,7320,7320,0
|
|
20240308,161900,534727020,7320,7320,7320,7320,0
|
|
20240308,161800,534727020,7320,7320,7320,7320,0
|
|
20240308,161700,534727020,7320,7320,7320,7320,784
|
|
20240308,161600,534727020,7320,7320,7320,7320,0
|
|
20240308,161500,534727020,7320,7320,7320,7320,0
|
|
20240308,161400,534727020,7320,7320,7320,7320,0
|
|
20240308,161300,534727020,7320,7320,7320,7320,0
|
|
20240308,161200,534727020,7320,7320,7320,7320,0
|
|
20240308,161100,534727020,7320,7320,7320,7320,0
|
|
20240308,161000,534727020,7320,7320,7320,7320,0
|
|
20240308,160900,534727020,7320,7320,7320,7320,0
|
|
20240308,160800,534727020,7320,7320,7320,7320,0
|
|
20240308,160700,534727020,7320,7320,7320,7320,0
|
|
20240308,160600,534727020,7320,7320,7320,7320,0
|
|
20240308,160500,534727020,7320,7320,7320,7320,0
|
|
20240308,160400,534727020,7320,7320,7320,7320,0
|
|
20240308,160300,534727020,7320,7320,7320,7320,0
|
|
20240308,160200,534727020,7320,7320,7320,7320,0
|
|
20240308,160100,534727020,7320,7320,7320,7320,0
|
|
20240308,160000,534727020,7320,7320,7320,7320,0
|
|
20240308,155900,534727020,7320,7320,7320,7320,0
|
|
20240308,155800,534727020,7320,7320,7320,7320,0
|
|
20240308,155700,534727020,7320,7320,7320,7320,0
|
|
20240308,155600,534727020,7320,7320,7320,7320,0
|
|
20240308,155500,534727020,7320,7320,7320,7320,0
|
|
20240308,155400,534727020,7320,7320,7320,7320,0
|
|
20240308,155300,534727020,7320,7320,7320,7320,0
|
|
20240308,155200,534727020,7320,7320,7320,7320,0
|
|
20240308,155100,534727020,7320,7320,7320,7320,0
|
|
20240308,155000,534727020,7320,7320,7320,7320,0
|
|
20240308,154900,534727020,7320,7320,7320,7320,0
|
|
20240308,154800,534727020,7320,7320,7320,7320,0
|
|
20240308,154700,534727020,7320,7320,7320,7320,784
|
|
20240308,154600,534727020,7320,7320,7320,7320,0
|
|
20240308,154500,534727020,7320,7320,7320,7320,0
|
|
20240308,154400,534727020,7320,7320,7320,7320,0
|
|
20240308,154300,534727020,7320,7320,7320,7320,0
|
|
20240308,154200,534727020,7320,7320,7320,7320,0
|
|
20240308,154100,534727020,7320,7320,7320,7320,0
|
|
20240308,154000,534727020,7320,7320,7320,7320,0
|
|
20240308,153900,534727020,7320,7320,7320,7320,0
|
|
20240308,153800,534727020,7320,7320,7320,7320,0
|
|
20240308,153700,534727020,7320,7320,7320,7320,0
|
|
20240308,153600,534727020,7320,7320,7320,7320,0
|
|
20240308,153500,534727020,7320,7320,7320,7320,0
|
|
20240308,153400,534727020,7320,7320,7320,7320,0
|
|
20240308,153300,534727020,7320,7320,7320,7320,0
|
|
20240308,153200,534727020,7320,7320,7320,7320,0
|
|
20240308,153100,534727020,7320,7320,7320,7320,0
|
|
20240308,153000,534727020,7320,7320,7320,7320,784
|
|
20240308,152900,528988140,7280,7280,7280,7280,0
|
|
20240308,152800,528988140,7280,7280,7280,7280,0
|
|
20240308,152700,528988140,7280,7280,7280,7280,0
|
|
20240308,152600,528988140,7280,7280,7280,7280,0
|
|
20240308,152500,528988140,7280,7280,7280,7280,0
|
|
