673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,201000,366868700,9620,9620,9620,9620,237
|
|
20240307,200900,366868700,9620,9620,9620,9620,0
|
|
20240307,200800,366868700,9620,9620,9620,9620,0
|
|
20240307,200700,366868700,9620,9620,9620,9620,0
|
|
20240307,200600,366868700,9620,9620,9620,9620,0
|
|
20240307,200500,366868700,9620,9620,9620,9620,0
|
|
20240307,200400,366868700,9620,9620,9620,9620,0
|
|
20240307,200300,366868700,9620,9620,9620,9620,0
|
|
20240307,200200,366868700,9620,9620,9620,9620,0
|
|
20240307,200100,366868700,9620,9620,9620,9620,0
|
|
20240307,200000,366868700,9620,9620,9620,9620,0
|
|
20240307,195900,366868700,9620,9620,9620,9620,0
|
|
20240307,195800,366868700,9620,9620,9620,9620,0
|
|
20240307,195700,366868700,9620,9620,9620,9620,0
|
|
20240307,195600,366868700,9620,9620,9620,9620,0
|
|
20240307,195500,366868700,9620,9620,9620,9620,0
|
|
20240307,195400,366868700,9620,9620,9620,9620,0
|
|
20240307,195300,366868700,9620,9620,9620,9620,0
|
|
20240307,195200,366868700,9620,9620,9620,9620,0
|
|
20240307,195100,366868700,9620,9620,9620,9620,0
|
|
20240307,195000,366868700,9620,9620,9620,9620,0
|
|
20240307,194900,366868700,9620,9620,9620,9620,0
|
|
20240307,194800,366868700,9620,9620,9620,9620,0
|
|
20240307,194700,366868700,9620,9620,9620,9620,0
|
|
20240307,194600,366868700,9620,9620,9620,9620,0
|
|
20240307,194500,366868700,9620,9620,9620,9620,0
|
|
20240307,194400,366868700,9620,9620,9620,9620,0
|
|
20240307,194300,366868700,9620,9620,9620,9620,0
|
|
20240307,194200,366868700,9620,9620,9620,9620,0
|
|
20240307,194100,366868700,9620,9620,9620,9620,0
|
|
20240307,194000,366868700,9620,9620,9620,9620,237
|
|
20240307,193900,366868700,9620,9620,9620,9620,0
|
|
20240307,193800,366868700,9620,9620,9620,9620,0
|
|
20240307,193700,366868700,9620,9620,9620,9620,0
|
|
20240307,193600,366868700,9620,9620,9620,9620,0
|
|
20240307,193500,366868700,9620,9620,9620,9620,0
|
|
20240307,193400,366868700,9620,9620,9620,9620,0
|
|
20240307,193300,366868700,9620,9620,9620,9620,0
|
|
20240307,193200,366868700,9620,9620,9620,9620,0
|
|
20240307,193100,366868700,9620,9620,9620,9620,0
|
|
20240307,193000,366868700,9620,9620,9620,9620,0
|
|
20240307,192900,366868700,9620,9620,9620,9620,0
|
|
20240307,192800,366868700,9620,9620,9620,9620,0
|
|
20240307,192700,366868700,9620,9620,9620,9620,0
|
|
20240307,192600,366868700,9620,9620,9620,9620,0
|
|
20240307,192500,366868700,9620,9620,9620,9620,0
|
|
20240307,192400,366868700,9620,9620,9620,9620,0
|
|
20240307,192300,366868700,9620,9620,9620,9620,0
|
|
20240307,192200,366868700,9620,9620,9620,9620,0
|
|
20240307,192100,366868700,9620,9620,9620,9620,0
|
|
20240307,192000,366868700,9620,9620,9620,9620,0
|
|
20240307,191900,366868700,9620,9620,9620,9620,0
|
|
20240307,191800,366868700,9620,9620,9620,9620,0
|
|
20240307,191700,366868700,9620,9620,9620,9620,0
|
|
20240307,191600,366868700,9620,9620,9620,9620,0
|
|
20240307,191500,366868700,9620,9620,9620,9620,0
|
|
20240307,191400,366868700,9620,9620,9620,9620,0
|
|
20240307,191300,366868700,9620,9620,9620,9620,0
|
|
20240307,191200,366868700,9620,9620,9620,9620,0
|
|
20240307,191100,366868700,9620,9620,9620,9620,0
|
|
20240307,191000,366868700,9620,9620,9620,9620,237
|
|
20240307,190900,366868700,9620,9620,9620,9620,0
|
|
20240307,190800,366868700,9620,9620,9620,9620,0
|
|
20240307,190700,366868700,9620,9620,9620,9620,0
|
|
20240307,190600,366868700,9620,9620,9620,9620,0
|
|
20240307,190500,366868700,9620,9620,9620,9620,0
|
|
20240307,190400,366868700,9620,9620,9620,9620,0
|
|
20240307,190300,366868700,9620,9620,9620,9620,0
|
|
20240307,190200,366868700,9620,9620,9620,9620,0
|
|
20240307,190100,366868700,9620,9620,9620,9620,0
|
|
20240307,190000,366868700,9620,9620,9620,9620,0
|
|
20240307,185900,366868700,9620,9620,9620,9620,0
|
|
20240307,185800,366868700,9620,9620,9620,9620,0
|
|
20240307,185700,366868700,9620,9620,9620,9620,0
|
|
20240307,185600,366868700,9620,9620,9620,9620,0
|
|
20240307,185500,366868700,9620,9620,9620,9620,0
|
|
20240307,185400,366868700,9620,9620,9620,9620,0
|
|
20240307,185300,366868700,9620,9620,9620,9620,0
|
|
20240307,185200,366868700,9620,9620,9620,9620,0
|
|
20240307,185100,366868700,9620,9620,9620,9620,0
|
|
20240307,185000,366868700,9620,9620,9620,9620,0
|
|
20240307,184900,366868700,9620,9620,9620,9620,0
