681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,201800,172518850,7310,7310,7310,7310,420
|
|
20240312,201700,172518850,7310,7310,7310,7310,0
|
|
20240312,201600,172518850,7310,7310,7310,7310,0
|
|
20240312,201500,172518850,7310,7310,7310,7310,0
|
|
20240312,201400,172518850,7310,7310,7310,7310,0
|
|
20240312,201300,172518850,7310,7310,7310,7310,0
|
|
20240312,201200,172518850,7310,7310,7310,7310,0
|
|
20240312,201100,172518850,7310,7310,7310,7310,0
|
|
20240312,201000,172518850,7310,7310,7310,7310,0
|
|
20240312,200900,172518850,7310,7310,7310,7310,0
|
|
20240312,200800,172518850,7310,7310,7310,7310,0
|
|
20240312,200700,172518850,7310,7310,7310,7310,0
|
|
20240312,200600,172518850,7310,7310,7310,7310,0
|
|
20240312,200500,172518850,7310,7310,7310,7310,0
|
|
20240312,200400,172518850,7310,7310,7310,7310,0
|
|
20240312,200300,172518850,7310,7310,7310,7310,0
|
|
20240312,200200,172518850,7310,7310,7310,7310,0
|
|
20240312,200100,172518850,7310,7310,7310,7310,0
|
|
20240312,200000,172518850,7310,7310,7310,7310,0
|
|
20240312,195900,172518850,7310,7310,7310,7310,0
|
|
20240312,195800,172518850,7310,7310,7310,7310,0
|
|
20240312,195700,172518850,7310,7310,7310,7310,0
|
|
20240312,195600,172518850,7310,7310,7310,7310,0
|
|
20240312,195500,172518850,7310,7310,7310,7310,0
|
|
20240312,195400,172518850,7310,7310,7310,7310,0
|
|
20240312,195300,172518850,7310,7310,7310,7310,0
|
|
20240312,195200,172518850,7310,7310,7310,7310,0
|
|
20240312,195100,172518850,7310,7310,7310,7310,0
|
|
20240312,195000,172518850,7310,7310,7310,7310,0
|
|
20240312,194900,172518850,7310,7310,7310,7310,0
|
|
20240312,194800,172518850,7310,7310,7310,7310,420
|
|
20240312,194700,172518850,7310,7310,7310,7310,0
|
|
20240312,194600,172518850,7310,7310,7310,7310,0
|
|
20240312,194500,172518850,7310,7310,7310,7310,0
|
|
20240312,194400,172518850,7310,7310,7310,7310,0
|
|
20240312,194300,172518850,7310,7310,7310,7310,0
|
|
20240312,194200,172518850,7310,7310,7310,7310,0
|
|
20240312,194100,172518850,7310,7310,7310,7310,0
|
|
20240312,194000,172518850,7310,7310,7310,7310,0
|
|
20240312,193900,172518850,7310,7310,7310,7310,0
|
|
20240312,193800,172518850,7310,7310,7310,7310,0
|
|
20240312,193700,172518850,7310,7310,7310,7310,0
|
|
20240312,193600,172518850,7310,7310,7310,7310,0
|
|
20240312,193500,172518850,7310,7310,7310,7310,0
|
|
20240312,193400,172518850,7310,7310,7310,7310,0
|
|
20240312,193300,172518850,7310,7310,7310,7310,0
|
|
20240312,193200,172518850,7310,7310,7310,7310,0
|
|
20240312,193100,172518850,7310,7310,7310,7310,0
|
|
20240312,193000,172518850,7310,7310,7310,7310,0
|
|
20240312,192900,172518850,7310,7310,7310,7310,0
|
|
20240312,192800,172518850,7310,7310,7310,7310,0
|
|
20240312,192700,172518850,7310,7310,7310,7310,0
|
|
20240312,192600,172518850,7310,7310,7310,7310,0
|
|
20240312,192500,172518850,7310,7310,7310,7310,0
|
|
20240312,192400,172518850,7310,7310,7310,7310,0
|
|
20240312,192300,172518850,7310,7310,7310,7310,0
|
|
20240312,192200,172518850,7310,7310,7310,7310,0
|
|
20240312,192100,172518850,7310,7310,7310,7310,0
|
|
20240312,192000,172518850,7310,7310,7310,7310,0
|
|
20240312,191900,172518850,7310,7310,7310,7310,0
|
|
20240312,191800,172518850,7310,7310,7310,7310,420
|
|
20240312,191700,172518850,7310,7310,7310,7310,0
|
|
20240312,191600,172518850,7310,7310,7310,7310,0
|
|
20240312,191500,172518850,7310,7310,7310,7310,0
|
|
20240312,191400,172518850,7310,7310,7310,7310,0
|
|
20240312,191300,172518850,7310,7310,7310,7310,0
|
|
20240312,191200,172518850,7310,7310,7310,7310,0
|
|
20240312,191100,172518850,7310,7310,7310,7310,0
|
|
20240312,191000,172518850,7310,7310,7310,7310,0
|
|
20240312,190900,172518850,7310,7310,7310,7310,0
|
|
20240312,190800,172518850,7310,7310,7310,7310,0
|
|
20240312,190700,172518850,7310,7310,7310,7310,0
|
|
20240312,190600,172518850,7310,7310,7310,7310,0
|
|
20240312,190500,172518850,7310,7310,7310,7310,0
|
|
20240312,190400,172518850,7310,7310,7310,7310,0
|
|
20240312,190300,172518850,7310,7310,7310,7310,0
|
|
20240312,190200,172518850,7310,7310,7310,7310,0
|
|
20240312,190100,172518850,7310,7310,7310,7310,0
|
|
20240312,190000,172518850,7310,7310,7310,7310,0
|
|
20240312,185900,172518850,7310,7310,7310,7310,0
|
|
20240312,185800,172518850,7310,7310,7310,7310,0
|
|
20240312,185700,172518850,7310,7310,7310,7310,0
|
|
20240312,185600,172518850,7310,7310,7310,7310,0
|
|
20240312,185500,172518850,7310,7310,7310,7310,0