20240308,152400,528988140,7280,7280,7280,7280,0
|
|
20240308,152300,528988140,7280,7280,7280,7280,0
|
|
20240308,152200,528988140,7280,7280,7280,7280,0
|
|
20240308,152100,528988140,7280,7280,7280,7280,0
|
|
20240308,152000,528988140,7280,7280,7280,7280,0
|
|
20240308,151900,528988140,7280,7270,7290,7270,1147
|
|
20240308,151800,520627370,7290,7270,7290,7270,28
|
|
20240308,151700,520423470,7260,7280,7280,7260,140
|
|
20240308,151600,519406010,7280,7280,7280,7280,97
|
|
20240308,151500,518699850,7280,7280,7280,7280,2
|
|
20240308,151400,518685290,7280,7280,7280,7280,2
|
|
20240308,151300,518670730,7280,7280,7280,7280,0
|
|
20240308,151200,518670730,7280,7280,7280,7280,3
|
|
20240308,151100,518648890,7260,7250,7260,7250,502
|
|
20240308,151000,515004390,7250,7240,7250,7240,76
|
|
20240308,150900,514453790,7240,7240,7240,7240,10
|
|
20240308,150800,514381390,7240,7240,7240,7240,9
|
|
20240308,150700,514316230,7240,7240,7240,7240,89
|
|
20240308,150600,513671870,7250,7260,7260,7250,136
|
|
20240308,150500,512685720,7250,7260,7260,7250,2690
|
|
20240308,150400,493182500,7260,7260,7260,7260,0
|
|
20240308,150300,493182500,7260,7260,7260,7260,0
|
|
20240308,150200,493182500,7260,7260,7260,7260,0
|
|
20240308,150100,493182500,7260,7260,7260,7260,0
|
|
20240308,150000,493182500,7260,7260,7260,7260,2
|
|
20240308,145900,493167980,7260,7260,7260,7260,2
|
|
20240308,145800,493153460,7260,7260,7260,7260,0
|
|
20240308,145700,493153460,7260,7260,7260,7260,0
|
|
20240308,145600,493153460,7260,7260,7260,7260,0
|
|
20240308,145500,493153460,7260,7260,7260,7260,0
|
|
20240308,145400,493153460,7260,7260,7260,7260,0
|
|
20240308,145300,493153460,7260,7260,7260,7260,0
|
|
20240308,145200,493153460,7260,7260,7260,7260,0
|
|
20240308,145100,493153460,7260,7260,7260,7260,0
|
|
20240308,145000,493153460,7260,7260,7260,7260,1
|
|
20240308,144900,493146200,7260,7270,7270,7260,2003
|
|
20240308,144800,478603420,7270,7270,7270,7270,0
|
|
20240308,144700,478603420,7270,7270,7270,7270,0
|
|
20240308,144600,478603420,7270,7280,7280,7270,2240
|
|
20240308,144500,462312730,7280,7280,7280,7280,0
|
|
20240308,144400,462312730,7280,7280,7280,7280,200
|
|
20240308,144300,460856730,7280,7280,7280,7280,0
|
|
20240308,144200,460856730,7280,7280,7280,7280,0
|
|
20240308,144100,460856730,7280,7280,7280,7280,0
|
|
20240308,144000,460856730,7280,7280,7280,7280,0
|
|
20240308,143900,460856730,7280,7280,7280,7280,0
|
|
20240308,143800,460856730,7280,7280,7280,7280,0
|
|
20240308,143700,460856730,7280,7280,7280,7280,0
|
|
20240308,143600,460856730,7280,7280,7280,7280,0
|
|
20240308,143500,460856730,7280,7280,7280,7280,1
|
|
20240308,143400,460849450,7280,7280,7280,7280,18
|
|
20240308,143300,460718410,7280,7280,7280,7280,1
|
|
20240308,143200,460711130,7280,7280,7280,7280,0
|
|
20240308,143100,460711130,7280,7280,7280,7280,0
|
|
20240308,143000,460711130,7280,7280,7280,7280,0
|
|
