619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,191600,29336510,7730,7730,7730,7730,368
|
|
20240314,191500,29336510,7730,7730,7730,7730,0
|
|
20240314,191400,29336510,7730,7730,7730,7730,0
|
|
20240314,191300,29336510,7730,7730,7730,7730,0
|
|
20240314,191200,29336510,7730,7730,7730,7730,0
|
|
20240314,191100,29336510,7730,7730,7730,7730,0
|
|
20240314,191000,29336510,7730,7730,7730,7730,0
|
|
20240314,190900,29336510,7730,7730,7730,7730,0
|
|
20240314,190800,29336510,7730,7730,7730,7730,0
|
|
20240314,190700,29336510,7730,7730,7730,7730,0
|
|
20240314,190600,29336510,7730,7730,7730,7730,0
|
|
20240314,190500,29336510,7730,7730,7730,7730,0
|
|
20240314,190400,29336510,7730,7730,7730,7730,0
|
|
20240314,190300,29336510,7730,7730,7730,7730,0
|
|
20240314,190200,29336510,7730,7730,7730,7730,0
|
|
20240314,190100,29336510,7730,7730,7730,7730,0
|
|
20240314,190000,29336510,7730,7730,7730,7730,0
|
|
20240314,185900,29336510,7730,7730,7730,7730,0
|
|
20240314,185800,29336510,7730,7730,7730,7730,0
|
|
20240314,185700,29336510,7730,7730,7730,7730,0
|
|
20240314,185600,29336510,7730,7730,7730,7730,0
|
|
20240314,185500,29336510,7730,7730,7730,7730,0
|
|
20240314,185400,29336510,7730,7730,7730,7730,0
|
|
20240314,185300,29336510,7730,7730,7730,7730,0
|
|
20240314,185200,29336510,7730,7730,7730,7730,0
|
|
20240314,185100,29336510,7730,7730,7730,7730,0
|
|
20240314,185000,29336510,7730,7730,7730,7730,0
|
|
20240314,184900,29336510,7730,7730,7730,7730,0
|
|
20240314,184800,29336510,7730,7730,7730,7730,0
|
|
20240314,184700,29336510,7730,7730,7730,7730,0
|
|
20240314,184600,29336510,7730,7730,7730,7730,368
|
|
20240314,184500,29336510,7730,7730,7730,7730,0
|
|
20240314,184400,29336510,7730,7730,7730,7730,0
|
|
20240314,184300,29336510,7730,7730,7730,7730,0
|
|
20240314,184200,29336510,7730,7730,7730,7730,0
|
|
20240314,184100,29336510,7730,7730,7730,7730,0
|
|
20240314,184000,29336510,7730,7730,7730,7730,0
|
|
20240314,183900,29336510,7730,7730,7730,7730,0
|
|
20240314,183800,29336510,7730,7730,7730,7730,0
|
|
20240314,183700,29336510,7730,7730,7730,7730,0
|
|
20240314,183600,29336510,7730,7730,7730,7730,0
|
|
20240314,183500,29336510,7730,7730,7730,7730,0
|
|
20240314,183400,29336510,7730,7730,7730,7730,0
|
|
20240314,183300,29336510,7730,7730,7730,7730,0
|
|
20240314,183200,29336510,7730,7730,7730,7730,0
|
|
20240314,183100,29336510,7730,7730,7730,7730,0
|
|
20240314,183000,29336510,7730,7730,7730,7730,0
|
|
20240314,182900,29336510,7730,7730,7730,7730,0
|
|
20240314,182800,29336510,7730,7730,7730,7730,0
|
|
20240314,182700,29336510,7730,7730,7730,7730,0
|
|
20240314,182600,29336510,7730,7730,7730,7730,0
|
|
20240314,182500,29336510,7730,7730,7730,7730,0
|
|
20240314,182400,29336510,7730,7730,7730,7730,0
|
|
20240314,182300,29336510,7730,7730,7730,7730,0
|
|
20240314,182200,29336510,7730,7730,7730,7730,0
|
|
20240314,182100,29336510,7730,7730,7730,7730,0
|
|
20240314,182000,29336510,7730,7730,7730,7730,0
|
|
20240314,181900,29336510,7730,7730,7730,7730,0
|
|
20240314,181800,29336510,7730,7730,7730,7730,0
|
|
20240314,181700,29336510,7730,7730,7730,7730,0
|
|
20240314,181600,29336510,7730,7730,7730,7730,368
|
|
20240314,181500,29336510,7730,7730,7730,7730,0
|
|
20240314,181400,29336510,7730,7730,7730,7730,0
|
|
20240314,181300,29336510,7730,7730,7730,7730,0
|
|
20240314,181200,29336510,7730,7730,7730,7730,0
|
|
20240314,181100,29336510,7730,7730,7730,7730,0
|
|
20240314,181000,29336510,7730,7730,7730,7730,0
|
|
20240314,180900,29336510,7730,7730,7730,7730,0
|
|
20240314,180800,29336510,7730,7730,7730,7730,0
|
|
20240314,180700,29336510,7730,7730,7730,7730,0
|
|
20240314,180600,29336510,7730,7730,7730,7730,0
|
|
20240314,180500,29336510,7730,7730,7730,7730,0
|
|
20240314,180400,29336510,7730,7730,7730,7730,0
|
|
20240314,180300,29336510,7730,7730,7730,7730,0
|
|
20240314,180200,29336510,7730,7730,7730,7730,0
|
|
20240314,180100,29336510,7730,7730,7730,7730,0
|
|