|
|
20240307,184800,366868700,9620,9620,9620,9620,0
|
|
20240307,184700,366868700,9620,9620,9620,9620,0
|
|
20240307,184600,366868700,9620,9620,9620,9620,0
|
|
20240307,184500,366868700,9620,9620,9620,9620,0
|
|
20240307,184400,366868700,9620,9620,9620,9620,0
|
|
20240307,184300,366868700,9620,9620,9620,9620,0
|
|
20240307,184200,366868700,9620,9620,9620,9620,0
|
|
20240307,184100,366868700,9620,9620,9620,9620,0
|
|
20240307,184000,366868700,9620,9620,9620,9620,237
|
|
20240307,183900,366868700,9620,9620,9620,9620,0
|
|
20240307,183800,366868700,9620,9620,9620,9620,0
|
|
20240307,183700,366868700,9620,9620,9620,9620,0
|
|
20240307,183600,366868700,9620,9620,9620,9620,0
|
|
20240307,183500,366868700,9620,9620,9620,9620,0
|
|
20240307,183400,366868700,9620,9620,9620,9620,0
|
|
20240307,183300,366868700,9620,9620,9620,9620,0
|
|
20240307,183200,366868700,9620,9620,9620,9620,0
|
|
20240307,183100,366868700,9620,9620,9620,9620,0
|
|
20240307,183000,366868700,9620,9620,9620,9620,0
|
|
20240307,182900,366868700,9620,9620,9620,9620,0
|
|
20240307,182800,366868700,9620,9620,9620,9620,0
|
|
20240307,182700,366868700,9620,9620,9620,9620,0
|
|
20240307,182600,366868700,9620,9620,9620,9620,0
|
|
20240307,182500,366868700,9620,9620,9620,9620,0
|
|
20240307,182400,366868700,9620,9620,9620,9620,0
|
|
20240307,182300,366868700,9620,9620,9620,9620,0
|
|
20240307,182200,366868700,9620,9620,9620,9620,0
|
|
20240307,182100,366868700,9620,9620,9620,9620,0
|
|
20240307,182000,366868700,9620,9620,9620,9620,0
|
|
20240307,181900,366868700,9620,9620,9620,9620,0
|
|
20240307,181800,366868700,9620,9620,9620,9620,0
|
|
20240307,181700,366868700,9620,9620,9620,9620,0
|
|
20240307,181600,366868700,9620,9620,9620,9620,0
|
|
20240307,181500,366868700,9620,9620,9620,9620,0
|
|
20240307,181400,366868700,9620,9620,9620,9620,0
|
|
20240307,181300,366868700,9620,9620,9620,9620,0
|
|
20240307,181200,366868700,9620,9620,9620,9620,0
|
|
20240307,181100,366868700,9620,9620,9620,9620,0
|
|
20240307,181000,366868700,9620,9620,9620,9620,237
|
|
20240307,180900,366868700,9620,9620,9620,9620,0
|
|
20240307,180800,366868700,9620,9620,9620,9620,0
|
|
20240307,180700,366868700,9620,9620,9620,9620,0
|
|
20240307,180600,366868700,9620,9620,9620,9620,0
|
|
20240307,180500,366868700,9620,9620,9620,9620,0
|
|
20240307,180400,366868700,9620,9620,9620,9620,0
|
|
20240307,180300,366868700,9620,9620,9620,9620,0
|
|
20240307,180200,366868700,9620,9620,9620,9620,0
|
|
20240307,180100,366868700,9620,9620,9620,9620,0
|
|
20240307,180000,366868700,9620,9620,9620,9620,0
|
|
20240307,175900,366868700,9620,9620,9620,9620,0
|
|
20240307,175800,366868700,9620,9620,9620,9620,0
|
|
20240307,175700,366868700,9620,9620,9620,9620,0
|
|
20240307,175600,366868700,9620,9620,9620,9620,0
|
|
20240307,175500,366868700,9620,9620,9620,9620,0
|
|
20240307,175400,366868700,9620,9620,9620,9620,0
|
|
20240307,175300,366868700,9620,9620,9620,9620,0
|
|
20240307,175200,366868700,9620,9620,9620,9620,0
|
|
20240307,175100,366868700,9620,9620,9620,9620,0
|
|
20240307,175000,366868700,9620,9620,9620,9620,0
|
|
20240307,174900,366868700,9620,9620,9620,9620,0
|
|
20240307,174800,366868700,9620,9620,9620,9620,0
|
|
20240307,174700,366868700,9620,9620,9620,9620,0
|
|
20240307,174600,366868700,9620,9620,9620,9620,0
|
|
20240307,174500,366868700,9620,9620,9620,9620,0
|
|
20240307,174400,366868700,9620,9620,9620,9620,0
|
|
20240307,174300,366868700,9620,9620,9620,9620,0
|
|
20240307,174200,366868700,9620,9620,9620,9620,0
|
|
20240307,174100,366868700,9620,9620,9620,9620,0
|
|
20240307,174000,366868700,9620,9620,9620,9620,237
|
|
20240307,173900,366868700,9620,9620,9620,9620,0
|
|
20240307,173800,366868700,9620,9620,9620,9620,0
|
|
20240307,173700,366868700,9620,9620,9620,9620,0
|
|
20240307,173600,366868700,9620,9620,9620,9620,0
|
|
20240307,173500,366868700,9620,9620,9620,9620,0
|
|
20240307,173400,366868700,9620,9620,9620,9620,0
|
|
20240307,173300,366868700,9620,9620,9620,9620,0
|
|
20240307,173200,366868700,9620,9620,9620,9620,0
|
|
20240307,173100,366868700,9620,9620,9620,9620,0
|
|
20240307,173000,366868700,9620,9620,9620,9620,0
|
|
20240307,172900,366868700,9620,9620,9620,9620,0
|
|
20240307,172800,366868700,9620,9620,9620,9620,0
|
|
20240307,172700,366868700,9620,9620,9620,9620,0