20240308,142900,460711130,7280,7280,7280,7280,3
|
|
20240308,142800,460689290,7280,7280,7280,7280,0
|
|
20240308,142700,460689290,7280,7280,7280,7280,0
|
|
20240308,142600,460689290,7280,7280,7280,7280,0
|
|
20240308,142500,460689290,7280,7280,7280,7280,0
|
|
20240308,142400,460689290,7280,7280,7280,7280,0
|
|
20240308,142300,460689290,7280,7280,7280,7280,0
|
|
20240308,142200,460689290,7280,7280,7280,7280,7
|
|
20240308,142100,460638330,7280,7280,7280,7280,0
|
|
20240308,142000,460638330,7280,7280,7280,7280,19
|
|
20240308,141900,460500010,7280,7280,7280,7280,0
|
|
20240308,141800,460500010,7280,7280,7280,7280,0
|
|
20240308,141700,460500010,7280,7280,7280,7280,0
|
|
20240308,141600,460500010,7280,7280,7280,7280,0
|
|
20240308,141500,460500010,7280,7280,7280,7280,0
|
|
20240308,141400,460500010,7280,7280,7280,7280,0
|
|
20240308,141300,460500010,7280,7280,7280,7280,0
|
|
20240308,141200,460500010,7280,7280,7280,7280,0
|
|
20240308,141100,460500010,7280,7280,7280,7280,0
|
|
20240308,141000,460500010,7280,7280,7280,7280,10
|
|
20240308,140900,460427210,7280,7280,7280,7280,0
|
|
20240308,140800,460427210,7280,7280,7280,7280,0
|
|
20240308,140700,460427210,7280,7280,7280,7280,6
|
|
20240308,140600,460383530,7280,7280,7280,7280,0
|
|
20240308,140500,460383530,7280,7280,7280,7280,0
|
|
20240308,140400,460383530,7280,7280,7280,7280,0
|
|
20240308,140300,460383530,7280,7280,7280,7280,0
|
|
20240308,140200,460383530,7280,7280,7280,7280,100
|
|
20240308,140100,459655530,7280,7280,7280,7280,0
|
|
20240308,140000,459655530,7280,7280,7280,7280,122
|
|
20240308,135900,458767370,7280,7280,7280,7280,0
|
|
20240308,135800,458767370,7280,7280,7280,7280,0
|
|
20240308,135700,458767370,7280,7280,7280,7280,0
|
|
20240308,135600,458767370,7280,7280,7280,7280,93
|
|
20240308,135500,458090330,7280,7280,7280,7280,0
|
|
20240308,135400,458090330,7280,7280,7280,7280,0
|
|
20240308,135300,458090330,7280,7280,7280,7280,0
|
|
20240308,135200,458090330,7280,7280,7280,7280,0
|
|
20240308,135100,458090330,7280,7280,7280,7280,117
|
|
20240308,135000,457238570,7280,7280,7280,7280,309
|
|
20240308,134900,454989050,7270,7270,7270,7270,0
|
|
20240308,134800,454989050,7270,7270,7270,7270,2
|
|
20240308,134700,454974510,7270,7270,7270,7270,0
|
|
20240308,134600,454974510,7270,7270,7270,7270,0
|
|
20240308,134500,454974510,7270,7270,7270,7270,0
|
|
20240308,134400,454974510,7270,7270,7270,7270,2
|
|
20240308,134300,454959970,7270,7270,7270,7270,0
|
|
20240308,134200,454959970,7270,7270,7270,7270,2
|
|
20240308,134100,454945430,7280,7280,7280,7280,0
|
|
20240308,134000,454945430,7280,7280,7280,7280,0
|
|
20240308,133900,454945430,7280,7280,7280,7280,0
|
|
20240308,133800,454945430,7280,7270,7280,7270,69
|
|
20240308,133700,454443600,7270,7270,7270,7270,0
|
|
20240308,133600,454443600,7270,7280,7280,7270,3
|
|
20240308,133500,454421780,7270,7280,7280,7270,229
|
|
