619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,191600,51279840,7720,7720,7720,7720,23
|
|
20240311,191500,51279840,7720,7720,7720,7720,0
|
|
20240311,191400,51279840,7720,7720,7720,7720,0
|
|
20240311,191300,51279840,7720,7720,7720,7720,0
|
|
20240311,191200,51279840,7720,7720,7720,7720,0
|
|
20240311,191100,51279840,7720,7720,7720,7720,0
|
|
20240311,191000,51279840,7720,7720,7720,7720,0
|
|
20240311,190900,51279840,7720,7720,7720,7720,0
|
|
20240311,190800,51279840,7720,7720,7720,7720,0
|
|
20240311,190700,51279840,7720,7720,7720,7720,0
|
|
20240311,190600,51279840,7720,7720,7720,7720,0
|
|
20240311,190500,51279840,7720,7720,7720,7720,0
|
|
20240311,190400,51279840,7720,7720,7720,7720,0
|
|
20240311,190300,51279840,7720,7720,7720,7720,0
|
|
20240311,190200,51279840,7720,7720,7720,7720,0
|
|
20240311,190100,51279840,7720,7720,7720,7720,0
|
|
20240311,190000,51279840,7720,7720,7720,7720,0
|
|
20240311,185900,51279840,7720,7720,7720,7720,0
|
|
20240311,185800,51279840,7720,7720,7720,7720,0
|
|
20240311,185700,51279840,7720,7720,7720,7720,0
|
|
20240311,185600,51279840,7720,7720,7720,7720,0
|
|
20240311,185500,51279840,7720,7720,7720,7720,0
|
|
20240311,185400,51279840,7720,7720,7720,7720,0
|
|
20240311,185300,51279840,7720,7720,7720,7720,0
|
|
20240311,185200,51279840,7720,7720,7720,7720,0
|
|
20240311,185100,51279840,7720,7720,7720,7720,0
|
|
20240311,185000,51279840,7720,7720,7720,7720,0
|
|
20240311,184900,51279840,7720,7720,7720,7720,0
|
|
20240311,184800,51279840,7720,7720,7720,7720,0
|
|
20240311,184700,51279840,7720,7720,7720,7720,0
|
|
20240311,184600,51279840,7720,7720,7720,7720,23
|
|
20240311,184500,51279840,7720,7720,7720,7720,0
|
|
20240311,184400,51279840,7720,7720,7720,7720,0
|
|
20240311,184300,51279840,7720,7720,7720,7720,0
|
|
20240311,184200,51279840,7720,7720,7720,7720,0
|
|
20240311,184100,51279840,7720,7720,7720,7720,0
|
|
20240311,184000,51279840,7720,7720,7720,7720,0
|
|
20240311,183900,51279840,7720,7720,7720,7720,0
|
|
20240311,183800,51279840,7720,7720,7720,7720,0
|
|
20240311,183700,51279840,7720,7720,7720,7720,0
|
|
20240311,183600,51279840,7720,7720,7720,7720,0
|
|
20240311,183500,51279840,7720,7720,7720,7720,0
|
|
20240311,183400,51279840,7720,7720,7720,7720,0
|
|
20240311,183300,51279840,7720,7720,7720,7720,0
|
|
20240311,183200,51279840,7720,7720,7720,7720,0
|
|
20240311,183100,51279840,7720,7720,7720,7720,0
|
|
20240311,183000,51279840,7720,7720,7720,7720,0
|
|
20240311,182900,51279840,7720,7720,7720,7720,0
|
|
20240311,182800,51279840,7720,7720,7720,7720,0
|
|
20240311,182700,51279840,7720,7720,7720,7720,0
|
|
20240311,182600,51279840,7720,7720,7720,7720,0
|
|
20240311,182500,51279840,7720,7720,7720,7720,0
|
|
20240311,182400,51279840,7720,7720,7720,7720,0
|
|
20240311,182300,51279840,7720,7720,7720,7720,0
|
|
20240311,182200,51279840,7720,7720,7720,7720,0
|
|
20240311,182100,51279840,7720,7720,7720,7720,0
|
|
20240311,182000,51279840,7720,7720,7720,7720,0
|
|
20240311,181900,51279840,7720,7720,7720,7720,0
|
|
20240311,181800,51279840,7720,7720,7720,7720,0
|
|
20240311,181700,51279840,7720,7720,7720,7720,0
|
|
20240311,181600,51279840,7720,7720,7720,7720,23
|
|
20240311,181500,51279840,7720,7720,7720,7720,0
|
|
20240311,181400,51279840,7720,7720,7720,7720,0
|
|
20240311,181300,51279840,7720,7720,7720,7720,0
|
|
20240311,181200,51279840,7720,7720,7720,7720,0
|
|
20240311,181100,51279840,7720,7720,7720,7720,0
|
|
20240311,181000,51279840,7720,7720,7720,7720,0
|
|
20240311,180900,51279840,7720,7720,7720,7720,0
|
|
20240311,180800,51279840,7720,7720,7720,7720,0
|
|
20240311,180700,51279840,7720,7720,7720,7720,0
|
|
20240311,180600,51279840,7720,7720,7720,7720,0
|
|
20240311,180500,51279840,7720,7720,7720,7720,0
|
|
20240311,180400,51279840,7720,7720,7720,7720,0
|
|
20240311,180300,51279840,7720,7720,7720,7720,0
|
|
20240311,180200,51279840,7720,7720,7720,7720,0
|
|
20240311,180100,51279840,7720,7720,7720,7720,0
|
|