20240314,180000,29336510,7730,7730,7730,7730,0
|
|
20240314,175900,29336510,7730,7730,7730,7730,0
|
|
20240314,175800,29336510,7730,7730,7730,7730,0
|
|
20240314,175700,29336510,7730,7730,7730,7730,0
|
|
20240314,175600,29336510,7730,7730,7730,7730,0
|
|
20240314,175500,29336510,7730,7730,7730,7730,0
|
|
20240314,175400,29336510,7730,7730,7730,7730,0
|
|
20240314,175300,29336510,7730,7730,7730,7730,0
|
|
20240314,175200,29336510,7730,7730,7730,7730,0
|
|
20240314,175100,29336510,7730,7730,7730,7730,0
|
|
20240314,175000,29336510,7730,7730,7730,7730,0
|
|
20240314,174900,29336510,7730,7730,7730,7730,0
|
|
20240314,174800,29336510,7730,7730,7730,7730,0
|
|
20240314,174700,29336510,7730,7730,7730,7730,0
|
|
20240314,174600,29336510,7730,7730,7730,7730,368
|
|
20240314,174500,29336510,7730,7730,7730,7730,0
|
|
20240314,174400,29336510,7730,7730,7730,7730,0
|
|
20240314,174300,29336510,7730,7730,7730,7730,0
|
|
20240314,174200,29336510,7730,7730,7730,7730,0
|
|
20240314,174100,29336510,7730,7730,7730,7730,0
|
|
20240314,174000,29336510,7730,7730,7730,7730,0
|
|
20240314,173900,29336510,7730,7730,7730,7730,0
|
|
20240314,173800,29336510,7730,7730,7730,7730,0
|
|
20240314,173700,29336510,7730,7730,7730,7730,0
|
|
20240314,173600,29336510,7730,7730,7730,7730,0
|
|
20240314,173500,29336510,7730,7730,7730,7730,0
|
|
20240314,173400,29336510,7730,7730,7730,7730,0
|
|
20240314,173300,29336510,7730,7730,7730,7730,0
|
|
20240314,173200,29336510,7730,7730,7730,7730,0
|
|
20240314,173100,29336510,7730,7730,7730,7730,0
|
|
20240314,173000,29336510,7730,7730,7730,7730,0
|
|
20240314,172900,29336510,7730,7730,7730,7730,0
|
|
20240314,172800,29336510,7730,7730,7730,7730,0
|
|
20240314,172700,29336510,7730,7730,7730,7730,0
|
|
20240314,172600,29336510,7730,7730,7730,7730,0
|
|
20240314,172500,29336510,7730,7730,7730,7730,0
|
|
20240314,172400,29336510,7730,7730,7730,7730,0
|
|
20240314,172300,29336510,7730,7730,7730,7730,0
|
|
20240314,172200,29336510,7730,7730,7730,7730,0
|
|
20240314,172100,29336510,7730,7730,7730,7730,0
|
|
20240314,172000,29336510,7730,7730,7730,7730,0
|
|
20240314,171900,29336510,7730,7730,7730,7730,0
|
|
20240314,171800,29336510,7730,7730,7730,7730,0
|
|
20240314,171700,29336510,7730,7730,7730,7730,0
|
|
20240314,171600,29336510,7730,7730,7730,7730,368
|
|
20240314,171500,29336510,7730,7730,7730,7730,0
|
|
20240314,171400,29336510,7730,7730,7730,7730,0
|
|
20240314,171300,29336510,7730,7730,7730,7730,0
|
|
20240314,171200,29336510,7730,7730,7730,7730,0
|
|
20240314,171100,29336510,7730,7730,7730,7730,0
|
|
20240314,171000,29336510,7730,7730,7730,7730,0
|
|
20240314,170900,29336510,7730,7730,7730,7730,0
|
|
20240314,170800,29336510,7730,7730,7730,7730,0
|
|
20240314,170700,29336510,7730,7730,7730,7730,0
|
|
20240314,170600,29336510,7730,7730,7730,7730,0
|
|
20240314,170500,29336510,7730,7730,7730,7730,0
|
|
20240314,170400,29336510,7730,7730,7730,7730,0
|
|
20240314,170300,29336510,7730,7730,7730,7730,0
|
|
20240314,170200,29336510,7730,7730,7730,7730,0
|
|
20240314,170100,29336510,7730,7730,7730,7730,0
|
|
20240314,170000,29336510,7730,7730,7730,7730,0
|
|
20240314,165900,29336510,7730,7730,7730,7730,0
|
|
20240314,165800,29336510,7730,7730,7730,7730,0
|
|
20240314,165700,29336510,7730,7730,7730,7730,0
|
|
20240314,165600,29336510,7730,7730,7730,7730,0
|
|
20240314,165500,29336510,7730,7730,7730,7730,0
|
|
20240314,165400,29336510,7730,7730,7730,7730,0
|
|
20240314,165300,29336510,7730,7730,7730,7730,0
|
|
20240314,165200,29336510,7730,7730,7730,7730,0
|
|
20240314,165100,29336510,7730,7730,7730,7730,0
|
|
20240314,165000,29336510,7730,7730,7730,7730,0
|
|
20240314,164900,29336510,7730,7730,7730,7730,0
|
|
20240314,164800,29336510,7730,7730,7730,7730,0
|
|
20240314,164700,29336510,7730,7730,7730,7730,0
|
|
20240314,164600,29336510,7730,7730,7730,7730,368
|
|
20240314,164500,29336510,7730,7730,7730,7730,0
|
|
20240314,164400,29336510,7730,7730,7730,7730,0
|
|