|
|
20240312,185400,172518850,7310,7310,7310,7310,0
|
|
20240312,185300,172518850,7310,7310,7310,7310,0
|
|
20240312,185200,172518850,7310,7310,7310,7310,0
|
|
20240312,185100,172518850,7310,7310,7310,7310,0
|
|
20240312,185000,172518850,7310,7310,7310,7310,0
|
|
20240312,184900,172518850,7310,7310,7310,7310,0
|
|
20240312,184800,172518850,7310,7310,7310,7310,420
|
|
20240312,184700,172518850,7310,7310,7310,7310,0
|
|
20240312,184600,172518850,7310,7310,7310,7310,0
|
|
20240312,184500,172518850,7310,7310,7310,7310,0
|
|
20240312,184400,172518850,7310,7310,7310,7310,0
|
|
20240312,184300,172518850,7310,7310,7310,7310,0
|
|
20240312,184200,172518850,7310,7310,7310,7310,0
|
|
20240312,184100,172518850,7310,7310,7310,7310,0
|
|
20240312,184000,172518850,7310,7310,7310,7310,0
|
|
20240312,183900,172518850,7310,7310,7310,7310,0
|
|
20240312,183800,172518850,7310,7310,7310,7310,0
|
|
20240312,183700,172518850,7310,7310,7310,7310,0
|
|
20240312,183600,172518850,7310,7310,7310,7310,0
|
|
20240312,183500,172518850,7310,7310,7310,7310,0
|
|
20240312,183400,172518850,7310,7310,7310,7310,0
|
|
20240312,183300,172518850,7310,7310,7310,7310,0
|
|
20240312,183200,172518850,7310,7310,7310,7310,0
|
|
20240312,183100,172518850,7310,7310,7310,7310,0
|
|
20240312,183000,172518850,7310,7310,7310,7310,0
|
|
20240312,182900,172518850,7310,7310,7310,7310,0
|
|
20240312,182800,172518850,7310,7310,7310,7310,0
|
|
20240312,182700,172518850,7310,7310,7310,7310,0
|
|
20240312,182600,172518850,7310,7310,7310,7310,0
|
|
20240312,182500,172518850,7310,7310,7310,7310,0
|
|
20240312,182400,172518850,7310,7310,7310,7310,0
|
|
20240312,182300,172518850,7310,7310,7310,7310,0
|
|
20240312,182200,172518850,7310,7310,7310,7310,0
|
|
20240312,182100,172518850,7310,7310,7310,7310,0
|
|
20240312,182000,172518850,7310,7310,7310,7310,0
|
|
20240312,181900,172518850,7310,7310,7310,7310,0
|
|
20240312,181800,172518850,7310,7310,7310,7310,420
|
|
20240312,181700,172518850,7310,7310,7310,7310,0
|
|
20240312,181600,172518850,7310,7310,7310,7310,0
|
|
20240312,181500,172518850,7310,7310,7310,7310,0
|
|
20240312,181400,172518850,7310,7310,7310,7310,0
|
|
20240312,181300,172518850,7310,7310,7310,7310,0
|
|
20240312,181200,172518850,7310,7310,7310,7310,0
|
|
20240312,181100,172518850,7310,7310,7310,7310,0
|
|
20240312,181000,172518850,7310,7310,7310,7310,0
|
|
20240312,180900,172518850,7310,7310,7310,7310,0
|
|
20240312,180800,172518850,7310,7310,7310,7310,0
|
|
20240312,180700,172518850,7310,7310,7310,7310,0
|
|
20240312,180600,172518850,7310,7310,7310,7310,0
|
|
20240312,180500,172518850,7310,7310,7310,7310,0
|
|
20240312,180400,172518850,7310,7310,7310,7310,0
|
|
20240312,180300,172518850,7310,7310,7310,7310,0
|
|
20240312,180200,172518850,7310,7310,7310,7310,0
|
|
20240312,180100,172518850,7310,7310,7310,7310,0
|
|
20240312,180000,172518850,7310,7310,7310,7310,0
|
|
20240312,175900,172518850,7310,7310,7310,7310,0
|
|
20240312,175800,172518850,7310,7310,7310,7310,0
|
|
20240312,175700,172518850,7310,7310,7310,7310,0
|
|
20240312,175600,172518850,7310,7310,7310,7310,0
|
|
20240312,175500,172518850,7310,7310,7310,7310,0
|
|
20240312,175400,172518850,7310,7310,7310,7310,0
|
|
20240312,175300,172518850,7310,7310,7310,7310,0
|
|
20240312,175200,172518850,7310,7310,7310,7310,0
|
|
20240312,175100,172518850,7310,7310,7310,7310,0
|
|
20240312,175000,172518850,7310,7310,7310,7310,0
|
|
20240312,174900,172518850,7310,7310,7310,7310,0
|
|
20240312,174800,172518850,7310,7310,7310,7310,420
|
|
20240312,174700,172518850,7310,7310,7310,7310,0
|
|
20240312,174600,172518850,7310,7310,7310,7310,0
|
|
20240312,174500,172518850,7310,7310,7310,7310,0
|
|
20240312,174400,172518850,7310,7310,7310,7310,0
|
|
20240312,174300,172518850,7310,7310,7310,7310,0
|
|
20240312,174200,172518850,7310,7310,7310,7310,0
|
|
20240312,174100,172518850,7310,7310,7310,7310,0
|
|
20240312,174000,172518850,7310,7310,7310,7310,0
|
|
20240312,173900,172518850,7310,7310,7310,7310,0
|
|
20240312,173800,172518850,7310,7310,7310,7310,0
|
|
20240312,173700,172518850,7310,7310,7310,7310,0
|
|
20240312,173600,172518850,7310,7310,7310,7310,0
|
|
20240312,173500,172518850,7310,7310,7310,7310,0
|
|
20240312,173400,172518850,7310,7310,7310,7310,0
|
|
20240312,173300,172518850,7310,7310,7310,7310,0
|
|
20240312,173200,172518850,7310,7310,7310,7310,0
|
|
20240312,173100,172518850,7310,7310,7310,7310,0
|