20240311,180000,51279840,7720,7720,7720,7720,0
|
|
20240311,175900,51279840,7720,7720,7720,7720,0
|
|
20240311,175800,51279840,7720,7720,7720,7720,0
|
|
20240311,175700,51279840,7720,7720,7720,7720,0
|
|
20240311,175600,51279840,7720,7720,7720,7720,0
|
|
20240311,175500,51279840,7720,7720,7720,7720,0
|
|
20240311,175400,51279840,7720,7720,7720,7720,0
|
|
20240311,175300,51279840,7720,7720,7720,7720,0
|
|
20240311,175200,51279840,7720,7720,7720,7720,0
|
|
20240311,175100,51279840,7720,7720,7720,7720,0
|
|
20240311,175000,51279840,7720,7720,7720,7720,0
|
|
20240311,174900,51279840,7720,7720,7720,7720,0
|
|
20240311,174800,51279840,7720,7720,7720,7720,0
|
|
20240311,174700,51279840,7720,7720,7720,7720,0
|
|
20240311,174600,51279840,7720,7720,7720,7720,23
|
|
20240311,174500,51279840,7720,7720,7720,7720,0
|
|
20240311,174400,51279840,7720,7720,7720,7720,0
|
|
20240311,174300,51279840,7720,7720,7720,7720,0
|
|
20240311,174200,51279840,7720,7720,7720,7720,0
|
|
20240311,174100,51279840,7720,7720,7720,7720,0
|
|
20240311,174000,51279840,7720,7720,7720,7720,0
|
|
20240311,173900,51279840,7720,7720,7720,7720,0
|
|
20240311,173800,51279840,7720,7720,7720,7720,0
|
|
20240311,173700,51279840,7720,7720,7720,7720,0
|
|
20240311,173600,51279840,7720,7720,7720,7720,0
|
|
20240311,173500,51279840,7720,7720,7720,7720,0
|
|
20240311,173400,51279840,7720,7720,7720,7720,0
|
|
20240311,173300,51279840,7720,7720,7720,7720,0
|
|
20240311,173200,51279840,7720,7720,7720,7720,0
|
|
20240311,173100,51279840,7720,7720,7720,7720,0
|
|
20240311,173000,51279840,7720,7720,7720,7720,0
|
|
20240311,172900,51279840,7720,7720,7720,7720,0
|
|
20240311,172800,51279840,7720,7720,7720,7720,0
|
|
20240311,172700,51279840,7720,7720,7720,7720,0
|
|
20240311,172600,51279840,7720,7720,7720,7720,0
|
|
20240311,172500,51279840,7720,7720,7720,7720,0
|
|
20240311,172400,51279840,7720,7720,7720,7720,0
|
|
20240311,172300,51279840,7720,7720,7720,7720,0
|
|
20240311,172200,51279840,7720,7720,7720,7720,0
|
|
20240311,172100,51279840,7720,7720,7720,7720,0
|
|
20240311,172000,51279840,7720,7720,7720,7720,0
|
|
20240311,171900,51279840,7720,7720,7720,7720,0
|
|
20240311,171800,51279840,7720,7720,7720,7720,0
|
|
20240311,171700,51279840,7720,7720,7720,7720,0
|
|
20240311,171600,51279840,7720,7720,7720,7720,23
|
|
20240311,171500,51279840,7720,7720,7720,7720,0
|
|
20240311,171400,51279840,7720,7720,7720,7720,0
|
|
20240311,171300,51279840,7720,7720,7720,7720,0
|
|
20240311,171200,51279840,7720,7720,7720,7720,0
|
|
20240311,171100,51279840,7720,7720,7720,7720,0
|
|
20240311,171000,51279840,7720,7720,7720,7720,0
|
|
20240311,170900,51279840,7720,7720,7720,7720,0
|
|
20240311,170800,51279840,7720,7720,7720,7720,0
|
|
20240311,170700,51279840,7720,7720,7720,7720,0
|
|
20240311,170600,51279840,7720,7720,7720,7720,0
|
|
20240311,170500,51279840,7720,7720,7720,7720,0
|
|
20240311,170400,51279840,7720,7720,7720,7720,0
|
|
20240311,170300,51279840,7720,7720,7720,7720,0
|
|
20240311,170200,51279840,7720,7720,7720,7720,0
|
|
20240311,170100,51279840,7720,7720,7720,7720,0
|
|
20240311,170000,51279840,7720,7720,7720,7720,0
|
|
20240311,165900,51279840,7720,7720,7720,7720,0
|
|
20240311,165800,51279840,7720,7720,7720,7720,0
|
|
20240311,165700,51279840,7720,7720,7720,7720,0
|
|
20240311,165600,51279840,7720,7720,7720,7720,0
|
|
20240311,165500,51279840,7720,7720,7720,7720,0
|
|
20240311,165400,51279840,7720,7720,7720,7720,0
|
|
20240311,165300,51279840,7720,7720,7720,7720,0
|
|
20240311,165200,51279840,7720,7720,7720,7720,0
|
|
20240311,165100,51279840,7720,7720,7720,7720,0
|
|
20240311,165000,51279840,7720,7720,7720,7720,0
|
|
20240311,164900,51279840,7720,7720,7720,7720,0
|
|
20240311,164800,51279840,7720,7720,7720,7720,0
|
|
20240311,164700,51279840,7720,7720,7720,7720,0
|
|
20240311,164600,51279840,7720,7720,7720,7720,23
|
|
20240311,164500,51279840,7720,7720,7720,7720,0
|
|
20240311,164400,51279840,7720,7720,7720,7720,0
|
|