|
|
20240307,172600,366868700,9620,9620,9620,9620,0
|
|
20240307,172500,366868700,9620,9620,9620,9620,0
|
|
20240307,172400,366868700,9620,9620,9620,9620,0
|
|
20240307,172300,366868700,9620,9620,9620,9620,0
|
|
20240307,172200,366868700,9620,9620,9620,9620,0
|
|
20240307,172100,366868700,9620,9620,9620,9620,0
|
|
20240307,172000,366868700,9620,9620,9620,9620,0
|
|
20240307,171900,366868700,9620,9620,9620,9620,0
|
|
20240307,171800,366868700,9620,9620,9620,9620,0
|
|
20240307,171700,366868700,9620,9620,9620,9620,0
|
|
20240307,171600,366868700,9620,9620,9620,9620,0
|
|
20240307,171500,366868700,9620,9620,9620,9620,0
|
|
20240307,171400,366868700,9620,9620,9620,9620,0
|
|
20240307,171300,366868700,9620,9620,9620,9620,0
|
|
20240307,171200,366868700,9620,9620,9620,9620,0
|
|
20240307,171100,366868700,9620,9620,9620,9620,0
|
|
20240307,171000,366868700,9620,9620,9620,9620,237
|
|
20240307,170900,366868700,9620,9620,9620,9620,0
|
|
20240307,170800,366868700,9620,9620,9620,9620,0
|
|
20240307,170700,366868700,9620,9620,9620,9620,0
|
|
20240307,170600,366868700,9620,9620,9620,9620,0
|
|
20240307,170500,366868700,9620,9620,9620,9620,0
|
|
20240307,170400,366868700,9620,9620,9620,9620,0
|
|
20240307,170300,366868700,9620,9620,9620,9620,0
|
|
20240307,170200,366868700,9620,9620,9620,9620,0
|
|
20240307,170100,366868700,9620,9620,9620,9620,0
|
|
20240307,170000,366868700,9620,9620,9620,9620,0
|
|
20240307,165900,366868700,9620,9620,9620,9620,0
|
|
20240307,165800,366868700,9620,9620,9620,9620,0
|
|
20240307,165700,366868700,9620,9620,9620,9620,0
|
|
20240307,165600,366868700,9620,9620,9620,9620,0
|
|
20240307,165500,366868700,9620,9620,9620,9620,0
|
|
20240307,165400,366868700,9620,9620,9620,9620,0
|
|
20240307,165300,366868700,9620,9620,9620,9620,0
|
|
20240307,165200,366868700,9620,9620,9620,9620,0
|
|
20240307,165100,366868700,9620,9620,9620,9620,0
|
|
20240307,165000,366868700,9620,9620,9620,9620,0
|
|
20240307,164900,366868700,9620,9620,9620,9620,0
|
|
20240307,164800,366868700,9620,9620,9620,9620,0
|
|
20240307,164700,366868700,9620,9620,9620,9620,0
|
|
20240307,164600,366868700,9620,9620,9620,9620,0
|
|
20240307,164500,366868700,9620,9620,9620,9620,0
|
|
20240307,164400,366868700,9620,9620,9620,9620,0
|
|
20240307,164300,366868700,9620,9620,9620,9620,0
|
|
20240307,164200,366868700,9620,9620,9620,9620,0
|
|
20240307,164100,366868700,9620,9620,9620,9620,0
|
|
20240307,164000,366868700,9620,9620,9620,9620,237
|
|
20240307,163900,366868700,9620,9620,9620,9620,0
|
|
20240307,163800,366868700,9620,9620,9620,9620,0
|
|
20240307,163700,366868700,9620,9620,9620,9620,0
|
|
20240307,163600,366868700,9620,9620,9620,9620,0
|
|
20240307,163500,366868700,9620,9620,9620,9620,0
|
|
20240307,163400,366868700,9620,9620,9620,9620,0
|
|
20240307,163300,366868700,9620,9620,9620,9620,0
|
|
20240307,163200,366868700,9620,9620,9620,9620,0
|
|
20240307,163100,366868700,9620,9620,9620,9620,0
|
|
20240307,163000,366868700,9620,9620,9620,9620,0
|
|
20240307,162900,366868700,9620,9620,9620,9620,0
|
|
20240307,162800,366868700,9620,9620,9620,9620,0
|
|
20240307,162700,366868700,9620,9620,9620,9620,0
|
|
20240307,162600,366868700,9620,9620,9620,9620,0
|
|
20240307,162500,366868700,9620,9620,9620,9620,0
|
|
20240307,162400,366868700,9620,9620,9620,9620,0
|
|
20240307,162300,366868700,9620,9620,9620,9620,0
|
|
20240307,162200,366868700,9620,9620,9620,9620,0
|
|
20240307,162100,366868700,9620,9620,9620,9620,0
|
|
20240307,162000,366868700,9620,9620,9620,9620,0
|
|
20240307,161900,366868700,9620,9620,9620,9620,0
|
|
20240307,161800,366868700,9620,9620,9620,9620,0
|
|
20240307,161700,366868700,9620,9620,9620,9620,0
|
|
20240307,161600,366868700,9620,9620,9620,9620,0
|
|
20240307,161500,366868700,9620,9620,9620,9620,0
|
|
20240307,161400,366868700,9620,9620,9620,9620,0
|
|
20240307,161300,366868700,9620,9620,9620,9620,0
|
|
20240307,161200,366868700,9620,9620,9620,9620,0
|
|
20240307,161100,366868700,9620,9620,9620,9620,0
|
|
20240307,161000,366868700,9620,9620,9620,9620,237
|
|
20240307,160900,366868700,9620,9620,9620,9620,0
|
|
20240307,160800,366868700,9620,9620,9620,9620,0
|
|
20240307,160700,366868700,9620,9620,9620,9620,0
|
|
20240307,160600,366868700,9620,9620,9620,9620,0
|
|
20240307,160500,366868700,9620,9620,9620,9620,0
|
|