|
20240312,173000,172518850,7310,7310,7310,7310,0
|
|
20240312,172900,172518850,7310,7310,7310,7310,0
|
|
20240312,172800,172518850,7310,7310,7310,7310,0
|
|
20240312,172700,172518850,7310,7310,7310,7310,0
|
|
20240312,172600,172518850,7310,7310,7310,7310,0
|
|
20240312,172500,172518850,7310,7310,7310,7310,0
|
|
20240312,172400,172518850,7310,7310,7310,7310,0
|
|
20240312,172300,172518850,7310,7310,7310,7310,0
|
|
20240312,172200,172518850,7310,7310,7310,7310,0
|
|
20240312,172100,172518850,7310,7310,7310,7310,0
|
|
20240312,172000,172518850,7310,7310,7310,7310,0
|
|
20240312,171900,172518850,7310,7310,7310,7310,0
|
|
20240312,171800,172518850,7310,7310,7310,7310,420
|
|
20240312,171700,172518850,7310,7310,7310,7310,0
|
|
20240312,171600,172518850,7310,7310,7310,7310,0
|
|
20240312,171500,172518850,7310,7310,7310,7310,0
|
|
20240312,171400,172518850,7310,7310,7310,7310,0
|
|
20240312,171300,172518850,7310,7310,7310,7310,0
|
|
20240312,171200,172518850,7310,7310,7310,7310,0
|
|
20240312,171100,172518850,7310,7310,7310,7310,0
|
|
20240312,171000,172518850,7310,7310,7310,7310,0
|
|
20240312,170900,172518850,7310,7310,7310,7310,0
|
|
20240312,170800,172518850,7310,7310,7310,7310,0
|
|
20240312,170700,172518850,7310,7310,7310,7310,0
|
|
20240312,170600,172518850,7310,7310,7310,7310,0
|
|
20240312,170500,172518850,7310,7310,7310,7310,0
|
|
20240312,170400,172518850,7310,7310,7310,7310,0
|
|
20240312,170300,172518850,7310,7310,7310,7310,0
|
|
20240312,170200,172518850,7310,7310,7310,7310,0
|
|
20240312,170100,172518850,7310,7310,7310,7310,0
|
|
20240312,170000,172518850,7310,7310,7310,7310,0
|
|
20240312,165900,172518850,7310,7310,7310,7310,0
|
|
20240312,165800,172518850,7310,7310,7310,7310,0
|
|
20240312,165700,172518850,7310,7310,7310,7310,0
|
|
20240312,165600,172518850,7310,7310,7310,7310,0
|
|
20240312,165500,172518850,7310,7310,7310,7310,0
|
|
20240312,165400,172518850,7310,7310,7310,7310,0
|
|
20240312,165300,172518850,7310,7310,7310,7310,0
|
|
20240312,165200,172518850,7310,7310,7310,7310,0
|
|
20240312,165100,172518850,7310,7310,7310,7310,0
|
|
20240312,165000,172518850,7310,7310,7310,7310,0
|
|
20240312,164900,172518850,7310,7310,7310,7310,0
|
|
20240312,164800,172518850,7310,7310,7310,7310,420
|
|
20240312,164700,172518850,7310,7310,7310,7310,0
|
|
20240312,164600,172518850,7310,7310,7310,7310,0
|
|
20240312,164500,172518850,7310,7310,7310,7310,0
|
|
20240312,164400,172518850,7310,7310,7310,7310,0
|
|
20240312,164300,172518850,7310,7310,7310,7310,0
|
|
20240312,164200,172518850,7310,7310,7310,7310,0
|
|
20240312,164100,172518850,7310,7310,7310,7310,0
|
|
20240312,164000,172518850,7310,7310,7310,7310,0
|
|
20240312,163900,172518850,7310,7310,7310,7310,0
|
|
20240312,163800,172518850,7310,7310,7310,7310,0
|
|
20240312,163700,172518850,7310,7310,7310,7310,0
|
|
20240312,163600,172518850,7310,7310,7310,7310,0
|
|
20240312,163500,172518850,7310,7310,7310,7310,0
|
|
20240312,163400,172518850,7310,7310,7310,7310,0
|
|
20240312,163300,172518850,7310,7310,7310,7310,0
|
|
20240312,163200,172518850,7310,7310,7310,7310,0
|
|
20240312,163100,172518850,7310,7310,7310,7310,0
|
|
20240312,163000,172518850,7310,7310,7310,7310,0
|
|
20240312,162900,172518850,7310,7310,7310,7310,0
|
|
20240312,162800,172518850,7310,7310,7310,7310,0
|
|
20240312,162700,172518850,7310,7310,7310,7310,0
|
|
20240312,162600,172518850,7310,7310,7310,7310,0
|
|
20240312,162500,172518850,7310,7310,7310,7310,0
|
|
20240312,162400,172518850,7310,7310,7310,7310,0
|
|
20240312,162300,172518850,7310,7310,7310,7310,0
|
|
20240312,162200,172518850,7310,7310,7310,7310,0
|
|
20240312,162100,172518850,7310,7310,7310,7310,0
|
|
20240312,162000,172518850,7310,7310,7310,7310,0
|
|
20240312,161900,172518850,7310,7310,7310,7310,0
|
|
20240312,161800,172518850,7310,7310,7310,7310,420
|
|
20240312,161700,172518850,7310,7310,7310,7310,0
|
|
20240312,161600,172518850,7310,7310,7310,7310,0
|
|
20240312,161500,172518850,7310,7310,7310,7310,0
|
|
20240312,161400,172518850,7310,7310,7310,7310,0
|
|
20240312,161300,172518850,7310,7310,7310,7310,0
|
|
20240312,161200,172518850,7310,7310,7310,7310,0
|
|
20240312,161100,172518850,7310,7310,7310,7310,0
|
|
20240312,161000,172518850,7310,7310,7310,7310,0
|
|
20240312,160900,172518850,7310,7310,7310,7310,0
|
|
20240312,160800,172518850,7310,7310,7310,7310,0
|
|
20240312,160700,172518850,7310,7310,7310,7310,0
|
|