20240311,164300,51279840,7720,7720,7720,7720,0
|
|
20240311,164200,51279840,7720,7720,7720,7720,0
|
|
20240311,164100,51279840,7720,7720,7720,7720,0
|
|
20240311,164000,51279840,7720,7720,7720,7720,0
|
|
20240311,163900,51279840,7720,7720,7720,7720,0
|
|
20240311,163800,51279840,7720,7720,7720,7720,0
|
|
20240311,163700,51279840,7720,7720,7720,7720,0
|
|
20240311,163600,51279840,7720,7720,7720,7720,0
|
|
20240311,163500,51279840,7720,7720,7720,7720,0
|
|
20240311,163400,51279840,7720,7720,7720,7720,0
|
|
20240311,163300,51279840,7720,7720,7720,7720,0
|
|
20240311,163200,51279840,7720,7720,7720,7720,0
|
|
20240311,163100,51279840,7720,7720,7720,7720,0
|
|
20240311,163000,51279840,7720,7720,7720,7720,0
|
|
20240311,162900,51279840,7720,7720,7720,7720,0
|
|
20240311,162800,51279840,7720,7720,7720,7720,0
|
|
20240311,162700,51279840,7720,7720,7720,7720,0
|
|
20240311,162600,51279840,7720,7720,7720,7720,0
|
|
20240311,162500,51279840,7720,7720,7720,7720,0
|
|
20240311,162400,51279840,7720,7720,7720,7720,0
|
|
20240311,162300,51279840,7720,7720,7720,7720,0
|
|
20240311,162200,51279840,7720,7720,7720,7720,0
|
|
20240311,162100,51279840,7720,7720,7720,7720,0
|
|
20240311,162000,51279840,7720,7720,7720,7720,0
|
|
20240311,161900,51279840,7720,7720,7720,7720,0
|
|
20240311,161800,51279840,7720,7720,7720,7720,0
|
|
20240311,161700,51279840,7720,7720,7720,7720,0
|
|
20240311,161600,51279840,7720,7720,7720,7720,23
|
|
20240311,161500,51279840,7720,7720,7720,7720,0
|
|
20240311,161400,51279840,7720,7720,7720,7720,0
|
|
20240311,161300,51279840,7720,7720,7720,7720,0
|
|
20240311,161200,51279840,7720,7720,7720,7720,0
|
|
20240311,161100,51279840,7720,7720,7720,7720,0
|
|
20240311,161000,51279840,7720,7720,7720,7720,0
|
|
20240311,160900,51279840,7720,7720,7720,7720,0
|
|
20240311,160800,51279840,7720,7720,7720,7720,0
|
|
20240311,160700,51279840,7720,7720,7720,7720,0
|
|
20240311,160600,51279840,7720,7720,7720,7720,0
|
|
20240311,160500,51279840,7720,7720,7720,7720,0
|
|
20240311,160400,51279840,7720,7720,7720,7720,0
|
|
20240311,160300,51279840,7720,7720,7720,7720,0
|
|
20240311,160200,51279840,7720,7720,7720,7720,0
|
|
20240311,160100,51279840,7720,7720,7720,7720,0
|
|
20240311,160000,51279840,7720,7720,7720,7720,0
|
|
20240311,155900,51279840,7720,7720,7720,7720,0
|
|
20240311,155800,51279840,7720,7720,7720,7720,0
|
|
20240311,155700,51279840,7720,7720,7720,7720,0
|
|
20240311,155600,51279840,7720,7720,7720,7720,0
|
|
20240311,155500,51279840,7720,7720,7720,7720,0
|
|
20240311,155400,51279840,7720,7720,7720,7720,0
|
|
20240311,155300,51279840,7720,7720,7720,7720,0
|
|
20240311,155200,51279840,7720,7720,7720,7720,0
|
|
20240311,155100,51279840,7720,7720,7720,7720,0
|
|
20240311,155000,51279840,7720,7720,7720,7720,0
|
|
20240311,154900,51279840,7720,7720,7720,7720,0
|
|
20240311,154800,51279840,7720,7720,7720,7720,0
|
|
20240311,154700,51279840,7720,7720,7720,7720,0
|
|
20240311,154600,51279840,7720,7720,7720,7720,23
|
|
20240311,154500,51279840,7720,7720,7720,7720,0
|
|
20240311,154400,51279840,7720,7720,7720,7720,0
|
|
20240311,154300,51279840,7720,7720,7720,7720,0
|
|
20240311,154200,51279840,7720,7720,7720,7720,0
|
|
20240311,154100,51279840,7720,7720,7720,7720,0
|
|
20240311,154000,51279840,7720,7720,7720,7720,0
|
|
20240311,153900,51279840,7720,7720,7720,7720,0
|
|
20240311,153800,51279840,7720,7720,7720,7720,0
|
|
20240311,153700,51279840,7720,7720,7720,7720,0
|
|
20240311,153600,51279840,7720,7720,7720,7720,0
|
|
20240311,153500,51279840,7720,7720,7720,7720,0
|
|
20240311,153400,51279840,7720,7720,7720,7720,0
|
|
20240311,153300,51279840,7720,7720,7720,7720,0
|
|
20240311,153200,51279840,7720,7720,7720,7720,0
|
|
20240311,153100,51279840,7720,7720,7720,7720,0
|
|
20240311,153000,51279840,7720,7720,7720,7720,23
|
|
20240311,152900,51102280,7720,7720,7720,7720,0
|
|
20240311,152800,51102280,7720,7720,7720,7720,0
|
|
20240311,152700,51102280,7720,7720,7720,7720,0
|
|