20240307,160400,366868700,9620,9620,9620,9620,0
|
|
20240307,160300,366868700,9620,9620,9620,9620,0
|
|
20240307,160200,366868700,9620,9620,9620,9620,0
|
|
20240307,160100,366868700,9620,9620,9620,9620,0
|
|
20240307,160000,366868700,9620,9620,9620,9620,0
|
|
20240307,155900,366868700,9620,9620,9620,9620,0
|
|
20240307,155800,366868700,9620,9620,9620,9620,0
|
|
20240307,155700,366868700,9620,9620,9620,9620,0
|
|
20240307,155600,366868700,9620,9620,9620,9620,0
|
|
20240307,155500,366868700,9620,9620,9620,9620,0
|
|
20240307,155400,366868700,9620,9620,9620,9620,0
|
|
20240307,155300,366868700,9620,9620,9620,9620,0
|
|
20240307,155200,366868700,9620,9620,9620,9620,0
|
|
20240307,155100,366868700,9620,9620,9620,9620,0
|
|
20240307,155000,366868700,9620,9620,9620,9620,0
|
|
20240307,154900,366868700,9620,9620,9620,9620,0
|
|
20240307,154800,366868700,9620,9620,9620,9620,0
|
|
20240307,154700,366868700,9620,9620,9620,9620,0
|
|
20240307,154600,366868700,9620,9620,9620,9620,0
|
|
20240307,154500,366868700,9620,9620,9620,9620,0
|
|
20240307,154400,366868700,9620,9620,9620,9620,0
|
|
20240307,154300,366868700,9620,9620,9620,9620,0
|
|
20240307,154200,366868700,9620,9620,9620,9620,0
|
|
20240307,154100,366868700,9620,9620,9620,9620,0
|
|
20240307,154000,366868700,9620,9620,9620,9620,237
|
|
20240307,153900,366868700,9620,9620,9620,9620,0
|
|
20240307,153800,366868700,9620,9620,9620,9620,0
|
|
20240307,153700,366868700,9620,9620,9620,9620,0
|
|
20240307,153600,366868700,9620,9620,9620,9620,0
|
|
20240307,153500,366868700,9620,9620,9620,9620,0
|
|
20240307,153400,366868700,9620,9620,9620,9620,0
|
|
20240307,153300,366868700,9620,9620,9620,9620,0
|
|
20240307,153200,366868700,9620,9620,9620,9620,0
|
|
20240307,153100,366868700,9620,9620,9620,9620,0
|
|
20240307,153000,366868700,9620,9620,9620,9620,237
|
|
20240307,152900,364588760,9620,9620,9620,9620,0
|
|
20240307,152800,364588760,9620,9620,9620,9620,0
|
|
20240307,152700,364588760,9620,9620,9620,9620,0
|
|
20240307,152600,364588760,9620,9620,9620,9620,0
|
|
20240307,152500,364588760,9620,9620,9620,9620,0
|
|
20240307,152400,364588760,9620,9620,9620,9620,0
|
|
20240307,152300,364588760,9620,9620,9620,9620,0
|
|
20240307,152200,364588760,9620,9620,9620,9620,0
|
|
20240307,152100,364588760,9620,9620,9620,9620,0
|
|
20240307,152000,364588760,9620,9620,9620,9620,0
|
|
20240307,151900,364588760,9620,9620,9620,9620,2
|
|
20240307,151800,364569520,9610,9610,9610,9610,116
|
|
20240307,151700,363454760,9620,9620,9620,9620,100
|
|
20240307,151600,362492760,9620,9620,9620,9620,8
|
|
20240307,151500,362415800,9610,9610,9610,9610,100
|
|
20240307,151400,361454800,9610,9610,9610,9610,18
|
|
20240307,151300,361281820,9620,9620,9620,9620,0
|
|
20240307,151200,361281820,9620,9620,9620,9620,0
|
|
20240307,151100,361281820,9620,9610,9620,9610,12
|
|
20240307,151000,361166390,9620,9600,9620,9600,7
|
|
20240307,150900,361099070,9620,9600,9620,9600,351
|
|
20240307,150800,357729450,9600,9610,9610,9600,537
|
|
20240307,150700,352572730,9620,9620,9620,9620,3
|
|
20240307,150600,352543870,9620,9620,9620,9620,0
|
|
20240307,150500,352543870,9620,9610,9620,9610,2
|
|
20240307,150400,352524640,9610,9610,9610,9610,64
|
|
20240307,150300,351909600,9610,9610,9610,9610,0
|
|
20240307,150200,351909600,9610,9610,9610,9610,0
|
|
20240307,150100,351909600,9610,9610,9610,9610,14
|
|
20240307,150000,351775060,9620,9620,9620,9620,1
|
|
20240307,145900,351765440,9610,9610,9610,9610,18
|
|
20240307,145800,351592460,9620,9620,9620,9620,1
|
|
20240307,145700,351582840,9620,9610,9620,9610,895
|
|
20240307,145600,342981710,9610,9610,9610,9610,0
|
|
20240307,145500,342981710,9610,9610,9610,9610,200
|
|
20240307,145400,341059710,9620,9620,9620,9620,0
|
|
20240307,145300,341059710,9620,9620,9620,9620,0
|
|
20240307,145200,341059710,9620,9620,9620,9620,0
|
|
20240307,145100,341059710,9620,9620,9620,9620,0
|
|
20240307,145000,341059710,9620,9620,9620,9620,1
|
|
20240307,144900,341050090,9610,9610,9610,9610,574
|
|
20240307,144800,335533950,9620,9610,9620,9610,15
|
|
20240307,144700,335389750,9620,9620,9620,9620,113
|
|
20240307,144600,334302690,9620,9620,9620,9620,0
|
|
20240307,144500,334302690,9620,9620,9620,9620,475
|
|
20240307,144400,329733190,9620,9620,9620,9620,0
|
|
20240307,144300,329733190,9620,9620,9620,9620,201
|
|