20240312,160600,172518850,7310,7310,7310,7310,0
|
|
20240312,160500,172518850,7310,7310,7310,7310,0
|
|
20240312,160400,172518850,7310,7310,7310,7310,0
|
|
20240312,160300,172518850,7310,7310,7310,7310,0
|
|
20240312,160200,172518850,7310,7310,7310,7310,0
|
|
20240312,160100,172518850,7310,7310,7310,7310,0
|
|
20240312,160000,172518850,7310,7310,7310,7310,0
|
|
20240312,155900,172518850,7310,7310,7310,7310,0
|
|
20240312,155800,172518850,7310,7310,7310,7310,0
|
|
20240312,155700,172518850,7310,7310,7310,7310,0
|
|
20240312,155600,172518850,7310,7310,7310,7310,0
|
|
20240312,155500,172518850,7310,7310,7310,7310,0
|
|
20240312,155400,172518850,7310,7310,7310,7310,0
|
|
20240312,155300,172518850,7310,7310,7310,7310,0
|
|
20240312,155200,172518850,7310,7310,7310,7310,0
|
|
20240312,155100,172518850,7310,7310,7310,7310,0
|
|
20240312,155000,172518850,7310,7310,7310,7310,0
|
|
20240312,154900,172518850,7310,7310,7310,7310,0
|
|
20240312,154800,172518850,7310,7310,7310,7310,420
|
|
20240312,154700,172518850,7310,7310,7310,7310,0
|
|
20240312,154600,172518850,7310,7310,7310,7310,0
|
|
20240312,154500,172518850,7310,7310,7310,7310,0
|
|
20240312,154400,172518850,7310,7310,7310,7310,0
|
|
20240312,154300,172518850,7310,7310,7310,7310,0
|
|
20240312,154200,172518850,7310,7310,7310,7310,0
|
|
20240312,154100,172518850,7310,7310,7310,7310,0
|
|
20240312,154000,172518850,7310,7310,7310,7310,0
|
|
20240312,153900,172518850,7310,7310,7310,7310,0
|
|
20240312,153800,172518850,7310,7310,7310,7310,0
|
|
20240312,153700,172518850,7310,7310,7310,7310,0
|
|
20240312,153600,172518850,7310,7310,7310,7310,0
|
|
20240312,153500,172518850,7310,7310,7310,7310,0
|
|
20240312,153400,172518850,7310,7310,7310,7310,0
|
|
20240312,153300,172518850,7310,7310,7310,7310,0
|
|
20240312,153200,172518850,7310,7310,7310,7310,0
|
|
20240312,153100,172518850,7310,7310,7310,7310,0
|
|
20240312,153000,172518850,7310,7310,7310,7310,420
|
|
20240312,152900,169448650,7300,7300,7300,7300,0
|
|
20240312,152800,169448650,7300,7300,7300,7300,0
|
|
20240312,152700,169448650,7300,7300,7300,7300,0
|
|
20240312,152600,169448650,7300,7300,7300,7300,0
|
|
20240312,152500,169448650,7300,7300,7300,7300,0
|
|
20240312,152400,169448650,7300,7300,7300,7300,0
|
|
20240312,152300,169448650,7300,7300,7300,7300,0
|
|
20240312,152200,169448650,7300,7300,7300,7300,0
|
|
20240312,152100,169448650,7300,7300,7300,7300,0
|
|
20240312,152000,169448650,7300,7300,7300,7300,0
|
|
20240312,151900,169448650,7300,7300,7300,7300,1457
|
|
20240312,151800,158812550,7300,7300,7300,7300,0
|
|
20240312,151700,158812550,7300,7300,7300,7300,10
|
|
20240312,151600,158739550,7300,7300,7300,7300,209
|
|
20240312,151500,157213850,7300,7300,7300,7300,0
|
|
20240312,151400,157213850,7300,7300,7300,7300,0
|
|
20240312,151300,157213850,7300,7300,7300,7300,0
|
|
20240312,151200,157213850,7300,7300,7300,7300,0
|
|
20240312,151100,157213850,7300,7300,7300,7300,0
|
|
20240312,151000,157213850,7300,7300,7300,7300,0
|
|
20240312,150900,157213850,7300,7300,7300,7300,180
|
|
20240312,150800,155899850,7310,7310,7310,7310,0
|
|
20240312,150700,155899850,7310,7310,7310,7310,51
|
|
20240312,150600,155527040,7290,7290,7290,7290,0
|
|
20240312,150500,155527040,7290,7290,7290,7290,0
|
|
20240312,150400,155527040,7290,7290,7290,7290,0
|
|
20240312,150300,155527040,7290,7290,7290,7290,0
|
|
20240312,150200,155527040,7290,7290,7290,7290,0
|
|
20240312,150100,155527040,7290,7290,7290,7290,0
|
|
20240312,150000,155527040,7290,7290,7290,7290,0
|
|
20240312,145900,155527040,7290,7290,7290,7290,183
|
|
20240312,145800,154192970,7290,7290,7290,7290,965
|
|
20240312,145700,147158120,7290,7290,7290,7290,0
|
|
20240312,145600,147158120,7290,7290,7290,7290,0
|
|
20240312,145500,147158120,7290,7290,7290,7290,0
|
|
20240312,145400,147158120,7290,7290,7290,7290,0
|
|
20240312,145300,147158120,7290,7290,7290,7290,415
|
|
20240312,145200,144132770,7290,7290,7290,7290,0
|
|
20240312,145100,144132770,7290,7290,7290,7290,0
|
|
20240312,145000,144132770,7290,7290,7290,7290,0
|
|
20240312,144900,144132770,7290,7290,7290,7290,0
|
|
20240312,144800,144132770,7290,7290,7290,7290,0
|
|
20240312,144700,144132770,7290,7290,7290,7290,0
|
|
20240312,144600,144132770,7290,7290,7290,7290,0
|
|
20240312,144500,144132770,7290,7290,7290,7290,5
|
|
20240312,144400,144096320,7290,7290,7290,7290,0
|
|
20240312,144300,144096320,7290,7290,7290,7290,0
|
|
20240312,144200,144096320,7290,7290,7290,7290,0