20240311,152600,51102280,7720,7720,7720,7720,0
|
|
20240311,152500,51102280,7720,7720,7720,7720,0
|
|
20240311,152400,51102280,7720,7720,7720,7720,0
|
|
20240311,152300,51102280,7720,7720,7720,7720,0
|
|
20240311,152200,51102280,7720,7720,7720,7720,0
|
|
20240311,152100,51102280,7720,7720,7720,7720,0
|
|
20240311,152000,51102280,7720,7720,7720,7720,0
|
|
20240311,151900,51102280,7720,7720,7720,7720,21
|
|
20240311,151800,50940160,7720,7720,7720,7720,3
|
|
20240311,151700,50917000,7720,7720,7720,7720,0
|
|
20240311,151600,50917000,7720,7720,7720,7720,10
|
|
20240311,151500,50839800,7720,7720,7720,7720,0
|
|
20240311,151400,50839800,7720,7720,7720,7720,0
|
|
20240311,151300,50839800,7720,7720,7720,7720,0
|
|
20240311,151200,50839800,7720,7720,7720,7720,0
|
|
20240311,151100,50839800,7720,7720,7720,7720,2
|
|
20240311,151000,50824360,7720,7720,7720,7720,0
|
|
20240311,150900,50824360,7720,7720,7720,7720,0
|
|
20240311,150800,50824360,7720,7720,7720,7720,0
|
|
20240311,150700,50824360,7720,7720,7720,7720,0
|
|
20240311,150600,50824360,7720,7720,7720,7720,0
|
|
20240311,150500,50824360,7720,7720,7720,7720,2
|
|
20240311,150400,50808920,7720,7720,7720,7720,1
|
|
20240311,150300,50801200,7710,7710,7710,7710,0
|
|
20240311,150200,50801200,7710,7710,7710,7710,187
|
|
20240311,150100,49359430,7720,7720,7720,7720,0
|
|
20240311,150000,49359430,7720,7720,7720,7720,0
|
|
20240311,145900,49359430,7720,7720,7720,7720,5
|
|
20240311,145800,49320830,7720,7710,7720,7710,4
|
|
20240311,145700,49289970,7710,7710,7710,7710,0
|
|
20240311,145600,49289970,7710,7710,7710,7710,0
|
|
20240311,145500,49289970,7710,7720,7720,7710,157
|
|
20240311,145400,48079210,7730,7730,7730,7730,0
|
|
20240311,145300,48079210,7730,7730,7730,7730,0
|
|
20240311,145200,48079210,7730,7720,7730,7720,2
|
|
20240311,145100,48063760,7720,7720,7720,7720,0
|
|
20240311,145000,48063760,7720,7720,7720,7720,7
|
|
20240311,144900,48009720,7730,7730,7730,7730,12
|
|
20240311,144800,47916960,7730,7730,7730,7730,0
|
|
20240311,144700,47916960,7730,7750,7750,7730,637
|
|
20240311,144600,42991320,7750,7750,7750,7750,2
|
|
20240311,144500,42975820,7750,7760,7760,7750,17
|
|
20240311,144400,42844060,7760,7760,7760,7760,0
|
|
20240311,144300,42844060,7760,7760,7760,7760,0
|
|
20240311,144200,42844060,7760,7760,7760,7760,0
|
|
20240311,144100,42844060,7760,7760,7760,7760,0
|
|
20240311,144000,42844060,7760,7760,7760,7760,0
|
|
20240311,143900,42844060,7760,7760,7760,7760,0
|
|
20240311,143800,42844060,7760,7760,7760,7760,0
|
|
20240311,143700,42844060,7760,7760,7760,7760,0
|
|
20240311,143600,42844060,7760,7760,7760,7760,0
|
|
20240311,143500,42844060,7760,7760,7760,7760,0
|
|
20240311,143400,42844060,7760,7760,7760,7760,0
|
|
20240311,143300,42844060,7760,7760,7760,7760,0
|
|
20240311,143200,42844060,7760,7760,7760,7760,0
|
|
20240311,143100,42844060,7760,7760,7760,7760,0
|
|
20240311,143000,42844060,7760,7760,7760,7760,0
|
|
20240311,142900,42844060,7760,7760,7760,7760,0
|
|
20240311,142800,42844060,7760,7760,7760,7760,0
|
|
20240311,142700,42844060,7760,7760,7760,7760,0
|
|
20240311,142600,42844060,7760,7760,7760,7760,6
|
|
20240311,142500,42797500,7770,7770,7770,7770,0
|
|
20240311,142400,42797500,7770,7770,7770,7770,1
|
|
20240311,142300,42789730,7770,7770,7770,7770,0
|
|
20240311,142200,42789730,7770,7770,7770,7770,0
|
|
20240311,142100,42789730,7770,7770,7770,7770,0
|
|
20240311,142000,42789730,7770,7770,7770,7770,0
|
|
20240311,141900,42789730,7770,7770,7770,7770,0
|
|
20240311,141800,42789730,7770,7770,7770,7770,0
|
|
20240311,141700,42789730,7770,7770,7770,7770,0
|
|
20240311,141600,42789730,7770,7770,7770,7770,10
|
|
20240311,141500,42712030,7780,7780,7780,7780,0
|
|
20240311,141400,42712030,7780,7780,7780,7780,2
|
|
20240311,141300,42696470,7770,7770,7770,7770,0
|
|
20240311,141200,42696470,7770,7770,7770,7770,0
|
|
20240311,141100,42696470,7770,7770,7770,7770,0
|
|
20240311,141000,42696470,7770,7770,7770,7770,0
|
|