20240307,144200,327799570,9620,9640,9640,9620,35
|
|
20240307,144100,327462850,9620,9620,9620,9620,282
|
|
20240307,144000,324750010,9620,9620,9620,9620,318
|
|
20240307,143900,321690850,9640,9640,9640,9640,0
|
|
20240307,143800,321690850,9640,9630,9640,9630,2
|
|
20240307,143700,321671580,9630,9630,9630,9630,299
|
|
20240307,143600,318792210,9640,9640,9640,9640,1
|
|
20240307,143500,318782570,9630,9630,9630,9630,24
|
|
20240307,143400,318551450,9630,9630,9630,9630,0
|
|
20240307,143300,318551450,9630,9630,9630,9630,0
|
|
20240307,143200,318551450,9630,9630,9630,9630,190
|
|
20240307,143100,316721750,9630,9640,9640,9630,830
|
|
20240307,143000,308724930,9650,9650,9650,9650,0
|
|
20240307,142900,308724930,9650,9650,9650,9650,0
|
|
20240307,142800,308724930,9650,9650,9650,9650,5
|
|
20240307,142700,308676680,9650,9660,9660,9650,289
|
|
20240307,142600,305887820,9670,9670,9670,9670,0
|
|
20240307,142500,305887820,9670,9670,9670,9670,0
|
|
20240307,142400,305887820,9670,9670,9670,9670,1
|
|
20240307,142300,305878150,9660,9660,9660,9660,0
|
|
20240307,142200,305878150,9660,9660,9660,9660,5
|
|
20240307,142100,305829850,9670,9670,9670,9670,0
|
|
20240307,142000,305829850,9670,9670,9670,9670,2
|
|
20240307,141900,305810510,9670,9670,9670,9670,0
|
|
20240307,141800,305810510,9670,9670,9670,9670,0
|
|
20240307,141700,305810510,9670,9670,9670,9670,0
|
|
20240307,141600,305810510,9670,9670,9670,9670,0
|
|
20240307,141500,305810510,9670,9670,9670,9670,1
|
|
20240307,141400,305800840,9650,9650,9650,9650,0
|
|
20240307,141300,305800840,9650,9650,9650,9650,0
|
|
20240307,141200,305800840,9650,9650,9650,9650,0
|
|
20240307,141100,305800840,9650,9650,9650,9650,77
|
|
20240307,141000,305057790,9670,9670,9670,9670,0
|
|
20240307,140900,305057790,9670,9670,9670,9670,2
|
|
20240307,140800,305038450,9650,9650,9650,9650,520
|
|
20240307,140700,300020450,9680,9680,9680,9680,0
|
|
20240307,140600,300020450,9680,9650,9680,9650,2
|
|
20240307,140500,300001120,9680,9680,9680,9680,3
|
|
20240307,140400,299972080,9650,9650,9650,9650,0
|
|
20240307,140300,299972080,9650,9660,9660,9650,39
|
|
20240307,140200,299595470,9680,9680,9680,9680,0
|
|
20240307,140100,299595470,9680,9680,9680,9680,2
|
|
20240307,140000,299576110,9680,9680,9680,9680,0
|
|
20240307,135900,299576110,9680,9680,9680,9680,0
|
|
20240307,135800,299576110,9680,9680,9680,9680,1
|
|
20240307,135700,299566430,9680,9680,9680,9680,0
|
|
20240307,135600,299566430,9680,9680,9680,9680,0
|
|
20240307,135500,299566430,9680,9680,9680,9680,0
|
|
20240307,135400,299566430,9680,9660,9680,9660,28
|
|
20240307,135300,299295930,9660,9660,9660,9660,0
|
|
20240307,135200,299295930,9660,9660,9660,9660,0
|
|
20240307,135100,299295930,9660,9660,9660,9660,0
|
|
20240307,135000,299295930,9660,9660,9660,9660,0
|
|
20240307,134900,299295930,9660,9660,9660,9660,1
|
|
20240307,134800,299286270,9660,9660,9660,9660,3
|
|
20240307,134700,299257290,9660,9660,9660,9660,0
|
|
20240307,134600,299257290,9660,9660,9660,9660,1
|
|
20240307,134500,299247630,9660,9660,9660,9660,1
|
|
20240307,134400,299237970,9650,9650,9650,9650,210
|
|
20240307,134300,297211470,9650,9650,9650,9650,0
|
|
20240307,134200,297211470,9650,9650,9650,9650,1
|
|
20240307,134100,297201820,9650,9650,9650,9650,0
|
|
20240307,134000,297201820,9650,9650,9650,9650,1
|
|
20240307,133900,297192170,9650,9650,9650,9650,0
|
|
20240307,133800,297192170,9650,9650,9650,9650,0
|
|
20240307,133700,297192170,9650,9650,9650,9650,0
|
|
20240307,133600,297192170,9650,9650,9650,9650,1
|
|
20240307,133500,297182520,9650,9650,9650,9650,0
|
|
20240307,133400,297182520,9650,9650,9650,9650,0
|
|
20240307,133300,297182520,9650,9650,9650,9650,1
|
|
20240307,133200,297172870,9640,9640,9640,9640,34
|
|
20240307,133100,296845110,9640,9640,9640,9640,0
|
|
20240307,133000,296845110,9640,9630,9640,9630,349
|
|
20240307,132900,293484230,9640,9640,9640,9640,0
|
|
20240307,132800,293484230,9640,9640,9640,9640,65
|
|
20240307,132700,292857630,9650,9650,9650,9650,10
|
|
20240307,132600,292761130,9650,9650,9650,9650,0
|
|
20240307,132500,292761130,9650,9650,9650,9650,0
|
|
20240307,132400,292761130,9650,9650,9660,9650,18
|
|
20240307,132300,292587420,9650,9650,9650,9650,0
|
|
20240307,132200,292587420,9650,9650,9650,9650,0
|
|
20240307,132100,292587420,9650,9650,9650,9650,0
|
|