|
|
20240312,144100,144096320,7290,7290,7290,7290,10
|
|
20240312,144000,144023420,7290,7290,7290,7290,212
|
|
20240312,143900,142477940,7280,7280,7280,7280,0
|
|
20240312,143800,142477940,7280,7280,7280,7280,278
|
|
20240312,143700,140454100,7290,7290,7290,7290,86
|
|
20240312,143600,139827160,7320,7320,7320,7320,0
|
|
20240312,143500,139827160,7320,7320,7320,7320,0
|
|
20240312,143400,139827160,7320,7320,7320,7320,0
|
|
20240312,143300,139827160,7320,7320,7320,7320,8
|
|
20240312,143200,139768600,7320,7310,7320,7310,6
|
|
20240312,143100,139724710,7290,7290,7290,7290,0
|
|
20240312,143000,139724710,7290,7290,7290,7290,0
|
|
20240312,142900,139724710,7290,7290,7290,7290,0
|
|
20240312,142800,139724710,7290,7290,7290,7290,0
|
|
20240312,142700,139724710,7290,7290,7290,7290,0
|
|
20240312,142600,139724710,7290,7290,7290,7290,0
|
|
20240312,142500,139724710,7290,7290,7290,7290,0
|
|
20240312,142400,139724710,7290,7290,7290,7290,0
|
|
20240312,142300,139724710,7290,7290,7290,7290,1
|
|
20240312,142200,139717420,7290,7290,7290,7290,0
|
|
20240312,142100,139717420,7290,7280,7290,7280,1190
|
|
20240312,142000,131047140,7280,7280,7280,7280,0
|
|
20240312,141900,131047140,7280,7280,7280,7280,0
|
|
20240312,141800,131047140,7280,7280,7280,7280,0
|
|
20240312,141700,131047140,7280,7280,7280,7280,0
|
|
20240312,141600,131047140,7280,7280,7280,7280,0
|
|
20240312,141500,131047140,7280,7280,7280,7280,0
|
|
20240312,141400,131047140,7280,7280,7280,7280,0
|
|
20240312,141300,131047140,7280,7280,7280,7280,13
|
|
20240312,141200,130952500,7280,7270,7320,7270,739
|
|
20240312,141100,125577900,7270,7270,7270,7270,13
|
|
20240312,141000,125483390,7260,7260,7260,7260,0
|
|
20240312,140900,125483390,7260,7260,7260,7260,0
|
|
20240312,140800,125483390,7260,7260,7260,7260,0
|
|
20240312,140700,125483390,7260,7260,7260,7260,0
|
|
20240312,140600,125483390,7260,7260,7260,7260,2
|
|
20240312,140500,125468870,7270,7270,7270,7270,128
|
|
20240312,140400,124538310,7290,7290,7290,7290,0
|
|
20240312,140300,124538310,7290,7290,7290,7290,1124
|
|
20240312,140200,116344350,7330,7330,7330,7330,0
|
|
20240312,140100,116344350,7330,7290,7330,7290,10
|
|
20240312,140000,116271090,7280,7270,7280,7270,1557
|
|
20240312,135900,104938580,7260,7260,7260,7260,0
|
|
20240312,135800,104938580,7260,7260,7260,7260,0
|
|
20240312,135700,104938580,7260,7260,7260,7260,0
|
|
20240312,135600,104938580,7260,7260,7260,7260,27
|
|
20240312,135500,104742560,7250,7250,7250,7250,0
|
|
20240312,135400,104742560,7250,7250,7250,7250,0
|
|
20240312,135300,104742560,7250,7250,7250,7250,0
|
|
20240312,135200,104742560,7250,7260,7260,7250,318
|
|
20240312,135100,102435480,7270,7270,7270,7270,0
|
|
20240312,135000,102435480,7270,7270,7270,7270,2
|
|
20240312,134900,102420940,7270,7270,7270,7270,0
|
|
20240312,134800,102420940,7270,7270,7270,7270,0
|
|
20240312,134700,102420940,7270,7270,7270,7270,0
|
|
20240312,134600,102420940,7270,7270,7270,7270,0
|
|
20240312,134500,102420940,7270,7270,7270,7270,0
|
|
20240312,134400,102420940,7270,7270,7270,7270,0
|
|
20240312,134300,102420940,7270,7270,7270,7270,0
|
|
20240312,134200,102420940,7270,7270,7270,7270,0
|
|
20240312,134100,102420940,7270,7270,7270,7270,0
|
|
20240312,134000,102420940,7270,7270,7270,7270,0
|
|
20240312,133900,102420940,7270,7270,7270,7270,102
|
|
20240312,133800,101679400,7270,7270,7270,7270,0
|
|
20240312,133700,101679400,7270,7270,7270,7270,98
|
|
20240312,133600,100966940,7270,7270,7270,7270,0
|
|
20240312,133500,100966940,7270,7270,7270,7270,0
|
|
20240312,133400,100966940,7270,7270,7270,7270,0
|
|
20240312,133300,100966940,7270,7270,7270,7270,0
|
|
20240312,133200,100966940,7270,7270,7270,7270,0
|
|
20240312,133100,100966940,7270,7270,7270,7270,0
|
|
20240312,133000,100966940,7270,7270,7270,7270,0
|
|
20240312,132900,100966940,7270,7270,7270,7270,0
|
|
20240312,132800,100966940,7270,7270,7270,7270,0
|
|
20240312,132700,100966940,7270,7270,7270,7270,0
|
|
20240312,132600,100966940,7270,7270,7270,7270,0
|
|
20240312,132500,100966940,7270,7270,7270,7270,373
|
|
20240312,132400,98255230,7270,7270,7270,7270,0
|
|
20240312,132300,98255230,7270,7270,7270,7270,0
|
|
20240312,132200,98255230,7270,7270,7270,7270,0
|
|
20240312,132100,98255230,7270,7270,7270,7270,0
|
|
20240312,132000,98255230,7270,7270,7270,7270,0
|
|
20240312,131900,98255230,7270,7270,7270,7270,0
|
|
20240312,131800,98255230,7270,7270,7270,7270,0