20240311,140900,42696470,7770,7770,7770,7770,600
|
|
20240311,140800,38034470,7780,7780,7780,7780,7
|
|
20240311,140700,37980010,7760,7760,7760,7760,0
|
|
20240311,140600,37980010,7760,7760,7760,7760,0
|
|
20240311,140500,37980010,7760,7760,7760,7760,0
|
|
20240311,140400,37980010,7760,7760,7760,7760,0
|
|
20240311,140300,37980010,7760,7760,7760,7760,4
|
|
20240311,140200,37948970,7780,7780,7780,7780,0
|
|
20240311,140100,37948970,7780,7780,7780,7780,0
|
|
20240311,140000,37948970,7780,7780,7780,7780,0
|
|
20240311,135900,37948970,7780,7780,7780,7780,0
|
|
20240311,135800,37948970,7780,7780,7780,7780,0
|
|
20240311,135700,37948970,7780,7780,7780,7780,0
|
|
20240311,135600,37948970,7780,7780,7780,7780,0
|
|
20240311,135500,37948970,7780,7780,7780,7780,0
|
|
20240311,135400,37948970,7780,7780,7780,7780,0
|
|
20240311,135300,37948970,7780,7780,7780,7780,0
|
|
20240311,135200,37948970,7780,7780,7780,7780,0
|
|
20240311,135100,37948970,7780,7780,7780,7780,0
|
|
20240311,135000,37948970,7780,7780,7780,7780,0
|
|
20240311,134900,37948970,7780,7780,7780,7780,0
|
|
20240311,134800,37948970,7780,7780,7780,7780,0
|
|
20240311,134700,37948970,7780,7780,7780,7780,1
|
|
20240311,134600,37941190,7780,7780,7780,7780,0
|
|
20240311,134500,37941190,7780,7780,7780,7780,0
|
|
20240311,134400,37941190,7780,7780,7780,7780,0
|
|
20240311,134300,37941190,7780,7780,7780,7780,0
|
|
20240311,134200,37941190,7780,7780,7780,7780,0
|
|
20240311,134100,37941190,7780,7780,7780,7780,7
|
|
20240311,134000,37886730,7780,7780,7780,7780,100
|
|
20240311,133900,37108730,7780,7780,7780,7780,1
|
|
20240311,133800,37100950,7750,7750,7750,7750,0
|
|
20240311,133700,37100950,7750,7750,7750,7750,0
|
|
20240311,133600,37100950,7750,7750,7750,7750,0
|
|
20240311,133500,37100950,7750,7750,7750,7750,0
|
|
20240311,133400,37100950,7750,7750,7750,7750,0
|
|
20240311,133300,37100950,7750,7750,7750,7750,0
|
|
20240311,133200,37100950,7750,7750,7750,7750,0
|
|
20240311,133100,37100950,7750,7750,7750,7750,0
|
|
20240311,133000,37100950,7750,7760,7760,7750,70
|
|
20240311,132900,36558010,7760,7760,7760,7760,0
|
|
20240311,132800,36558010,7760,7760,7760,7760,0
|
|
20240311,132700,36558010,7760,7760,7760,7760,5
|
|
20240311,132600,36519210,7750,7750,7750,7750,0
|
|
20240311,132500,36519210,7750,7750,7750,7750,0
|
|
20240311,132400,36519210,7750,7750,7750,7750,0
|
|
20240311,132300,36519210,7750,7750,7750,7750,0
|
|
20240311,132200,36519210,7750,7750,7750,7750,0
|
|
20240311,132100,36519210,7750,7750,7750,7750,0
|
|
20240311,132000,36519210,7750,7750,7750,7750,0
|
|
20240311,131900,36519210,7750,7750,7750,7750,0
|
|
20240311,131800,36519210,7750,7750,7750,7750,0
|
|
20240311,131700,36519210,7750,7750,7750,7750,0
|
|
20240311,131600,36519210,7750,7750,7750,7750,0
|
|
20240311,131500,36519210,7750,7750,7750,7750,0
|
|
20240311,131400,36519210,7750,7750,7750,7750,0
|
|
20240311,131300,36519210,7750,7750,7750,7750,0
|
|
20240311,131200,36519210,7750,7750,7750,7750,0
|
|
20240311,131100,36519210,7750,7750,7750,7750,0
|
|
20240311,131000,36519210,7750,7750,7750,7750,0
|
|
20240311,130900,36519210,7750,7750,7750,7750,0
|
|
20240311,130800,36519210,7750,7750,7750,7750,0
|
|
20240311,130700,36519210,7750,7750,7750,7750,0
|
|
20240311,130600,36519210,7750,7750,7750,7750,0
|
|
20240311,130500,36519210,7750,7750,7750,7750,0
|
|
20240311,130400,36519210,7750,7760,7760,7750,23
|
|
20240311,130300,36340860,7790,7790,7790,7790,0
|
|
20240311,130200,36340860,7790,7790,7790,7790,0
|
|
20240311,130100,36340860,7790,7790,7790,7790,0
|
|
20240311,130000,36340860,7790,7790,7790,7790,0
|
|
20240311,125900,36340860,7790,7790,7790,7790,0
|
|
20240311,125800,36340860,7790,7790,7790,7790,0
|
|
20240311,125700,36340860,7790,7790,7790,7790,0
|
|
20240311,125600,36340860,7790,7790,7790,7790,0
|
|
20240311,125500,36340860,7790,7790,7790,7790,0
|
|
20240311,125400,36340860,7790,7790,7790,7790,0
|
|
20240311,125300,36340860,7790,7790,7790,7790,0
|
|