20240314,164300,29336510,7730,7730,7730,7730,0
|
|
20240314,164200,29336510,7730,7730,7730,7730,0
|
|
20240314,164100,29336510,7730,7730,7730,7730,0
|
|
20240314,164000,29336510,7730,7730,7730,7730,0
|
|
20240314,163900,29336510,7730,7730,7730,7730,0
|
|
20240314,163800,29336510,7730,7730,7730,7730,0
|
|
20240314,163700,29336510,7730,7730,7730,7730,0
|
|
20240314,163600,29336510,7730,7730,7730,7730,0
|
|
20240314,163500,29336510,7730,7730,7730,7730,0
|
|
20240314,163400,29336510,7730,7730,7730,7730,0
|
|
20240314,163300,29336510,7730,7730,7730,7730,0
|
|
20240314,163200,29336510,7730,7730,7730,7730,0
|
|
20240314,163100,29336510,7730,7730,7730,7730,0
|
|
20240314,163000,29336510,7730,7730,7730,7730,0
|
|
20240314,162900,29336510,7730,7730,7730,7730,0
|
|
20240314,162800,29336510,7730,7730,7730,7730,0
|
|
20240314,162700,29336510,7730,7730,7730,7730,0
|
|
20240314,162600,29336510,7730,7730,7730,7730,0
|
|
20240314,162500,29336510,7730,7730,7730,7730,0
|
|
20240314,162400,29336510,7730,7730,7730,7730,0
|
|
20240314,162300,29336510,7730,7730,7730,7730,0
|
|
20240314,162200,29336510,7730,7730,7730,7730,0
|
|
20240314,162100,29336510,7730,7730,7730,7730,0
|
|
20240314,162000,29336510,7730,7730,7730,7730,0
|
|
20240314,161900,29336510,7730,7730,7730,7730,0
|
|
20240314,161800,29336510,7730,7730,7730,7730,0
|
|
20240314,161700,29336510,7730,7730,7730,7730,0
|
|
20240314,161600,29336510,7730,7730,7730,7730,368
|
|
20240314,161500,29336510,7730,7730,7730,7730,0
|
|
20240314,161400,29336510,7730,7730,7730,7730,0
|
|
20240314,161300,29336510,7730,7730,7730,7730,0
|
|
20240314,161200,29336510,7730,7730,7730,7730,0
|
|
20240314,161100,29336510,7730,7730,7730,7730,0
|
|
20240314,161000,29336510,7730,7730,7730,7730,0
|
|
20240314,160900,29336510,7730,7730,7730,7730,0
|
|
20240314,160800,29336510,7730,7730,7730,7730,0
|
|
20240314,160700,29336510,7730,7730,7730,7730,0
|
|
20240314,160600,29336510,7730,7730,7730,7730,0
|
|
20240314,160500,29336510,7730,7730,7730,7730,0
|
|
20240314,160400,29336510,7730,7730,7730,7730,0
|
|
20240314,160300,29336510,7730,7730,7730,7730,0
|
|
20240314,160200,29336510,7730,7730,7730,7730,0
|
|
20240314,160100,29336510,7730,7730,7730,7730,0
|
|
20240314,160000,29336510,7730,7730,7730,7730,0
|
|
20240314,155900,29336510,7730,7730,7730,7730,0
|
|
20240314,155800,29336510,7730,7730,7730,7730,0
|
|
20240314,155700,29336510,7730,7730,7730,7730,0
|
|
20240314,155600,29336510,7730,7730,7730,7730,0
|
|
20240314,155500,29336510,7730,7730,7730,7730,0
|
|
20240314,155400,29336510,7730,7730,7730,7730,0
|
|
20240314,155300,29336510,7730,7730,7730,7730,0
|
|
20240314,155200,29336510,7730,7730,7730,7730,0
|
|
20240314,155100,29336510,7730,7730,7730,7730,0
|
|
20240314,155000,29336510,7730,7730,7730,7730,0
|
|
20240314,154900,29336510,7730,7730,7730,7730,0
|
|
20240314,154800,29336510,7730,7730,7730,7730,0
|
|
20240314,154700,29336510,7730,7730,7730,7730,0
|
|
20240314,154600,29336510,7730,7730,7730,7730,368
|
|
20240314,154500,29336510,7730,7730,7730,7730,0
|
|
20240314,154400,29336510,7730,7730,7730,7730,0
|
|
20240314,154300,29336510,7730,7730,7730,7730,0
|
|
20240314,154200,29336510,7730,7730,7730,7730,0
|
|
20240314,154100,29336510,7730,7730,7730,7730,0
|
|
20240314,154000,29336510,7730,7730,7730,7730,0
|
|
20240314,153900,29336510,7730,7730,7730,7730,0
|
|
20240314,153800,29336510,7730,7730,7730,7730,0
|
|
20240314,153700,29336510,7730,7730,7730,7730,0
|
|
20240314,153600,29336510,7730,7730,7730,7730,0
|
|
20240314,153500,29336510,7730,7730,7730,7730,0
|
|
20240314,153400,29336510,7730,7730,7730,7730,0
|
|
20240314,153300,29336510,7730,7730,7730,7730,0
|
|
20240314,153200,29336510,7730,7730,7730,7730,0
|
|
20240314,153100,29336510,7730,7730,7730,7730,0
|
|
20240314,153000,29336510,7730,7730,7730,7730,368
|
|
20240314,152900,26491870,7760,7760,7760,7760,0
|
|
20240314,152800,26491870,7760,7760,7760,7760,0
|
|
20240314,152700,26491870,7760,7760,7760,7760,0
|