|
|
20240312,131700,98255230,7270,7270,7270,7270,75
|
|
20240312,131600,97709980,7270,7270,7270,7270,0
|
|
20240312,131500,97709980,7270,7270,7270,7270,0
|
|
20240312,131400,97709980,7270,7270,7270,7270,100
|
|
20240312,131300,96982980,7280,7280,7280,7280,0
|
|
20240312,131200,96982980,7280,7280,7280,7280,0
|
|
20240312,131100,96982980,7280,7280,7280,7280,0
|
|
20240312,131000,96982980,7280,7280,7280,7280,0
|
|
20240312,130900,96982980,7280,7280,7280,7280,10
|
|
20240312,130800,96910180,7280,7280,7280,7280,0
|
|
20240312,130700,96910180,7280,7280,7280,7280,0
|
|
20240312,130600,96910180,7280,7280,7280,7280,0
|
|
20240312,130500,96910180,7280,7280,7280,7280,0
|
|
20240312,130400,96910180,7280,7280,7280,7280,0
|
|
20240312,130300,96910180,7280,7280,7280,7280,0
|
|
20240312,130200,96910180,7280,7280,7280,7280,0
|
|
20240312,130100,96910180,7280,7280,7280,7280,0
|
|
20240312,130000,96910180,7280,7280,7280,7280,1
|
|
20240312,125900,96902900,7280,7280,7280,7280,0
|
|
20240312,125800,96902900,7280,7280,7280,7280,0
|
|
20240312,125700,96902900,7280,7280,7280,7280,0
|
|
20240312,125600,96902900,7280,7280,7280,7280,0
|
|
20240312,125500,96902900,7280,7270,7280,7270,19
|
|
20240312,125400,96764760,7280,7280,7280,7280,0
|
|
20240312,125300,96764760,7280,7280,7280,7280,0
|
|
20240312,125200,96764760,7280,7280,7280,7280,0
|
|
20240312,125100,96764760,7280,7280,7280,7280,0
|
|
20240312,125000,96764760,7280,7280,7280,7280,0
|
|
20240312,124900,96764760,7280,7280,7280,7280,2
|
|
20240312,124800,96750200,7280,7280,7280,7280,0
|
|
20240312,124700,96750200,7280,7280,7280,7280,38
|
|
20240312,124600,96473560,7280,7280,7280,7280,0
|
|
20240312,124500,96473560,7280,7280,7280,7280,0
|
|
20240312,124400,96473560,7280,7280,7280,7280,0
|
|
20240312,124300,96473560,7280,7280,7280,7280,0
|
|
20240312,124200,96473560,7280,7280,7280,7280,91
|
|
20240312,124100,95811080,7280,7280,7280,7280,100
|
|
20240312,124000,95083080,7280,7280,7280,7280,0
|
|
20240312,123900,95083080,7280,7280,7280,7280,0
|
|
20240312,123800,95083080,7280,7280,7280,7280,0
|
|
20240312,123700,95083080,7280,7280,7280,7280,0
|
|
20240312,123600,95083080,7280,7280,7280,7280,0
|
|
20240312,123500,95083080,7280,7280,7280,7280,0
|
|
20240312,123400,95083080,7280,7280,7280,7280,0
|
|
20240312,123300,95083080,7280,7280,7280,7280,100
|
|
20240312,123200,94355080,7280,7280,7280,7280,0
|
|
20240312,123100,94355080,7280,7280,7280,7280,0
|
|
20240312,123000,94355080,7280,7280,7280,7280,282
|
|
20240312,122900,92302120,7280,7280,7280,7280,0
|
|
20240312,122800,92302120,7280,7290,7290,7280,21
|
|
20240312,122700,92149220,7290,7290,7290,7290,0
|
|
20240312,122600,92149220,7290,7290,7290,7290,0
|
|
20240312,122500,92149220,7290,7290,7290,7290,0
|
|
20240312,122400,92149220,7290,7290,7290,7290,0
|
|
20240312,122300,92149220,7290,7290,7290,7290,0
|
|
20240312,122200,92149220,7290,7290,7290,7290,0
|
|
20240312,122100,92149220,7290,7290,7290,7290,63
|
|
20240312,122000,91689950,7290,7290,7290,7290,0
|
|
20240312,121900,91689950,7290,7290,7290,7290,0
|
|
20240312,121800,91689950,7290,7290,7290,7290,0
|
|
20240312,121700,91689950,7290,7290,7290,7290,0
|
|
20240312,121600,91689950,7290,7290,7290,7290,138
|
|
20240312,121500,90683930,7270,7270,7270,7270,1
|
|
20240312,121400,90676660,7270,7270,7270,7270,0
|
|
20240312,121300,90676660,7270,7270,7270,7270,436
|
|
20240312,121200,87506940,7270,7270,7270,7270,3
|
|
20240312,121100,87485130,7270,7270,7270,7270,0
|
|
20240312,121000,87485130,7270,7270,7270,7270,2
|
|
20240312,120900,87470590,7270,7290,7290,7270,3784
|
|
20240312,120800,59918080,7320,7320,7320,7320,0
|
|
20240312,120700,59918080,7320,7300,7320,7290,956
|
|
20240312,120600,52936770,7320,7320,7320,7320,0
|
|
20240312,120500,52936770,7320,7320,7320,7320,0
|
|
20240312,120400,52936770,7320,7320,7320,7320,0
|
|
20240312,120300,52936770,7320,7300,7320,7300,8
|
|
20240312,120200,52878330,7300,7300,7300,7300,0
|
|
20240312,120100,52878330,7300,7300,7300,7300,0
|
|
20240312,120000,52878330,7300,7300,7300,7300,0
|
|
20240312,115900,52878330,7300,7300,7300,7300,0
|
|
20240312,115800,52878330,7300,7300,7300,7300,0
|
|
20240312,115700,52878330,7300,7300,7300,7300,0
|
|
20240312,115600,52878330,7300,7300,7300,7300,0
|
|
20240312,115500,52878330,7300,7300,7300,7300,1
|
|
20240312,115400,52871030,7300,7300,7300,7300,0
|
|
20240312,115300,52871030,7300,7300,7300,7300,0
|
|