20240311,125200,36340860,7790,7790,7790,7790,0
|
|
20240311,125100,36340860,7790,7790,7790,7790,0
|
|
20240311,125000,36340860,7790,7790,7790,7790,0
|
|
20240311,124900,36340860,7790,7790,7790,7790,0
|
|
20240311,124800,36340860,7790,7790,7790,7790,0
|
|
20240311,124700,36340860,7790,7790,7790,7790,0
|
|
20240311,124600,36340860,7790,7790,7790,7790,0
|
|
20240311,124500,36340860,7790,7790,7790,7790,0
|
|
20240311,124400,36340860,7790,7790,7790,7790,0
|
|
20240311,124300,36340860,7790,7790,7790,7790,8
|
|
20240311,124200,36278540,7790,7790,7790,7790,1
|
|
20240311,124100,36270750,7800,7800,7800,7800,0
|
|
20240311,124000,36270750,7800,7800,7800,7800,0
|
|
20240311,123900,36270750,7800,7800,7800,7800,0
|
|
20240311,123800,36270750,7800,7800,7800,7800,0
|
|
20240311,123700,36270750,7800,7800,7800,7800,0
|
|
20240311,123600,36270750,7800,7800,7800,7800,0
|
|
20240311,123500,36270750,7800,7800,7800,7800,0
|
|
20240311,123400,36270750,7800,7750,7800,7750,190
|
|
20240311,123300,34795500,7760,7760,7760,7760,0
|
|
20240311,123200,34795500,7760,7760,7760,7760,0
|
|
20240311,123100,34795500,7760,7760,7760,7760,0
|
|
20240311,123000,34795500,7760,7760,7760,7760,0
|
|
20240311,122900,34795500,7760,7760,7760,7760,0
|
|
20240311,122800,34795500,7760,7760,7760,7760,0
|
|
20240311,122700,34795500,7760,7760,7760,7760,0
|
|
20240311,122600,34795500,7760,7760,7760,7760,0
|
|
20240311,122500,34795500,7760,7760,7760,7760,0
|
|
20240311,122400,34795500,7760,7760,7760,7760,0
|
|
20240311,122300,34795500,7760,7760,7760,7760,0
|
|
20240311,122200,34795500,7760,7760,7760,7760,0
|
|
20240311,122100,34795500,7760,7760,7760,7760,500
|
|
20240311,122000,30915500,7770,7770,7770,7770,2
|
|
20240311,121900,30899960,7730,7730,7730,7730,10
|
|
20240311,121800,30822660,7740,7740,7740,7740,0
|
|
20240311,121700,30822660,7740,7740,7740,7740,1
|
|
20240311,121600,30814920,7800,7740,7800,7740,2
|
|
20240311,121500,30799380,7740,7770,7810,7740,796
|
|
20240311,121400,24614050,7740,7740,7740,7740,0
|
|
20240311,121300,24614050,7740,7740,7740,7740,1
|
|
20240311,121200,24606310,7770,7770,7770,7770,2
|
|
20240311,121100,24590770,7770,7770,7770,7770,0
|
|
20240311,121000,24590770,7770,7770,7770,7770,0
|
|
20240311,120900,24590770,7770,7770,7770,7770,0
|
|
20240311,120800,24590770,7770,7770,7770,7770,0
|
|
20240311,120700,24590770,7770,7770,7770,7770,0
|
|
20240311,120600,24590770,7770,7770,7770,7770,0
|
|
20240311,120500,24590770,7770,7770,7770,7770,0
|
|
20240311,120400,24590770,7770,7770,7770,7770,0
|
|
20240311,120300,24590770,7770,7770,7770,7770,0
|
|
20240311,120200,24590770,7770,7770,7770,7770,0
|
|
20240311,120100,24590770,7770,7770,7770,7770,0
|
|
20240311,120000,24590770,7770,7770,7770,7770,0
|
|
20240311,115900,24590770,7770,7770,7770,7770,0
|
|
20240311,115800,24590770,7770,7770,7770,7770,0
|
|
20240311,115700,24590770,7770,7770,7770,7770,0
|
|
20240311,115600,24590770,7770,7770,7770,7770,0
|
|
20240311,115500,24590770,7770,7770,7770,7770,0
|
|
20240311,115400,24590770,7770,7770,7770,7770,0
|
|
20240311,115300,24590770,7770,7770,7770,7770,0
|
|
20240311,115200,24590770,7770,7770,7770,7770,0
|
|
20240311,115100,24590770,7770,7770,7770,7770,0
|
|
20240311,115000,24590770,7770,7770,7770,7770,0
|
|
20240311,114900,24590770,7770,7770,7770,7770,0
|
|
20240311,114800,24590770,7770,7770,7770,7770,0
|
|
20240311,114700,24590770,7770,7770,7770,7770,0
|
|
20240311,114600,24590770,7770,7770,7770,7770,0
|
|
20240311,114500,24590770,7770,7770,7770,7770,2
|
|
20240311,114400,24575230,7770,7770,7770,7770,2
|
|
20240311,114300,24559690,7770,7770,7770,7770,0
|
|
20240311,114200,24559690,7770,7770,7770,7770,0
|
|
20240311,114100,24559690,7770,7770,7770,7770,0
|
|
20240311,114000,24559690,7770,7750,7770,7750,50
|
|
20240311,113900,24172110,7750,7750,7750,7750,0
|
|
20240311,113800,24172110,7750,7750,7750,7750,13
|
|
20240311,113700,24071360,7740,7740,7740,7740,18
|
|
20240311,113600,23932040,7730,7730,7730,7730,0
|
|