|
20240314,152600,26491870,7760,7760,7760,7760,0
|
|
20240314,152500,26491870,7760,7760,7760,7760,0
|
|
20240314,152400,26491870,7760,7760,7760,7760,0
|
|
20240314,152300,26491870,7760,7760,7760,7760,0
|
|
20240314,152200,26491870,7760,7760,7760,7760,0
|
|
20240314,152100,26491870,7760,7760,7760,7760,0
|
|
20240314,152000,26491870,7760,7760,7760,7760,0
|
|
20240314,151900,26491870,7760,7760,7760,7760,0
|
|
20240314,151800,26491870,7760,7760,7760,7760,0
|
|
20240314,151700,26491870,7760,7760,7760,7760,0
|
|
20240314,151600,26491870,7760,7760,7760,7760,0
|
|
20240314,151500,26491870,7760,7760,7760,7760,0
|
|
20240314,151400,26491870,7760,7760,7760,7760,0
|
|
20240314,151300,26491870,7760,7760,7760,7760,9
|
|
20240314,151200,26422030,7760,7760,7760,7760,0
|
|
20240314,151100,26422030,7760,7760,7760,7760,0
|
|
20240314,151000,26422030,7760,7760,7760,7760,0
|
|
20240314,150900,26422030,7760,7760,7760,7760,0
|
|
20240314,150800,26422030,7760,7760,7760,7760,0
|
|
20240314,150700,26422030,7760,7760,7760,7760,0
|
|
20240314,150600,26422030,7760,7760,7760,7760,0
|
|
20240314,150500,26422030,7760,7760,7760,7760,0
|
|
20240314,150400,26422030,7760,7760,7760,7760,0
|
|
20240314,150300,26422030,7760,7760,7760,7760,0
|
|
20240314,150200,26422030,7760,7760,7760,7760,0
|
|
20240314,150100,26422030,7760,7760,7760,7760,0
|
|
20240314,150000,26422030,7760,7760,7760,7760,0
|
|
20240314,145900,26422030,7760,7760,7760,7760,0
|
|
20240314,145800,26422030,7760,7760,7760,7760,0
|
|
20240314,145700,26422030,7760,7760,7760,7760,0
|
|
20240314,145600,26422030,7760,7760,7760,7760,0
|
|
20240314,145500,26422030,7760,7760,7760,7760,0
|
|
20240314,145400,26422030,7760,7760,7760,7760,0
|
|
20240314,145300,26422030,7760,7760,7760,7760,0
|
|
20240314,145200,26422030,7760,7760,7760,7760,1
|
|
20240314,145100,26414270,7760,7760,7760,7760,50
|
|
20240314,145000,26026270,7730,7730,7730,7730,0
|
|
20240314,144900,26026270,7730,7730,7730,7730,0
|
|
20240314,144800,26026270,7730,7730,7730,7730,0
|
|
20240314,144700,26026270,7730,7730,7730,7730,0
|
|
20240314,144600,26026270,7730,7740,7740,7730,200
|
|
20240314,144500,24480100,7760,7760,7760,7760,0
|
|
20240314,144400,24480100,7760,7760,7760,7760,0
|
|
20240314,144300,24480100,7760,7760,7760,7760,0
|
|
20240314,144200,24480100,7760,7760,7760,7760,0
|
|
20240314,144100,24480100,7760,7760,7760,7760,0
|
|
20240314,144000,24480100,7760,7760,7760,7760,0
|
|
20240314,143900,24480100,7760,7760,7760,7760,0
|
|
20240314,143800,24480100,7760,7760,7760,7760,0
|
|
20240314,143700,24480100,7760,7760,7760,7760,0
|
|
20240314,143600,24480100,7760,7760,7760,7760,1
|
|
20240314,143500,24472340,7760,7760,7760,7760,0
|
|
20240314,143400,24472340,7760,7760,7760,7760,64
|
|
20240314,143300,23975700,7760,7760,7760,7760,0
|
|
20240314,143200,23975700,7760,7760,7760,7760,0
|
|
20240314,143100,23975700,7760,7760,7760,7760,0
|
|
20240314,143000,23975700,7760,7760,7760,7760,0
|
|
20240314,142900,23975700,7760,7760,7760,7760,0
|
|
20240314,142800,23975700,7760,7760,7760,7760,0
|
|
20240314,142700,23975700,7760,7760,7760,7760,0
|
|
20240314,142600,23975700,7760,7760,7760,7760,0
|
|
20240314,142500,23975700,7760,7760,7760,7760,0
|
|
20240314,142400,23975700,7760,7760,7760,7760,0
|
|
20240314,142300,23975700,7760,7760,7760,7760,0
|
|
20240314,142200,23975700,7760,7760,7760,7760,0
|
|
20240314,142100,23975700,7760,7760,7760,7760,0
|
|
20240314,142000,23975700,7760,7760,7760,7760,50
|
|
20240314,141900,23587700,7760,7760,7760,7760,0
|
|
20240314,141800,23587700,7760,7760,7760,7760,0
|
|
20240314,141700,23587700,7760,7760,7760,7760,0
|
|
20240314,141600,23587700,7760,7760,7760,7760,0
|
|
20240314,141500,23587700,7760,7760,7760,7760,0
|
|
20240314,141400,23587700,7760,7760,7760,7760,0
|
|
20240314,141300,23587700,7760,7760,7760,7760,0
|
|
20240314,141200,23587700,7760,7760,7760,7760,0
|
|
20240314,141100,23587700,7760,7760,7760,7760,0
|
|
20240314,141000,23587700,7760,7760,7760,7760,20