20240312,115200,52871030,7300,7300,7300,7300,0
|
|
20240312,115100,52871030,7300,7300,7300,7300,0
|
|
20240312,115000,52871030,7300,7300,7300,7300,0
|
|
20240312,114900,52871030,7300,7300,7300,7300,0
|
|
20240312,114800,52871030,7300,7300,7300,7300,0
|
|
20240312,114700,52871030,7300,7300,7300,7300,0
|
|
20240312,114600,52871030,7300,7300,7300,7300,0
|
|
20240312,114500,52871030,7300,7300,7300,7300,0
|
|
20240312,114400,52871030,7300,7300,7300,7300,1
|
|
20240312,114300,52863730,7300,7300,7300,7300,0
|
|
20240312,114200,52863730,7300,7300,7300,7300,37
|
|
20240312,114100,52593630,7300,7300,7300,7300,1036
|
|
20240312,114000,45030830,7320,7320,7320,7320,0
|
|
20240312,113900,45030830,7320,7320,7320,7320,0
|
|
20240312,113800,45030830,7320,7320,7320,7320,1
|
|
20240312,113700,45023510,7300,7300,7300,7300,7
|
|
20240312,113600,44972410,7300,7310,7310,7300,207
|
|
20240312,113500,43459310,7310,7310,7310,7310,0
|
|
20240312,113400,43459310,7310,7310,7310,7310,0
|
|
20240312,113300,43459310,7310,7310,7310,7310,0
|
|
20240312,113200,43459310,7310,7310,7310,7310,0
|
|
20240312,113100,43459310,7310,7310,7310,7310,0
|
|
20240312,113000,43459310,7310,7310,7310,7310,100
|
|
20240312,112900,42728310,7310,7310,7310,7310,0
|
|
20240312,112800,42728310,7310,7310,7310,7310,0
|
|
20240312,112700,42728310,7310,7310,7310,7310,0
|
|
20240312,112600,42728310,7310,7310,7310,7310,0
|
|
20240312,112500,42728310,7310,7310,7310,7310,0
|
|
20240312,112400,42728310,7310,7310,7310,7310,0
|
|
20240312,112300,42728310,7310,7310,7310,7310,0
|
|
20240312,112200,42728310,7310,7310,7310,7310,160
|
|
20240312,112100,41558710,7310,7310,7310,7310,31
|
|
20240312,112000,41332100,7310,7310,7310,7310,131
|
|
20240312,111900,40374490,7300,7310,7310,7300,111
|
|
20240312,111800,39564160,7320,7320,7320,7320,0
|
|
20240312,111700,39564160,7320,7320,7320,7320,0
|
|
20240312,111600,39564160,7320,7320,7320,7320,0
|
|
20240312,111500,39564160,7320,7320,7320,7320,1
|
|
20240312,111400,39556840,7300,7300,7300,7300,0
|
|
20240312,111300,39556840,7300,7300,7300,7300,0
|
|
20240312,111200,39556840,7300,7300,7300,7300,0
|
|
20240312,111100,39556840,7300,7300,7300,7300,0
|
|
20240312,111000,39556840,7300,7300,7300,7300,6
|
|
20240312,110900,39513040,7300,7300,7300,7300,0
|
|
20240312,110800,39513040,7300,7330,7330,7300,608
|
|
20240312,110700,35074550,7330,7310,7330,7300,19
|
|
20240312,110600,34935500,7320,7320,7320,7320,359
|
|
20240312,110500,32307620,7320,7320,7320,7320,0
|
|
20240312,110400,32307620,7320,7320,7320,7320,0
|
|
20240312,110300,32307620,7320,7320,7320,7320,0
|
|
20240312,110200,32307620,7320,7320,7320,7320,0
|
|
20240312,110100,32307620,7320,7320,7320,7320,0
|
|
20240312,110000,32307620,7320,7320,7320,7320,0
|
|
20240312,105900,32307620,7320,7320,7320,7320,0
|
|
20240312,105800,32307620,7320,7320,7320,7320,0
|
|
20240312,105700,32307620,7320,7320,7320,7320,0
|
|
20240312,105600,32307620,7320,7320,7320,7320,0
|
|
20240312,105500,32307620,7320,7340,7340,7320,91
|
|
20240312,105400,31641480,7320,7320,7320,7320,0
|
|
20240312,105300,31641480,7320,7320,7320,7320,0
|
|
20240312,105200,31641480,7320,7320,7320,7320,0
|
|
20240312,105100,31641480,7320,7330,7350,7320,103
|
|
20240312,105000,30887470,7320,7320,7320,7320,0
|
|
20240312,104900,30887470,7320,7320,7320,7320,0
|
|
20240312,104800,30887470,7320,7320,7320,7320,0
|
|
20240312,104700,30887470,7320,7320,7320,7320,0
|
|
20240312,104600,30887470,7320,7320,7320,7320,0
|
|
20240312,104500,30887470,7320,7320,7320,7320,0
|
|
20240312,104400,30887470,7320,7320,7320,7320,0
|
|
20240312,104300,30887470,7320,7320,7320,7320,0
|
|
20240312,104200,30887470,7320,7320,7320,7320,0
|
|
20240312,104100,30887470,7320,7320,7320,7320,582
|
|
20240312,104000,26627230,7330,7330,7330,7330,0
|
|
20240312,103900,26627230,7330,7340,7340,7330,1080
|
|
20240312,103800,18710680,7340,7340,7340,7340,2
|
|
20240312,103700,18696000,7340,7340,7340,7340,2
|
|
20240312,103600,18681320,7340,7340,7340,7340,31
|
|
20240312,103500,18453780,7350,7350,7350,7350,0
|
|
20240312,103400,18453780,7350,7350,7350,7350,0
|
|
20240312,103300,18453780,7350,7350,7350,7350,0
|
|
20240312,103200,18453780,7350,7350,7350,7350,0
|
|
20240312,103100,18453780,7350,7350,7350,7350,0
|
|
20240312,103000,18453780,7350,7350,7350,7350,0
|
|
20240312,102900,18453780,7350,7350,7350,7350,0
|
|
20240312,102800,18453780,7350,7350,7350,7350,140
|
|
20240312,102700,17424780,7350,7350,7350,7350,0
|
|