20240308,133400,452756870,7280,7280,7280,7280,755
|
|
20240308,133300,447260470,7280,7280,7280,7280,0
|
|
20240308,133200,447260470,7280,7280,7280,7280,0
|
|
20240308,133100,447260470,7280,7280,7280,7280,0
|
|
20240308,133000,447260470,7280,7280,7280,7280,0
|
|
20240308,132900,447260470,7280,7280,7280,7280,0
|
|
20240308,132800,447260470,7280,7280,7280,7280,2
|
|
20240308,132700,447245910,7280,7280,7280,7280,2
|
|
20240308,132600,447231350,7280,7280,7280,7280,0
|
|
20240308,132500,447231350,7280,7280,7280,7280,0
|
|
20240308,132400,447231350,7280,7280,7280,7280,30
|
|
20240308,132300,447012950,7280,7280,7280,7280,0
|
|
20240308,132200,447012950,7280,7280,7280,7280,0
|
|
20240308,132100,447012950,7280,7280,7280,7280,2
|
|
20240308,132000,446998390,7280,7280,7280,7280,0
|
|
20240308,131900,446998390,7280,7280,7280,7280,0
|
|
20240308,131800,446998390,7280,7280,7280,7280,0
|
|
20240308,131700,446998390,7280,7280,7280,7280,8
|
|
20240308,131600,446940150,7280,7280,7280,7280,500
|
|
20240308,131500,443300150,7290,7290,7290,7290,0
|
|
20240308,131400,443300150,7290,7290,7290,7290,0
|
|
20240308,131300,443300150,7290,7290,7290,7290,0
|
|
20240308,131200,443300150,7290,7290,7290,7290,0
|
|
20240308,131100,443300150,7290,7290,7290,7290,0
|
|
20240308,131000,443300150,7290,7290,7290,7290,0
|
|
20240308,130900,443300150,7290,7290,7290,7290,0
|
|
20240308,130800,443300150,7290,7290,7290,7290,40
|
|
20240308,130700,443008550,7280,7280,7280,7280,0
|
|
20240308,130600,443008550,7280,7280,7280,7280,0
|
|
20240308,130500,443008550,7280,7280,7280,7280,0
|
|
20240308,130400,443008550,7280,7280,7280,7280,0
|
|
20240308,130300,443008550,7280,7280,7280,7280,0
|
|
20240308,130200,443008550,7280,7280,7280,7280,0
|
|
20240308,130100,443008550,7280,7280,7280,7280,0
|
|
20240308,130000,443008550,7280,7280,7280,7280,0
|
|
20240308,125900,443008550,7280,7280,7280,7280,0
|
|
20240308,125800,443008550,7280,7280,7280,7280,10
|
|
20240308,125700,442935750,7290,7290,7290,7290,0
|
|
20240308,125600,442935750,7290,7290,7290,7290,0
|
|
20240308,125500,442935750,7290,7290,7290,7290,1
|
|
20240308,125400,442928460,7280,7280,7280,7280,0
|
|
20240308,125300,442928460,7280,7280,7280,7280,0
|
|
20240308,125200,442928460,7280,7280,7280,7280,100
|
|
20240308,125100,442200460,7280,7280,7280,7280,0
|
|
20240308,125000,442200460,7280,7280,7280,7280,0
|
|
20240308,124900,442200460,7280,7280,7280,7280,0
|
|
20240308,124800,442200460,7280,7280,7280,7280,0
|
|
20240308,124700,442200460,7280,7280,7280,7280,0
|
|
20240308,124600,442200460,7280,7280,7280,7280,0
|
|
20240308,124500,442200460,7280,7280,7280,7280,0
|
|
20240308,124400,442200460,7280,7280,7280,7280,220
|
|
20240308,124300,440598860,7290,7290,7290,7290,0
|
|
20240308,124200,440598860,7290,7290,7290,7290,0
|
|
20240308,124100,440598860,7290,7290,7290,7290,69
|
|
20240308,124000,440095850,7280,7280,7280,7280,0
|
|
20240308,123900,440095850,7280,7280,7280,7280,0