|
|
20240314,140900,23432500,7760,7760,7760,7760,0
|
|
20240314,140800,23432500,7760,7760,7760,7760,0
|
|
20240314,140700,23432500,7760,7760,7760,7760,0
|
|
20240314,140600,23432500,7760,7760,7760,7760,0
|
|
20240314,140500,23432500,7760,7760,7760,7760,0
|
|
20240314,140400,23432500,7760,7760,7760,7760,0
|
|
20240314,140300,23432500,7760,7760,7760,7760,0
|
|
20240314,140200,23432500,7760,7760,7760,7760,0
|
|
20240314,140100,23432500,7760,7760,7760,7760,0
|
|
20240314,140000,23432500,7760,7760,7760,7760,0
|
|
20240314,135900,23432500,7760,7760,7760,7760,0
|
|
20240314,135800,23432500,7760,7760,7760,7760,0
|
|
20240314,135700,23432500,7760,7760,7760,7760,0
|
|
20240314,135600,23432500,7760,7760,7760,7760,0
|
|
20240314,135500,23432500,7760,7760,7760,7760,1
|
|
20240314,135400,23424740,7760,7760,7760,7760,1
|
|
20240314,135300,23416980,7730,7730,7730,7730,0
|
|
20240314,135200,23416980,7730,7730,7730,7730,0
|
|
20240314,135100,23416980,7730,7730,7730,7730,0
|
|
20240314,135000,23416980,7730,7730,7730,7730,5
|
|
20240314,134900,23378330,7760,7760,7760,7760,0
|
|
20240314,134800,23378330,7760,7760,7760,7760,0
|
|
20240314,134700,23378330,7760,7760,7760,7760,0
|
|
20240314,134600,23378330,7760,7760,7760,7760,0
|
|
20240314,134500,23378330,7760,7760,7760,7760,1
|
|
20240314,134400,23370570,7730,7730,7730,7730,0
|
|
20240314,134300,23370570,7730,7730,7730,7730,0
|
|
20240314,134200,23370570,7730,7730,7730,7730,5
|
|
20240314,134100,23331920,7730,7730,7730,7730,0
|
|
20240314,134000,23331920,7730,7730,7730,7730,0
|
|
20240314,133900,23331920,7730,7730,7730,7730,0
|
|
20240314,133800,23331920,7730,7750,7750,7730,50
|
|
20240314,133700,22945200,7770,7770,7770,7770,0
|
|
20240314,133600,22945200,7770,7770,7770,7770,0
|
|
20240314,133500,22945200,7770,7770,7770,7770,0
|
|
20240314,133400,22945200,7770,7770,7770,7770,0
|
|
20240314,133300,22945200,7770,7770,7770,7770,0
|
|
20240314,133200,22945200,7770,7770,7770,7770,50
|
|
20240314,133100,22556700,7770,7770,7770,7770,1
|
|
20240314,133000,22548930,7760,7730,7760,7730,107
|
|
20240314,132900,21720110,7730,7730,7730,7730,0
|
|
20240314,132800,21720110,7730,7730,7730,7730,0
|
|
20240314,132700,21720110,7730,7730,7730,7730,50
|
|
20240314,132600,21333610,7730,7730,7730,7730,0
|
|
20240314,132500,21333610,7730,7730,7730,7730,3
|
|
20240314,132400,21310420,7740,7740,7740,7740,90
|
|
20240314,132300,20613820,7730,7730,7730,7730,0
|
|
20240314,132200,20613820,7730,7730,7730,7730,50
|
|
20240314,132100,20227320,7740,7740,7740,7740,0
|
|
20240314,132000,20227320,7740,7740,7740,7740,20
|
|
20240314,131900,20072520,7740,7740,7740,7740,0
|
|
20240314,131800,20072520,7740,7740,7740,7740,0
|
|
20240314,131700,20072520,7740,7740,7740,7740,0
|
|
20240314,131600,20072520,7740,7740,7740,7740,1
|
|
20240314,131500,20064780,7730,7730,7730,7730,0
|
|
20240314,131400,20064780,7730,7730,7730,7730,0
|
|
20240314,131300,20064780,7730,7730,7730,7730,0
|
|
20240314,131200,20064780,7730,7730,7730,7730,50
|
|
20240314,131100,19678280,7740,7740,7740,7740,0
|
|
20240314,131000,19678280,7740,7740,7740,7740,0
|
|
20240314,130900,19678280,7740,7740,7740,7740,0
|
|
20240314,130800,19678280,7740,7740,7740,7740,0
|
|
20240314,130700,19678280,7740,7740,7740,7740,0
|
|
20240314,130600,19678280,7740,7740,7740,7740,0
|
|
20240314,130500,19678280,7740,7740,7740,7740,0
|
|
20240314,130400,19678280,7740,7740,7740,7740,11
|
|
20240314,130300,19593140,7740,7740,7740,7740,0
|
|
20240314,130200,19593140,7740,7740,7740,7740,0
|
|
20240314,130100,19593140,7740,7740,7740,7740,0
|
|
20240314,130000,19593140,7740,7740,7740,7740,0
|
|
20240314,125900,19593140,7740,7740,7740,7740,0
|
|
20240314,125800,19593140,7740,7740,7740,7740,0
|
|
20240314,125700,19593140,7740,7740,7740,7740,0
|
|
20240314,125600,19593140,7740,7740,7740,7740,0
|
|
20240314,125500,19593140,7740,7740,7740,7740,0
|
|
20240314,125400,19593140,7740,7740,7740,7740,111
|
|
20240314,125300,18734000,7740,7740,7740,7740,105