20240312,102600,17424780,7350,7350,7350,7350,0
|
|
20240312,102500,17424780,7350,7350,7350,7350,0
|
|
20240312,102400,17424780,7350,7350,7350,7350,5
|
|
20240312,102300,17388030,7360,7360,7360,7360,0
|
|
20240312,102200,17388030,7360,7360,7360,7360,0
|
|
20240312,102100,17388030,7360,7360,7360,7360,0
|
|
20240312,102000,17388030,7360,7360,7360,7360,0
|
|
20240312,101900,17388030,7360,7360,7360,7360,0
|
|
20240312,101800,17388030,7360,7360,7360,7360,10
|
|
20240312,101700,17314430,7360,7360,7360,7360,0
|
|
20240312,101600,17314430,7360,7370,7370,7360,2
|
|
20240312,101500,17299700,7360,7350,7370,7350,406
|
|
20240312,101400,14309440,7350,7350,7350,7350,0
|
|
20240312,101300,14309440,7350,7350,7350,7350,0
|
|
20240312,101200,14309440,7350,7340,7350,7340,321
|
|
20240312,101100,11950240,7340,7350,7360,7340,207
|
|
20240312,101000,10426900,7350,7350,7350,7350,0
|
|
20240312,100900,10426900,7350,7350,7350,7350,0
|
|
20240312,100800,10426900,7350,7350,7350,7350,0
|
|
20240312,100700,10426900,7350,7350,7350,7350,0
|
|
20240312,100600,10426900,7350,7350,7350,7350,10
|
|
20240312,100500,10353400,7350,7350,7350,7350,1
|
|
20240312,100400,10346050,7350,7340,7350,7340,2
|
|
20240312,100300,10331360,7340,7340,7340,7340,1
|
|
20240312,100200,10324020,7340,7340,7340,7340,16
|
|
20240312,100100,10206580,7340,7340,7340,7340,0
|
|
20240312,100000,10206580,7340,7340,7340,7340,0
|
|
20240312,095900,10206580,7340,7340,7340,7340,0
|
|
20240312,095800,10206580,7340,7340,7340,7340,2
|
|
20240312,095700,10191900,7340,7340,7340,7340,0
|
|
20240312,095600,10191900,7340,7340,7340,7340,5
|
|
20240312,095500,10155200,7340,7340,7340,7340,9
|
|
20240312,095400,10089140,7340,7340,7340,7340,1
|
|
20240312,095300,10081800,7340,7340,7340,7340,7
|
|
20240312,095200,10030420,7340,7340,7340,7340,0
|
|
20240312,095100,10030420,7340,7340,7340,7340,6
|
|
20240312,095000,9986380,7350,7350,7350,7350,0
|
|
20240312,094900,9986380,7350,7350,7350,7350,0
|
|
20240312,094800,9986380,7350,7350,7350,7350,0
|
|
20240312,094700,9986380,7350,7350,7350,7350,0
|
|
20240312,094600,9986380,7350,7350,7350,7350,0
|
|
20240312,094500,9986380,7350,7350,7350,7350,34
|
|
20240312,094400,9736480,7360,7340,7360,7340,200
|
|
20240312,094300,8265510,7340,7340,7340,7340,0
|
|
20240312,094200,8265510,7340,7340,7340,7340,0
|
|
20240312,094100,8265510,7340,7340,7340,7340,1
|
|
20240312,094000,8258170,7340,7340,7340,7340,1
|
|
20240312,093900,8250830,7320,7320,7330,7320,307
|
|
20240312,093800,6000590,7340,7330,7340,7330,51
|
|
20240312,093700,5626750,7350,7350,7350,7350,0
|
|
20240312,093600,5626750,7350,7350,7350,7350,0
|
|
20240312,093500,5626750,7350,7350,7350,7350,1
|
|
20240312,093400,5619400,7360,7360,7360,7360,0
|
|
20240312,093300,5619400,7360,7360,7360,7360,0
|
|
20240312,093200,5619400,7360,7360,7360,7360,0
|
|
20240312,093100,5619400,7360,7330,7360,7330,45
|
|
20240312,093000,5288890,7330,7330,7330,7330,0
|
|
20240312,092900,5288890,7330,7320,7330,7310,141
|
|
20240312,092800,4257150,7320,7320,7320,7320,1
|
|
20240312,092700,4249830,7310,7310,7310,7310,0
|
|
20240312,092600,4249830,7310,7310,7310,7310,111
|
|
20240312,092500,3438420,7330,7330,7330,7330,0
|
|
20240312,092400,3438420,7330,7330,7330,7330,0
|
|
20240312,092300,3438420,7330,7330,7330,7330,0
|
|
20240312,092200,3438420,7330,7330,7330,7330,0
|
|
20240312,092100,3438420,7330,7330,7330,7330,0
|
|
20240312,092000,3438420,7330,7330,7330,7320,78
|
|
20240312,091900,2866700,7300,7300,7300,7300,0
|
|
20240312,091800,2866700,7300,7300,7300,7300,0
|
|
20240312,091700,2866700,7300,7300,7300,7300,0
|
|
20240312,091600,2866700,7300,7300,7300,7300,0
|
|
20240312,091500,2866700,7300,7310,7310,7300,22
|
|
20240312,091400,2706030,7320,7320,7320,7320,0
|
|
20240312,091300,2706030,7320,7320,7320,7320,5
|
|
20240312,091200,2669430,7310,7320,7320,7310,272
|
|
20240312,091100,678940,7320,7320,7320,7320,1
|
|
20240312,091000,671620,7310,7310,7310,7310,0
|
|
20240312,090900,671620,7310,7310,7310,7310,0
|
|
20240312,090800,671620,7310,7310,7310,7310,0
|
|
20240312,090700,671620,7310,7310,7310,7310,0
|
|
20240312,090600,671620,7310,7310,7310,7310,0
|
|
20240312,090500,671620,7310,7310,7310,7310,0
|
|
20240312,090400,671620,7310,7310,7310,7310,46
|
|
20240312,090300,335360,7320,7320,7320,7320,2
|
|
20240312,090200,320720,7320,7320,7320,7320,0
|
|
20240312,090100,320720,7320,7320,7320,7320,0
|
|
20240312,090000,320720,7320,7280,7320,7280,44
|