20240311,113500,23932040,7730,7730,7730,7730,0
|
|
20240311,113400,23932040,7730,7730,7730,7730,0
|
|
20240311,113300,23932040,7730,7730,7730,7730,0
|
|
20240311,113200,23932040,7730,7730,7730,7730,0
|
|
20240311,113100,23932040,7730,7720,7730,7720,50
|
|
20240311,113000,23546030,7720,7720,7720,7720,1
|
|
20240311,112900,23538310,7720,7720,7720,7720,0
|
|
20240311,112800,23538310,7720,7720,7720,7720,65
|
|
20240311,112700,23036510,7700,7710,7710,7700,1000
|
|
20240311,112600,15334730,7720,7720,7720,7720,0
|
|
20240311,112500,15334730,7720,7720,7720,7720,0
|
|
20240311,112400,15334730,7720,7720,7720,7720,0
|
|
20240311,112300,15334730,7720,7720,7720,7720,0
|
|
20240311,112200,15334730,7720,7720,7720,7720,0
|
|
20240311,112100,15334730,7720,7720,7720,7720,0
|
|
20240311,112000,15334730,7720,7720,7720,7720,1
|
|
20240311,111900,15327010,7720,7720,7720,7720,0
|
|
20240311,111800,15327010,7720,7720,7720,7720,0
|
|
20240311,111700,15327010,7720,7720,7720,7720,0
|
|
20240311,111600,15327010,7720,7720,7720,7720,0
|
|
20240311,111500,15327010,7720,7720,7720,7720,0
|
|
20240311,111400,15327010,7720,7720,7720,7720,0
|
|
20240311,111300,15327010,7720,7720,7720,7720,0
|
|
20240311,111200,15327010,7720,7720,7720,7720,0
|
|
20240311,111100,15327010,7720,7720,7720,7720,0
|
|
20240311,111000,15327010,7720,7720,7720,7720,0
|
|
20240311,110900,15327010,7720,7720,7720,7720,0
|
|
20240311,110800,15327010,7720,7720,7720,7720,0
|
|
20240311,110700,15327010,7720,7720,7720,7720,2
|
|
20240311,110600,15311570,7720,7720,7720,7720,0
|
|
20240311,110500,15311570,7720,7720,7720,7720,0
|
|
20240311,110400,15311570,7720,7720,7720,7720,2
|
|
20240311,110300,15296130,7720,7720,7720,7720,16
|
|
20240311,110200,15172610,7720,7720,7720,7720,0
|
|
20240311,110100,15172610,7720,7720,7720,7720,0
|
|
20240311,110000,15172610,7720,7720,7720,7720,0
|
|
20240311,105900,15172610,7720,7720,7720,7720,0
|
|
20240311,105800,15172610,7720,7720,7720,7720,0
|
|
20240311,105700,15172610,7720,7720,7720,7720,0
|
|
20240311,105600,15172610,7720,7720,7720,7720,0
|
|
20240311,105500,15172610,7720,7720,7720,7720,0
|
|
20240311,105400,15172610,7720,7720,7720,7720,0
|
|
20240311,105300,15172610,7720,7720,7720,7720,29
|
|
20240311,105200,14948730,7710,7710,7710,7710,0
|
|
20240311,105100,14948730,7710,7710,7710,7710,1
|
|
20240311,105000,14941020,7710,7710,7710,7710,1
|
|
20240311,104900,14933310,7700,7700,7700,7700,0
|
|
20240311,104800,14933310,7700,7700,7700,7700,549
|
|
20240311,104700,10706010,7700,7700,7700,7700,103
|
|
20240311,104600,9912910,7700,7700,7700,7700,66
|
|
20240311,104500,9404710,7700,7700,7700,7700,64
|
|
20240311,104400,8911910,7700,7700,7700,7700,50
|
|
20240311,104300,8526910,7700,7700,7700,7700,0
|
|
20240311,104200,8526910,7700,7700,7700,7700,0
|
|
20240311,104100,8526910,7700,7700,7700,7700,3
|
|
20240311,104000,8503810,7700,7700,7700,7700,0
|
|
20240311,103900,8503810,7700,7700,7700,7700,1
|
|
20240311,103800,8496110,7690,7690,7690,7690,15
|
|
20240311,103700,8380760,7690,7690,7690,7690,0
|
|
20240311,103600,8380760,7690,7690,7690,7690,0
|
|
20240311,103500,8380760,7690,7690,7690,7690,0
|
|
20240311,103400,8380760,7690,7690,7690,7690,0
|
|
20240311,103300,8380760,7690,7690,7690,7690,0
|
|
20240311,103200,8380760,7690,7690,7690,7690,0
|
|
20240311,103100,8380760,7690,7690,7690,7690,0
|
|
20240311,103000,8380760,7690,7690,7690,7690,0
|
|
20240311,102900,8380760,7690,7690,7690,7690,0
|
|
20240311,102800,8380760,7690,7690,7690,7690,35
|
|
20240311,102700,8111610,7700,7700,7700,7700,0
|
|
20240311,102600,8111610,7700,7700,7700,7700,0
|
|
20240311,102500,8111610,7700,7700,7700,7700,0
|
|
20240311,102400,8111610,7700,7700,7700,7700,0
|
|
20240311,102300,8111610,7700,7700,7700,7700,1
|
|
20240311,102200,8103910,7700,7700,7700,7700,0
|
|
20240311,102100,8103910,7700,7700,7700,7700,0
|
|
20240311,102000,8103910,7700,7700,7700,7700,0
|
|
20240311,101900,8103910,7700,7700,7700,7700,0
|
|
20240311,101800,8103910,7700,7700,7700,7700,0