|
|
20240308,123800,440095850,7280,7280,7280,7280,0
|
|
20240308,123700,440095850,7280,7280,7280,7280,20
|
|
20240308,123600,439950250,7280,7280,7280,7280,0
|
|
20240308,123500,439950250,7280,7280,7280,7280,0
|
|
20240308,123400,439950250,7280,7280,7280,7280,0
|
|
20240308,123300,439950250,7280,7280,7280,7280,50
|
|
20240308,123200,439586250,7280,7280,7280,7280,0
|
|
20240308,123100,439586250,7280,7280,7280,7280,6
|
|
20240308,123000,439542570,7280,7280,7280,7280,10
|
|
20240308,122900,439469770,7290,7290,7290,7290,0
|
|
20240308,122800,439469770,7290,7290,7290,7290,0
|
|
20240308,122700,439469770,7290,7290,7290,7290,0
|
|
20240308,122600,439469770,7290,7290,7290,7290,0
|
|
20240308,122500,439469770,7290,7290,7290,7290,0
|
|
20240308,122400,439469770,7290,7290,7290,7290,0
|
|
20240308,122300,439469770,7290,7290,7290,7290,1
|
|
20240308,122200,439462480,7290,7290,7290,7290,0
|
|
20240308,122100,439462480,7290,7290,7290,7290,0
|
|
20240308,122000,439462480,7290,7290,7290,7290,0
|
|
20240308,121900,439462480,7290,7290,7290,7290,1
|
|
20240308,121800,439455190,7290,7290,7290,7290,41
|
|
20240308,121700,439156300,7290,7280,7290,7280,45
|
|
20240308,121600,438828650,7280,7280,7280,7280,0
|
|
20240308,121500,438828650,7280,7280,7280,7280,50
|
|
20240308,121400,438464650,7280,7280,7280,7280,5
|
|
20240308,121300,438428250,7280,7280,7280,7280,0
|
|
20240308,121200,438428250,7280,7280,7280,7280,0
|
|
20240308,121100,438428250,7280,7280,7280,7280,0
|
|
20240308,121000,438428250,7280,7280,7280,7280,0
|
|
20240308,120900,438428250,7280,7280,7280,7280,0
|
|
20240308,120800,438428250,7280,7280,7280,7280,0
|
|
20240308,120700,438428250,7280,7280,7280,7280,300
|
|
20240308,120600,436244250,7280,7280,7280,7280,0
|
|
20240308,120500,436244250,7280,7280,7280,7280,0
|
|
20240308,120400,436244250,7280,7280,7280,7280,0
|
|
20240308,120300,436244250,7280,7280,7280,7280,0
|
|
20240308,120200,436244250,7280,7280,7280,7280,50
|
|
20240308,120100,435880250,7290,7280,7290,7280,75
|
|
20240308,120000,435334240,7280,7280,7280,7280,0
|
|
20240308,115900,435334240,7280,7280,7280,7280,0
|
|
20240308,115800,435334240,7280,7280,7280,7280,68
|
|
20240308,115700,434839200,7280,7280,7280,7280,325
|
|
20240308,115600,432473200,7290,7290,7290,7290,0
|
|
20240308,115500,432473200,7290,7290,7290,7290,176
|
|
20240308,115400,431190160,7290,7290,7290,7290,0
|
|
20240308,115300,431190160,7290,7290,7290,7290,0
|
|
20240308,115200,431190160,7290,7290,7290,7290,0
|
|
20240308,115100,431190160,7290,7290,7290,7290,3
|
|
20240308,115000,431168290,7290,7290,7290,7290,0
|
|
20240308,114900,431168290,7290,7290,7290,7290,0
|
|
20240308,114800,431168290,7290,7290,7290,7290,13
|
|
20240308,114700,431073520,7290,7290,7290,7290,0
|
|
20240308,114600,431073520,7290,7290,7290,7290,0
|
|
20240308,114500,431073520,7290,7290,7290,7290,3
|
|
20240308,114400,431051650,7290,7290,7290,7290,23