|
|
20240314,125200,17921300,7740,7740,7740,7740,0
|
|
20240314,125100,17921300,7740,7740,7740,7740,0
|
|
20240314,125000,17921300,7740,7740,7740,7740,0
|
|
20240314,124900,17921300,7740,7740,7740,7740,0
|
|
20240314,124800,17921300,7740,7740,7740,7740,50
|
|
20240314,124700,17534300,7740,7740,7740,7740,50
|
|
20240314,124600,17147300,7740,7740,7740,7740,0
|
|
20240314,124500,17147300,7740,7740,7740,7740,0
|
|
20240314,124400,17147300,7740,7740,7740,7740,0
|
|
20240314,124300,17147300,7740,7740,7740,7740,0
|
|
20240314,124200,17147300,7740,7740,7740,7740,0
|
|
20240314,124100,17147300,7740,7740,7740,7740,0
|
|
20240314,124000,17147300,7740,7740,7740,7740,238
|
|
20240314,123900,15305180,7770,7770,7770,7770,1
|
|
20240314,123800,15297410,7760,7760,7760,7760,0
|
|
20240314,123700,15297410,7760,7760,7760,7760,0
|
|
20240314,123600,15297410,7760,7760,7760,7760,0
|
|
20240314,123500,15297410,7760,7760,7760,7760,0
|
|
20240314,123400,15297410,7760,7760,7760,7760,0
|
|
20240314,123300,15297410,7760,7760,7760,7760,0
|
|
20240314,123200,15297410,7760,7760,7760,7760,2
|
|
20240314,123100,15281890,7760,7760,7760,7760,35
|
|
20240314,123000,15010290,7740,7740,7740,7740,20
|
|
20240314,122900,14855490,7740,7740,7740,7740,0
|
|
20240314,122800,14855490,7740,7740,7740,7740,0
|
|
20240314,122700,14855490,7740,7740,7740,7740,1
|
|
20240314,122600,14847750,7760,7760,7760,7760,0
|
|
20240314,122500,14847750,7760,7760,7760,7760,9
|
|
20240314,122400,14777910,7750,7750,7750,7750,0
|
|
20240314,122300,14777910,7750,7750,7750,7750,0
|
|
20240314,122200,14777910,7750,7750,7750,7750,0
|
|
20240314,122100,14777910,7750,7750,7750,7750,0
|
|
20240314,122000,14777910,7750,7750,7750,7750,0
|
|
20240314,121900,14777910,7750,7750,7750,7750,0
|
|
20240314,121800,14777910,7750,7750,7750,7750,0
|
|
20240314,121700,14777910,7750,7750,7750,7750,0
|
|
20240314,121600,14777910,7750,7750,7750,7750,0
|
|
20240314,121500,14777910,7750,7750,7750,7750,0
|
|
20240314,121400,14777910,7750,7750,7750,7750,0
|
|
20240314,121300,14777910,7750,7750,7750,7750,0
|
|
20240314,121200,14777910,7750,7750,7750,7750,0
|
|
20240314,121100,14777910,7750,7750,7750,7750,70
|
|
20240314,121000,14235410,7760,7760,7760,7760,0
|
|
20240314,120900,14235410,7760,7760,7760,7760,65
|
|
20240314,120800,13731010,7760,7760,7760,7760,0
|
|
20240314,120700,13731010,7760,7760,7760,7760,0
|
|
20240314,120600,13731010,7760,7760,7760,7760,0
|
|
20240314,120500,13731010,7760,7760,7760,7760,0
|
|
20240314,120400,13731010,7760,7760,7760,7760,0
|
|
20240314,120300,13731010,7760,7760,7760,7760,0
|
|
20240314,120200,13731010,7760,7760,7760,7760,0
|
|
20240314,120100,13731010,7760,7760,7760,7760,0
|
|
20240314,120000,13731010,7760,7760,7760,7760,255
|
|
20240314,115900,11752210,7750,7750,7750,7750,0
|
|
20240314,115800,11752210,7750,7750,7750,7750,0
|
|
20240314,115700,11752210,7750,7750,7750,7750,0
|
|
20240314,115600,11752210,7750,7750,7750,7750,0
|
|
20240314,115500,11752210,7750,7750,7750,7750,0
|
|
20240314,115400,11752210,7750,7750,7750,7750,0
|
|
20240314,115300,11752210,7750,7750,7750,7750,5
|
|
20240314,115200,11713460,7760,7760,7760,7760,0
|
|
20240314,115100,11713460,7760,7760,7760,7760,0
|
|
20240314,115000,11713460,7760,7760,7760,7760,0
|
|
20240314,114900,11713460,7760,7760,7760,7760,0
|
|
20240314,114800,11713460,7760,7760,7760,7760,0
|
|
20240314,114700,11713460,7760,7760,7760,7760,0
|
|
20240314,114600,11713460,7760,7760,7760,7760,0
|
|
20240314,114500,11713460,7760,7760,7760,7760,0
|
|
20240314,114400,11713460,7760,7760,7760,7760,1
|
|
20240314,114300,11705700,7760,7760,7760,7760,0
|
|
20240314,114200,11705700,7760,7760,7760,7760,0
|
|
20240314,114100,11705700,7760,7760,7760,7760,0
|
|
20240314,114000,11705700,7760,7760,7760,7760,0
|
|
20240314,113900,11705700,7760,7760,7760,7760,15
|
|
20240314,113800,11589300,7760,7760,7760,7760,0
|
|
20240314,113700,11589300,7760,7760,7760,7760,0
|
|
20240314,113600,11589300,7760,7760,7760,7760,0