20240307,132000,292587420,9650,9650,9650,9650,7
|
|
20240307,131900,292519870,9660,9660,9660,9660,0
|
|
20240307,131800,292519870,9660,9660,9660,9660,1
|
|
20240307,131700,292510210,9650,9660,9660,9650,61
|
|
20240307,131600,291921060,9650,9650,9650,9650,0
|
|
20240307,131500,291921060,9650,9650,9650,9650,0
|
|
20240307,131400,291921060,9650,9650,9650,9650,8
|
|
20240307,131300,291843860,9650,9650,9650,9650,82
|
|
20240307,131200,291052560,9650,9650,9650,9650,101
|
|
20240307,131100,290077910,9650,9650,9650,9650,0
|
|
20240307,131000,290077910,9650,9650,9650,9650,0
|
|
20240307,130900,290077910,9650,9650,9650,9650,20
|
|
20240307,130800,289884910,9650,9650,9650,9650,0
|
|
20240307,130700,289884910,9650,9650,9650,9650,0
|
|
20240307,130600,289884910,9650,9650,9650,9650,1
|
|
20240307,130500,289875260,9650,9650,9650,9650,0
|
|
20240307,130400,289875260,9650,9650,9650,9650,0
|
|
20240307,130300,289875260,9650,9650,9650,9650,0
|
|
20240307,130200,289875260,9650,9650,9650,9650,0
|
|
20240307,130100,289875260,9650,9650,9650,9650,0
|
|
20240307,130000,289875260,9650,9650,9650,9650,2
|
|
20240307,125900,289855960,9650,9650,9650,9650,0
|
|
20240307,125800,289855960,9650,9650,9650,9650,0
|
|
20240307,125700,289855960,9650,9650,9650,9650,0
|
|
20240307,125600,289855960,9650,9650,9650,9650,0
|
|
20240307,125500,289855960,9650,9650,9650,9650,0
|
|
20240307,125400,289855960,9650,9630,9650,9630,14
|
|
20240307,125300,289721120,9620,9620,9620,9620,300
|
|
20240307,125200,286835120,9630,9630,9630,9630,109
|
|
20240307,125100,285785450,9650,9650,9650,9650,0
|
|
20240307,125000,285785450,9650,9650,9650,9650,0
|
|
20240307,124900,285785450,9650,9640,9650,9640,153
|
|
20240307,124800,284310520,9640,9640,9640,9640,0
|
|
20240307,124700,284310520,9640,9640,9640,9640,0
|
|
20240307,124600,284310520,9640,9640,9640,9640,6
|
|
20240307,124500,284252680,9640,9640,9640,9640,0
|
|
20240307,124400,284252680,9640,9640,9640,9640,0
|
|
20240307,124300,284252680,9640,9640,9640,9640,0
|
|
20240307,124200,284252680,9640,9640,9640,9640,0
|
|
20240307,124100,284252680,9640,9640,9640,9640,0
|
|
20240307,124000,284252680,9640,9640,9640,9640,0
|
|
20240307,123900,284252680,9640,9640,9640,9640,0
|
|
20240307,123800,284252680,9640,9630,9640,9630,58
|
|
20240307,123700,283694130,9630,9630,9630,9630,1
|
|
20240307,123600,283684500,9630,9630,9630,9630,10
|
|
20240307,123500,283588200,9640,9640,9640,9640,0
|
|
20240307,123400,283588200,9640,9640,9640,9640,1
|
|
20240307,123300,283578560,9640,9640,9640,9640,0
|
|
20240307,123200,283578560,9640,9640,9640,9640,0
|
|
20240307,123100,283578560,9640,9640,9640,9640,0
|
|
20240307,123000,283578560,9640,9630,9640,9630,174
|
|
20240307,122900,281902910,9630,9630,9630,9630,20
|
|
20240307,122800,281710310,9630,9630,9630,9630,1
|
|
20240307,122700,281700680,9640,9640,9640,9640,0
|
|
20240307,122600,281700680,9640,9640,9640,9640,0
|
|
20240307,122500,281700680,9640,9640,9640,9640,4
|
|
20240307,122400,281662120,9640,9640,9640,9640,4
|
|
20240307,122300,281623560,9640,9640,9640,9640,10
|
|
20240307,122200,281527160,9650,9650,9650,9650,10
|
|
20240307,122100,281430660,9650,9650,9650,9650,10
|
|
20240307,122000,281334160,9650,9650,9650,9650,0
|
|
20240307,121900,281334160,9650,9650,9650,9650,1
|
|
20240307,121800,281324510,9600,9600,9600,9600,42
|
|
20240307,121700,280921310,9650,9650,9650,9650,0
|
|
20240307,121600,280921310,9650,9650,9650,9650,0
|
|
20240307,121500,280921310,9650,9600,9650,9600,96
|
|
20240307,121400,279999660,9650,9600,9650,9600,96
|
|
20240307,121300,279078010,9650,9650,9650,9650,0
|
|
20240307,121200,279078010,9650,9600,9650,9600,502
|
|
20240307,121100,274258710,9650,9650,9650,9650,0
|
|
20240307,121000,274258710,9650,9600,9650,9600,80
|
|
20240307,120900,273490610,9600,9600,9600,9600,0
|
|
20240307,120800,273490610,9600,9600,9600,9600,40
|
|
20240307,120700,273106610,9600,9600,9600,9600,139
|
|
20240307,120600,271772210,9600,9600,9600,9600,70
|
|
20240307,120500,271100210,9600,9600,9600,9600,52
|
|
20240307,120400,270601010,9600,9600,9600,9600,38
|
|
20240307,120300,270236210,9600,9600,9600,9600,100
|
|
20240307,120200,269276210,9600,9650,9650,9600,101
|
|
20240307,120100,268306560,9600,9600,9600,9600,8
|
|
20240307,120000,268229760,9600,9610,9610,9600,92
|
|
20240307,115900,267346530,9600,9600,9600,9600,0
|
|