|
|
20240308,114300,430883980,7290,7290,7290,7290,200
|
|
20240308,114200,429425980,7290,7290,7290,7290,0
|
|
20240308,114100,429425980,7290,7290,7290,7290,0
|
|
20240308,114000,429425980,7290,7290,7290,7290,0
|
|
20240308,113900,429425980,7290,7290,7290,7290,30
|
|
20240308,113800,429207280,7290,7290,7290,7290,0
|
|
20240308,113700,429207280,7290,7290,7290,7290,0
|
|
20240308,113600,429207280,7290,7290,7290,7290,0
|
|
20240308,113500,429207280,7290,7290,7290,7290,0
|
|
20240308,113400,429207280,7290,7290,7290,7290,0
|
|
20240308,113300,429207280,7290,7290,7290,7290,0
|
|
20240308,113200,429207280,7290,7290,7290,7290,0
|
|
20240308,113100,429207280,7290,7290,7290,7290,0
|
|
20240308,113000,429207280,7290,7290,7290,7290,0
|
|
20240308,112900,429207280,7290,7290,7290,7290,0
|
|
20240308,112800,429207280,7290,7290,7290,7290,0
|
|
20240308,112700,429207280,7290,7290,7290,7290,61
|
|
20240308,112600,428762590,7300,7300,7300,7300,0
|
|
20240308,112500,428762590,7300,7300,7300,7300,0
|
|
20240308,112400,428762590,7300,7300,7300,7300,0
|
|
20240308,112300,428762590,7300,7300,7300,7300,0
|
|
20240308,112200,428762590,7300,7300,7300,7300,0
|
|
20240308,112100,428762590,7300,7300,7300,7300,0
|
|
20240308,112000,428762590,7300,7300,7300,7300,359
|
|
20240308,111900,426141890,7300,7300,7300,7300,0
|
|
20240308,111800,426141890,7300,7300,7300,7300,0
|
|
20240308,111700,426141890,7300,7300,7300,7300,0
|
|
20240308,111600,426141890,7300,7310,7310,7300,19
|
|
20240308,111500,426003180,7300,7300,7300,7300,0
|
|
20240308,111400,426003180,7300,7300,7300,7300,0
|
|
20240308,111300,426003180,7300,7300,7300,7300,0
|
|
20240308,111200,426003180,7300,7300,7300,7300,1
|
|
20240308,111100,425995880,7310,7310,7310,7310,0
|
|
20240308,111000,425995880,7310,7310,7310,7310,0
|
|
20240308,110900,425995880,7310,7310,7310,7310,0
|
|
20240308,110800,425995880,7310,7300,7310,7300,110
|
|
20240308,110700,425192780,7310,7310,7310,7310,0
|
|
20240308,110600,425192780,7310,7310,7310,7310,0
|
|
20240308,110500,425192780,7310,7310,7310,7310,1
|
|
20240308,110400,425185470,7310,7310,7310,7310,0
|
|
20240308,110300,425185470,7310,7310,7310,7310,0
|
|
20240308,110200,425185470,7310,7310,7310,7310,0
|
|
20240308,110100,425185470,7310,7310,7310,7310,0
|
|
20240308,110000,425185470,7310,7310,7310,7310,0
|
|
20240308,105900,425185470,7310,7310,7310,7310,0
|
|
20240308,105800,425185470,7310,7310,7310,7310,27
|
|
20240308,105700,424988100,7310,7310,7310,7310,23
|
|
20240308,105600,424819970,7290,7290,7290,7290,0
|
|
20240308,105500,424819970,7290,7290,7290,7290,11
|
|
20240308,105400,424739780,7300,7300,7300,7300,1
|
|
20240308,105300,424732480,7300,7300,7300,7300,0
|
|
20240308,105200,424732480,7300,7300,7300,7300,0
|
|
20240308,105100,424732480,7300,7300,7300,7300,2947
|
|
20240308,105000,403219380,7300,7300,7300,7300,30
|
|
20240308,104900,403000380,7300,7300,7300,7300,0