|
|
20240314,113500,11589300,7760,7760,7760,7760,0
|
|
20240314,113400,11589300,7760,7750,7760,7750,61
|
|
20240314,113300,11115990,7740,7740,7740,7740,0
|
|
20240314,113200,11115990,7740,7740,7740,7740,0
|
|
20240314,113100,11115990,7740,7740,7740,7740,11
|
|
20240314,113000,11030850,7760,7760,7760,7760,0
|
|
20240314,112900,11030850,7760,7760,7760,7760,0
|
|
20240314,112800,11030850,7760,7760,7760,7760,0
|
|
20240314,112700,11030850,7760,7760,7760,7760,99
|
|
20240314,112600,10262610,7760,7760,7760,7760,0
|
|
20240314,112500,10262610,7760,7760,7760,7760,10
|
|
20240314,112400,10185010,7760,7760,7760,7760,0
|
|
20240314,112300,10185010,7760,7760,7760,7760,15
|
|
20240314,112200,10068610,7760,7760,7760,7760,0
|
|
20240314,112100,10068610,7760,7760,7760,7760,1
|
|
20240314,112000,10060850,7780,7780,7780,7780,0
|
|
20240314,111900,10060850,7780,7780,7780,7780,0
|
|
20240314,111800,10060850,7780,7780,7780,7780,0
|
|
20240314,111700,10060850,7780,7780,7780,7780,3
|
|
20240314,111600,10037510,7780,7780,7780,7780,60
|
|
20240314,111500,9570710,7780,7780,7780,7780,0
|
|
20240314,111400,9570710,7780,7780,7780,7780,0
|
|
20240314,111300,9570710,7780,7780,7780,7780,0
|
|
20240314,111200,9570710,7780,7780,7780,7780,0
|
|
20240314,111100,9570710,7780,7780,7780,7780,0
|
|
20240314,111000,9570710,7780,7760,7780,7760,56
|
|
20240314,110900,9135850,7760,7760,7760,7760,0
|
|
20240314,110800,9135850,7760,7760,7760,7760,0
|
|
20240314,110700,9135850,7760,7760,7760,7760,0
|
|
20240314,110600,9135850,7760,7760,7760,7760,0
|
|
20240314,110500,9135850,7760,7760,7760,7760,0
|
|
20240314,110400,9135850,7760,7760,7760,7760,0
|
|
20240314,110300,9135850,7760,7760,7760,7760,0
|
|
20240314,110200,9135850,7760,7760,7760,7760,0
|
|
20240314,110100,9135850,7760,7760,7760,7760,0
|
|
20240314,110000,9135850,7760,7760,7760,7760,0
|
|
20240314,105900,9135850,7760,7760,7760,7760,0
|
|
20240314,105800,9135850,7760,7760,7760,7760,0
|
|
20240314,105700,9135850,7760,7760,7760,7760,0
|
|
20240314,105600,9135850,7760,7760,7760,7760,0
|
|
20240314,105500,9135850,7760,7760,7760,7760,0
|
|
20240314,105400,9135850,7760,7760,7760,7760,0
|
|
20240314,105300,9135850,7760,7760,7760,7760,0
|
|
20240314,105200,9135850,7760,7760,7760,7760,0
|
|
20240314,105100,9135850,7760,7760,7760,7760,0
|
|
20240314,105000,9135850,7760,7760,7760,7760,0
|
|
20240314,104900,9135850,7760,7760,7760,7760,0
|
|
20240314,104800,9135850,7760,7760,7760,7760,0
|
|
20240314,104700,9135850,7760,7760,7760,7760,10
|
|
20240314,104600,9058250,7770,7770,7770,7770,2
|
|
20240314,104500,9042710,7770,7770,7770,7770,10
|
|
20240314,104400,8965010,7770,7770,7770,7770,0
|
|
20240314,104300,8965010,7770,7740,7770,7740,40
|
|
20240314,104200,8655170,7740,7740,7740,7740,50
|
|
20240314,104100,8268170,7740,7740,7740,7740,0
|
|
20240314,104000,8268170,7740,7740,7740,7740,113
|
|
20240314,103900,7393550,7750,7750,7750,7750,40
|
|
20240314,103800,7083550,7740,7740,7740,7740,0
|
|
20240314,103700,7083550,7740,7740,7740,7740,0
|
|
20240314,103600,7083550,7740,7740,7740,7740,0
|
|
20240314,103500,7083550,7740,7740,7740,7740,0
|
|
20240314,103400,7083550,7740,7740,7740,7740,78
|
|
20240314,103300,6479830,7730,7730,7730,7730,0
|
|
20240314,103200,6479830,7730,7730,7730,7730,0
|
|
20240314,103100,6479830,7730,7730,7730,7730,3
|
|
20240314,103000,6456640,7720,7720,7720,7720,0
|
|
20240314,102900,6456640,7720,7720,7720,7720,0
|
|
20240314,102800,6456640,7720,7730,7730,7720,13
|
|
20240314,102700,6356260,7740,7740,7740,7740,0
|
|
20240314,102600,6356260,7740,7740,7740,7740,0
|
|
20240314,102500,6356260,7740,7740,7740,7740,23
|
|
20240314,102400,6178240,7720,7720,7720,7720,0
|
|
20240314,102300,6178240,7720,7720,7720,7720,0
|
|
20240314,102200,6178240,7720,7720,7720,7720,0
|
|
20240314,102100,6178240,7720,7720,7720,7720,0
|
|
20240314,102000,6178240,7720,7720,7720,7720,0
|
|
20240314,101900,6178240,7720,7720,7720,7720,0
|
|
20240314,101800,6178240,7720,7720,7720,7720,0