20240307,115800,267346530,9600,9590,9600,9590,174
|
|
20240307,115700,265676600,9590,9600,9600,9590,28
|
|
20240307,115600,265407960,9600,9600,9600,9600,0
|
|
20240307,115500,265407960,9600,9600,9600,9600,0
|
|
20240307,115400,265407960,9600,9600,9600,9600,1
|
|
20240307,115300,265398360,9600,9600,9600,9600,0
|
|
20240307,115200,265398360,9600,9650,9650,9600,138
|
|
20240307,115100,264073310,9650,9650,9650,9650,0
|
|
20240307,115000,264073310,9650,9650,9650,9650,0
|
|
20240307,114900,264073310,9650,9650,9650,9650,0
|
|
20240307,114800,264073310,9650,9650,9650,9650,0
|
|
20240307,114700,264073310,9650,9640,9650,9640,160
|
|
20240307,114600,262529740,9650,9650,9650,9650,0
|
|
20240307,114500,262529740,9650,9650,9650,9650,0
|
|
20240307,114400,262529740,9650,9650,9650,9650,0
|
|
20240307,114300,262529740,9650,9630,9650,9580,2477
|
|
20240307,114200,238738740,9640,9670,9670,9640,1617
|
|
20240307,114100,223133130,9700,9700,9700,9700,0
|
|
20240307,114000,223133130,9700,9700,9700,9700,0
|
|
20240307,113900,223133130,9700,9700,9700,9700,51
|
|
20240307,113800,222638430,9660,9660,9660,9660,0
|
|
20240307,113700,222638430,9660,9660,9660,9660,133
|
|
20240307,113600,221353650,9700,9700,9700,9700,0
|
|
20240307,113500,221353650,9700,9700,9700,9700,0
|
|
20240307,113400,221353650,9700,9700,9700,9700,0
|
|
20240307,113300,221353650,9700,9700,9700,9700,0
|
|
20240307,113200,221353650,9700,9700,9700,9700,1
|
|
20240307,113100,221343950,9660,9670,9670,9660,10
|
|
20240307,113000,221247330,9700,9700,9700,9700,78
|
|
20240307,112900,220490730,9710,9660,9710,9660,33
|
|
20240307,112800,220170400,9710,9710,9710,9710,1
|
|
20240307,112700,220160690,9660,9670,9670,9660,620
|
|
20240307,112600,214171300,9720,9720,9720,9720,0
|
|
20240307,112500,214171300,9720,9680,9720,9670,351
|
|
20240307,112400,210776100,9720,9720,9720,9720,8
|
|
20240307,112300,210698340,9680,9680,9680,9680,0
|
|
20240307,112200,210698340,9680,9700,9700,9680,114
|
|
20240307,112100,209594060,9700,9700,9700,9700,14
|
|
20240307,112000,209458260,9700,9700,9700,9700,1
|
|
20240307,111900,209448560,9700,9700,9700,9700,51
|
|
20240307,111800,208953860,9700,9700,9700,9700,51
|
|
20240307,111700,208459160,9680,9680,9680,9680,0
|
|
20240307,111600,208459160,9680,9680,9680,9680,0
|
|
20240307,111500,208459160,9680,9680,9680,9680,2
|
|
20240307,111400,208439800,9710,9710,9710,9710,0
|
|
20240307,111300,208439800,9710,9710,9710,9710,2
|
|
20240307,111200,208420380,9700,9700,9700,9700,0
|
|
20240307,111100,208420380,9700,9700,9700,9700,293
|
|
20240307,111000,205578280,9710,9710,9710,9710,0
|
|
20240307,110900,205578280,9710,9710,9710,9710,0
|
|
20240307,110800,205578280,9710,9710,9710,9710,1
|
|
20240307,110700,205568570,9700,9700,9700,9700,0
|
|
20240307,110600,205568570,9700,9700,9700,9700,118
|
|
20240307,110500,204423970,9670,9670,9670,9670,2
|
|
20240307,110400,204404630,9700,9700,9700,9700,0
|
|
20240307,110300,204404630,9700,9700,9700,9700,2
|
|
20240307,110200,204385230,9700,9700,9700,9700,1
|
|
20240307,110100,204375530,9700,9700,9700,9700,0
|
|
20240307,110000,204375530,9700,9700,9700,9700,0
|
|
20240307,105900,204375530,9700,9700,9700,9700,49
|
|
20240307,105800,203900230,9700,9700,9700,9700,9
|
|
20240307,105700,203812930,9700,9700,9700,9700,11
|
|
20240307,105600,203706230,9700,9700,9700,9700,19
|
|
20240307,105500,203521930,9700,9700,9700,9700,0
|
|
20240307,105400,203521930,9700,9700,9700,9700,5
|
|
20240307,105300,203473430,9700,9700,9700,9700,0
|
|
20240307,105200,203473430,9700,9700,9700,9700,1
|
|
20240307,105100,203463730,9670,9670,9670,9670,19
|
|
20240307,105000,203280000,9670,9670,9670,9670,2
|
|
20240307,104900,203260660,9700,9700,9700,9700,0
|
|
20240307,104800,203260660,9700,9700,9700,9700,0
|
|
20240307,104700,203260660,9700,9700,9700,9700,49
|
|
20240307,104600,202785360,9700,9700,9700,9700,0
|
|
20240307,104500,202785360,9700,9700,9700,9700,0
|
|
20240307,104400,202785360,9700,9700,9700,9700,94
|
|
20240307,104300,201873560,9700,9680,9700,9660,1243
|
|
20240307,104200,189849430,9730,9730,9730,9730,0
|
|
20240307,104100,189849430,9730,9680,9730,9680,258
|
|
20240307,104000,187351940,9680,9680,9680,9680,0
|
|
20240307,103900,187351940,9680,9680,9680,9680,10
|
|
20240307,103800,187255140,9680,9680,9680,9680,0
|
|
20240307,103700,187255140,9680,9680,9680,9680,0