|
|
20240311,101700,8103910,7700,7700,7700,7700,0
|
|
20240311,101600,8103910,7700,7700,7700,7700,0
|
|
20240311,101500,8103910,7700,7700,7700,7700,0
|
|
20240311,101400,8103910,7700,7700,7700,7700,0
|
|
20240311,101300,8103910,7700,7700,7700,7700,40
|
|
20240311,101200,7795910,7700,7700,7700,7700,10
|
|
20240311,101100,7718910,7720,7720,7720,7720,0
|
|
20240311,101000,7718910,7720,7720,7720,7720,1
|
|
20240311,100900,7711190,7720,7720,7720,7720,0
|
|
20240311,100800,7711190,7720,7720,7720,7720,0
|
|
20240311,100700,7711190,7720,7720,7720,7720,0
|
|
20240311,100600,7711190,7720,7720,7720,7720,3
|
|
20240311,100500,7688030,7720,7720,7720,7720,1
|
|
20240311,100400,7680310,7720,7720,7720,7720,1
|
|
20240311,100300,7672590,7720,7720,7720,7720,0
|
|
20240311,100200,7672590,7720,7720,7720,7720,20
|
|
20240311,100100,7518190,7720,7720,7720,7720,0
|
|
20240311,100000,7518190,7720,7720,7720,7720,0
|
|
20240311,095900,7518190,7720,7720,7720,7720,1
|
|
20240311,095800,7510470,7680,7680,7680,7680,0
|
|
20240311,095700,7510470,7680,7680,7680,7680,0
|
|
20240311,095600,7510470,7680,7680,7680,7680,0
|
|
20240311,095500,7510470,7680,7700,7700,7680,114
|
|
20240311,095400,6634710,7720,7720,7720,7720,1
|
|
20240311,095300,6626990,7700,7700,7700,7700,0
|
|
20240311,095200,6626990,7700,7700,7700,7700,36
|
|
20240311,095100,6349790,7720,7720,7720,7720,0
|
|
20240311,095000,6349790,7720,7720,7720,7720,0
|
|
20240311,094900,6349790,7720,7720,7720,7720,0
|
|
20240311,094800,6349790,7720,7720,7720,7720,0
|
|
20240311,094700,6349790,7720,7720,7720,7720,0
|
|
20240311,094600,6349790,7720,7720,7720,7720,0
|
|
20240311,094500,6349790,7720,7720,7720,7720,3
|
|
20240311,094400,6326630,7720,7720,7720,7700,4
|
|
20240311,094300,6295770,7700,7700,7700,7700,0
|
|
20240311,094200,6295770,7700,7700,7700,7700,0
|
|
20240311,094100,6295770,7700,7700,7700,7700,0
|
|
20240311,094000,6295770,7700,7700,7700,7700,0
|
|
20240311,093900,6295770,7700,7700,7700,7700,0
|
|
20240311,093800,6295770,7700,7700,7700,7700,0
|
|
20240311,093700,6295770,7700,7700,7700,7700,1
|
|
20240311,093600,6288070,7710,7710,7710,7710,1
|
|
20240311,093500,6280360,7700,7700,7700,7700,0
|
|
20240311,093400,6280360,7700,7700,7700,7700,0
|
|
20240311,093300,6280360,7700,7700,7700,7700,374
|
|
20240311,093200,3400560,7700,7700,7700,7700,0
|
|
20240311,093100,3400560,7700,7680,7700,7680,2
|
|
20240311,093000,3385180,7690,7690,7690,7690,25
|
|
20240311,092900,3192930,7690,7690,7690,7690,0
|
|
20240311,092800,3192930,7690,7690,7690,7690,5
|
|
20240311,092700,3154480,7690,7690,7690,7690,0
|
|
20240311,092600,3154480,7690,7690,7690,7690,34
|
|
20240311,092500,2893020,7700,7700,7700,7700,0
|
|
20240311,092400,2893020,7700,7690,7700,7690,6
|
|
20240311,092300,2846830,7690,7690,7690,7690,1
|
|
20240311,092200,2839140,7700,7700,7700,7700,0
|
|
20240311,092100,2839140,7700,7700,7700,7700,0
|
|
20240311,092000,2839140,7700,7690,7700,7690,38
|
|
20240311,091900,2546560,7690,7700,7710,7690,60
|
|
20240311,091800,2084600,7740,7740,7740,7740,2
|
|
20240311,091700,2069120,7700,7700,7700,7700,0
|
|
20240311,091600,2069120,7700,7700,7700,7700,0
|
|
20240311,091500,2069120,7700,7700,7700,7700,0
|
|
20240311,091400,2069120,7700,7700,7700,7700,0
|
|
20240311,091300,2069120,7700,7700,7700,7700,0
|
|
20240311,091200,2069120,7700,7700,7700,7700,1
|
|
20240311,091100,2061420,7760,7760,7760,7760,2
|
|
20240311,091000,2045900,7760,7760,7760,7760,0
|
|
20240311,090900,2045900,7760,7690,7760,7690,27
|
|
20240311,090800,1836450,7770,7770,7770,7770,0
|
|
20240311,090700,1836450,7770,7710,7770,7660,186
|
|
20240311,090600,403320,7710,7710,7710,7710,10
|
|
20240311,090500,326220,7740,7740,7740,7740,1
|
|
20240311,090400,318480,7740,7740,7740,7740,0
|
|
20240311,090300,318480,7740,7740,7740,7740,0
|
|
20240311,090200,318480,7740,7740,7740,7740,0
|
|
20240311,090100,318480,7740,7740,7740,7740,3
|
|
20240311,090000,295260,7770,7770,7770,7770,38
|