|
|
20240308,104800,403000380,7300,7300,7300,7300,3
|
|
20240308,104700,402978480,7300,7300,7300,7300,0
|
|
20240308,104600,402978480,7300,7300,7300,7300,20
|
|
20240308,104500,402832480,7310,7310,7310,7310,0
|
|
20240308,104400,402832480,7310,7310,7310,7310,0
|
|
20240308,104300,402832480,7310,7310,7310,7310,0
|
|
20240308,104200,402832480,7310,7310,7310,7300,277
|
|
20240308,104100,400809390,7310,7310,7310,7310,100
|
|
20240308,104000,400078390,7310,7310,7310,7310,0
|
|
20240308,103900,400078390,7310,7310,7310,7310,2
|
|
20240308,103800,400063770,7320,7320,7320,7320,0
|
|
20240308,103700,400063770,7320,7320,7320,7320,0
|
|
20240308,103600,400063770,7320,7320,7320,7320,1
|
|
20240308,103500,400056450,7320,7320,7320,7320,0
|
|
20240308,103400,400056450,7320,7320,7320,7320,1
|
|
20240308,103300,400049130,7320,7320,7320,7320,0
|
|
20240308,103200,400049130,7320,7320,7320,7320,0
|
|
20240308,103100,400049130,7320,7320,7320,7320,20
|
|
20240308,103000,399902730,7320,7320,7320,7320,200
|
|
20240308,102900,398438730,7320,7320,7320,7320,300
|
|
20240308,102800,396242730,7330,7330,7330,7330,0
|
|
20240308,102700,396242730,7330,7330,7330,7330,0
|
|
20240308,102600,396242730,7330,7330,7330,7330,1958
|
|
20240308,102500,381890590,7330,7330,7330,7330,100
|
|
20240308,102400,381157590,7330,7330,7330,7330,3
|
|
20240308,102300,381135600,7340,7340,7340,7340,0
|
|
20240308,102200,381135600,7340,7340,7340,7340,10
|
|
20240308,102100,381062200,7330,7330,7330,7330,0
|
|
20240308,102000,381062200,7330,7330,7330,7330,100
|
|
20240308,101900,380329200,7330,7330,7330,7330,12
|
|
20240308,101800,380241240,7330,7320,7330,7320,21
|
|
20240308,101700,380087510,7310,7310,7310,7310,315
|
|
20240308,101600,377784860,7310,7330,7330,7310,800
|
|
20240308,101500,371927230,7340,7340,7340,7340,91
|
|
20240308,101400,371259290,7340,7340,7340,7340,6
|
|
20240308,101300,371215250,7340,7340,7340,7340,3
|
|
20240308,101200,371193230,7340,7340,7340,7340,0
|
|
20240308,101100,371193230,7340,7340,7340,7340,10
|
|
20240308,101000,371119830,7340,7340,7340,7340,0
|
|
20240308,100900,371119830,7340,7340,7340,7340,0
|
|
20240308,100800,371119830,7340,7340,7340,7340,0
|
|
20240308,100700,371119830,7340,7340,7340,7340,0
|
|
20240308,100600,371119830,7340,7330,7340,7330,10
|
|
20240308,100500,371046450,7320,7350,7350,7320,4001
|
|
20240308,100400,341746740,7350,7350,7350,7350,10
|
|
20240308,100300,341673240,7350,7350,7350,7350,285
|
|
20240308,100200,339578490,7350,7350,7350,7350,3
|
|
20240308,100100,339556440,7350,7350,7350,7350,57
|
|
20240308,100000,339137490,7370,7370,7370,7370,16
|
|
20240308,095900,339019570,7350,7350,7350,7350,0
|
|
20240308,095800,339019570,7350,7360,7360,7350,730
|
|
20240308,095700,333652710,7370,7370,7370,7370,151
|
|
20240308,095600,332539840,7370,7370,7370,7370,802
|
|
20240308,095500,326629100,7370,7370,7370,7370,0
|
|
20240308,095400,326629100,7370,7360,7370,7360,36