|
|
20240314,101700,6178240,7720,7730,7730,7720,14
|
|
20240314,101600,6070150,7740,7740,7740,7740,0
|
|
20240314,101500,6070150,7740,7740,7740,7740,1
|
|
20240314,101400,6062410,7730,7730,7730,7730,0
|
|
20240314,101300,6062410,7730,7730,7730,7730,0
|
|
20240314,101200,6062410,7730,7730,7730,7730,0
|
|
20240314,101100,6062410,7730,7730,7730,7730,0
|
|
20240314,101000,6062410,7730,7730,7730,7730,0
|
|
20240314,100900,6062410,7730,7730,7730,7730,0
|
|
20240314,100800,6062410,7730,7730,7730,7730,0
|
|
20240314,100700,6062410,7730,7730,7730,7730,0
|
|
20240314,100600,6062410,7730,7730,7730,7730,4
|
|
20240314,100500,6031490,7730,7730,7730,7730,0
|
|
20240314,100400,6031490,7730,7730,7730,7730,1
|
|
20240314,100300,6023760,7730,7730,7730,7730,9
|
|
20240314,100200,5954190,7730,7730,7730,7730,0
|
|
20240314,100100,5954190,7730,7730,7730,7730,1
|
|
20240314,100000,5946460,7750,7750,7750,7750,0
|
|
20240314,095900,5946460,7750,7750,7750,7750,0
|
|
20240314,095800,5946460,7750,7750,7750,7750,0
|
|
20240314,095700,5946460,7750,7750,7750,7750,0
|
|
20240314,095600,5946460,7750,7750,7750,7750,0
|
|
20240314,095500,5946460,7750,7750,7750,7750,2
|
|
20240314,095400,5930960,7750,7720,7750,7720,57
|
|
20240314,095300,5490890,7720,7720,7720,7720,11
|
|
20240314,095200,5405970,7720,7720,7720,7720,0
|
|
20240314,095100,5405970,7720,7720,7720,7720,0
|
|
20240314,095000,5405970,7720,7720,7720,7720,0
|
|
20240314,094900,5405970,7720,7720,7720,7720,0
|
|
20240314,094800,5405970,7720,7720,7720,7720,0
|
|
20240314,094700,5405970,7720,7720,7720,7720,189
|
|
20240314,094600,3946890,7720,7720,7720,7720,0
|
|
20240314,094500,3946890,7720,7720,7720,7720,0
|
|
20240314,094400,3946890,7720,7720,7720,7720,33
|
|
20240314,094300,3692130,7720,7720,7720,7720,0
|
|
20240314,094200,3692130,7720,7720,7720,7720,0
|
|
20240314,094100,3692130,7720,7720,7720,7720,0
|
|
20240314,094000,3692130,7720,7780,7780,7720,12
|
|
20240314,093900,3599370,7780,7780,7780,7780,0
|
|
20240314,093800,3599370,7780,7780,7780,7780,0
|
|
20240314,093700,3599370,7780,7780,7780,7780,0
|
|
20240314,093600,3599370,7780,7780,7780,7780,0
|
|
20240314,093500,3599370,7780,7770,7780,7770,5
|
|
20240314,093400,3560480,7800,7800,7800,7800,0
|
|
20240314,093300,3560480,7800,7800,7800,7800,39
|
|
20240314,093200,3256280,7800,7800,7800,7800,1
|
|
20240314,093100,3248480,7810,7730,7810,7730,100
|
|
20240314,093000,2472790,7730,7730,7730,7730,0
|
|
20240314,092900,2472790,7730,7730,7730,7730,0
|
|
20240314,092800,2472790,7730,7730,7730,7730,0
|
|
20240314,092700,2472790,7730,7730,7730,7730,0
|
|
20240314,092600,2472790,7730,7730,7730,7730,0
|
|
20240314,092500,2472790,7730,7730,7730,7730,0
|
|
20240314,092400,2472790,7730,7730,7730,7730,0
|
|
20240314,092300,2472790,7730,7730,7730,7730,0
|
|
20240314,092200,2472790,7730,7730,7730,7730,0
|
|
20240314,092100,2472790,7730,7730,7730,7730,0
|
|
20240314,092000,2472790,7730,7730,7730,7730,0
|
|
20240314,091900,2472790,7730,7730,7730,7730,0
|
|
20240314,091800,2472790,7730,7730,7730,7730,0
|
|
20240314,091700,2472790,7730,7730,7730,7730,0
|
|
20240314,091600,2472790,7730,7730,7730,7730,0
|
|
20240314,091500,2472790,7730,7720,7730,7720,3
|
|
20240314,091400,2449610,7710,7710,7710,7710,0
|
|
20240314,091300,2449610,7710,7710,7710,7710,0
|
|
20240314,091200,2449610,7710,7710,7710,7710,10
|
|
20240314,091100,2372510,7720,7720,7720,7720,4
|
|
20240314,091000,2341630,7740,7740,7740,7740,0
|
|
20240314,090900,2341630,7740,7740,7740,7740,1
|
|
20240314,090800,2333890,7740,7730,7740,7730,2
|
|
20240314,090700,2318420,7730,7710,7730,7710,16
|
|
20240314,090600,2194970,7710,7700,7710,7700,228
|
|
20240314,090500,439360,7700,7700,7700,7700,11
|
|
20240314,090400,354660,7710,7710,7710,7710,0
|
|
20240314,090300,354660,7710,7710,7710,7710,0
|
|
20240314,090200,354660,7710,7710,7710,7710,0
|
|
20240314,090100,354660,7710,7710,7710,7710,0
|
|
20240314,090000,354660,7710,7710,7710,7710,46
|