|
|
20240308,095300,326363920,7360,7360,7360,7360,590
|
|
20240308,095200,322021520,7360,7350,7370,7350,1188
|
|
20240308,095100,313273820,7350,7360,7360,7350,52
|
|
20240308,095000,312891120,7360,7350,7360,7350,7
|
|
20240308,094900,312839620,7340,7350,7350,7340,1153
|
|
20240308,094800,304366620,7360,7370,7370,7360,3173
|
|
20240308,094700,281011800,7380,7380,7380,7380,100
|
|
20240308,094600,280273800,7380,7370,7380,7370,9548
|
|
20240308,094500,209829590,7360,7370,7370,7360,449
|
|
20240308,094400,206524570,7360,7360,7360,7360,69
|
|
20240308,094300,206016730,7360,7340,7360,7340,2881
|
|
20240308,094200,184835150,7350,7340,7350,7340,332
|
|
20240308,094100,182397230,7340,7340,7340,7340,23
|
|
20240308,094000,182228410,7340,7320,7340,7320,262
|
|
20240308,093900,180309870,7320,7320,7320,7320,10
|
|
20240308,093800,180236670,7320,7310,7350,7310,4163
|
|
20240308,093700,149681170,7320,7300,7320,7300,61
|
|
20240308,093600,149235850,7310,7280,7310,7280,1058
|
|
20240308,093500,141503030,7280,7280,7280,7280,14
|
|
20240308,093400,141401110,7310,7280,7310,7280,2807
|
|
20240308,093300,120928870,7280,7280,7280,7280,0
|
|
20240308,093200,120928870,7280,7280,7280,7280,3
|
|
20240308,093100,120907030,7270,7270,7280,7260,862
|
|
20240308,093000,114640320,7260,7260,7260,7260,33
|
|
20240308,092900,114400740,7260,7260,7260,7260,2
|
|
20240308,092800,114386220,7260,7250,7260,7250,64
|
|
20240308,092700,113921920,7230,7230,7230,7230,0
|
|
20240308,092600,113921920,7230,7230,7230,7230,0
|
|
20240308,092500,113921920,7230,7230,7230,7230,0
|
|
20240308,092400,113921920,7230,7220,7230,7220,910
|
|
20240308,092300,107343200,7220,7220,7220,7220,36
|
|
20240308,092200,107083280,7210,7210,7210,7210,0
|
|
20240308,092100,107083280,7210,7210,7210,7210,0
|
|
20240308,092000,107083280,7210,7210,7220,7210,228
|
|
20240308,091900,105439390,7210,7220,7220,7210,513
|
|
20240308,091800,101735800,7230,7230,7230,7230,0
|
|
20240308,091700,101735800,7230,7230,7230,7230,0
|
|
20240308,091600,101735800,7230,7230,7230,7230,6
|
|
20240308,091500,101692420,7240,7240,7240,7240,300
|
|
20240308,091400,99520420,7240,7220,7240,7220,3912
|
|
20240308,091300,71270170,7220,7220,7220,7220,1
|
|
20240308,091200,71262950,7220,7220,7220,7220,2
|
|
20240308,091100,71248510,7230,7230,7230,7230,0
|
|
20240308,091000,71248510,7230,7220,7230,7220,4
|
|
20240308,090900,71219620,7210,7210,7210,7210,3
|
|
20240308,090800,71197990,7210,7190,7240,7190,984
|
|
20240308,090700,64103520,7190,7190,7190,7190,0
|
|
20240308,090600,64103520,7190,7190,7190,7190,14
|
|
20240308,090500,64002860,7230,7230,7230,7230,0
|
|
20240308,090400,64002860,7230,7250,7250,7230,1297
|
|
20240308,090300,54602490,7260,7260,7260,7250,1077
|
|
20240308,090200,46784340,7220,7200,7280,7200,4067
|
|
20240308,090100,17421120,7200,7200,7200,7200,200
|
|
20240308,090000,15981120,7160,7160,7160,7160,2232
|