|
|
20240307,103600,187255140,9680,9680,9680,9680,0
|
|
20240307,103500,187255140,9680,9680,9680,9680,7
|
|
20240307,103400,187187380,9680,9680,9680,9680,0
|
|
20240307,103300,187187380,9680,9690,9690,9680,700
|
|
20240307,103200,180410970,9740,9740,9740,9740,1
|
|
20240307,103100,180401230,9760,9690,9760,9690,107
|
|
20240307,103000,179364330,9690,9690,9690,9680,59
|
|
20240307,102900,178793020,9690,9690,9690,9690,12
|
|
20240307,102800,178676740,9680,9680,9690,9680,215
|
|
20240307,102700,176595530,9680,9680,9680,9680,170
|
|
20240307,102600,174949930,9680,9680,9680,9680,1
|
|
20240307,102500,174940250,9680,9680,9680,9680,20
|
|
20240307,102400,174746650,9690,9690,9690,9690,0
|
|
20240307,102300,174746650,9690,9690,9690,9690,0
|
|
20240307,102200,174746650,9690,9690,9690,9690,1
|
|
20240307,102100,174736960,9690,9690,9690,9690,0
|
|
20240307,102000,174736960,9690,9680,9690,9680,282
|
|
20240307,101900,172005200,9670,9670,9670,9670,0
|
|
20240307,101800,172005200,9670,9680,9680,9670,60
|
|
20240307,101700,171424980,9670,9690,9690,9670,384
|
|
20240307,101600,167710250,9690,9690,9690,9690,0
|
|
20240307,101500,167710250,9690,9690,9690,9690,55
|
|
20240307,101400,167177300,9680,9680,9690,9680,450
|
|
20240307,101300,162818280,9680,9680,9680,9680,0
|
|
20240307,101200,162818280,9680,9680,9680,9680,0
|
|
20240307,101100,162818280,9680,9680,9680,9680,200
|
|
20240307,101000,160882280,9680,9700,9700,9680,1658
|
|
20240307,100900,144818810,9700,9700,9700,9700,0
|
|
20240307,100800,144818810,9700,9700,9700,9700,98
|
|
20240307,100700,143868210,9720,9720,9720,9720,1
|
|
20240307,100600,143858490,9700,9700,9700,9700,40
|
|
20240307,100500,143470490,9700,9700,9700,9700,100
|
|
20240307,100400,142500490,9700,9710,9710,9700,39
|
|
20240307,100300,142122040,9700,9700,9700,9700,254
|
|
20240307,100200,139658240,9700,9700,9700,9700,10
|
|
20240307,100100,139561240,9700,9700,9700,9700,62
|
|
20240307,100000,138959840,9710,9720,9720,9710,169
|
|
20240307,095900,137317560,9700,9710,9710,9700,228
|
|
20240307,095800,135105950,9710,9710,9710,9710,26
|
|
20240307,095700,134853490,9710,9700,9710,9700,341
|
|
20240307,095600,131544050,9710,9710,9710,9710,1
|
|
20240307,095500,131534340,9680,9680,9680,9680,0
|
|
20240307,095400,131534340,9680,9710,9710,9680,832
|
|
20240307,095300,123469680,9710,9720,9720,9710,3100
|
|
20240307,095200,93365620,9730,9730,9730,9730,0
|
|
20240307,095100,93365620,9730,9730,9730,9730,76
|
|
20240307,095000,92626140,9720,9730,9730,9720,862
|
|
20240307,094900,84247250,9730,9740,9740,9730,11
|
|
20240307,094800,84140210,9740,9740,9740,9740,2
|
|
20240307,094700,84120730,9740,9740,9740,9740,0
|
|
20240307,094600,84120730,9740,9740,9740,9740,151
|
|
20240307,094500,82649990,9750,9750,9750,9750,0
|
|
20240307,094400,82649990,9750,9760,9760,9740,869
|
|
20240307,094300,74175690,9770,9780,9780,9770,375
|
|
20240307,094200,70510390,9780,9800,9800,9780,1028
|
|
20240307,094100,60440600,9820,9820,9820,9820,0
|
|
20240307,094000,60440600,9820,9820,9820,9820,2
|
|
20240307,093900,60420960,9820,9820,9820,9820,51
|
|
20240307,093800,59920140,9800,9810,9810,9800,380
|
|
20240307,093700,56195830,9820,9820,9820,9820,0
|
|
20240307,093600,56195830,9820,9820,9820,9820,0
|
|
20240307,093500,56195830,9820,9820,9820,9820,13
|
|
20240307,093400,56068170,9840,9840,9840,9840,5
|
|
20240307,093300,56018970,9840,9840,9840,9840,12
|
|
20240307,093200,55900890,9800,9810,9810,9800,480
|
|
20240307,093100,51195390,9810,9810,9810,9810,0
|
|
20240307,093000,51195390,9810,9810,9810,9810,0
|
|
20240307,092900,51195390,9810,9810,9810,9810,20
|
|
20240307,092800,50999190,9800,9820,9820,9800,1000
|
|
20240307,092700,41193370,9810,9820,9840,9810,248
|
|
20240307,092600,38757380,9840,9820,9840,9820,31
|
|
20240307,092500,38452940,9820,9820,9820,9820,0
|
|
20240307,092400,38452940,9820,9850,9860,9820,965
|
|
20240307,092300,28959180,9850,9870,9870,9850,167
|
|
20240307,092200,27314210,9870,9870,9870,9860,769
|
|
20240307,092100,19724900,9880,9880,9880,9880,0
|
|
20240307,092000,19724900,9880,9880,9880,9880,52
|
|
20240307,091900,19211140,9880,9880,9880,9880,5
|
|
20240307,091800,19161740,9870,9870,9870,9870,0
|
|
20240307,091700,19161740,9870,9870,9870,9870,80
|
|
20240307,091600,18372140,9880,9880,9880,9880,120
|
|
20240307,091500,17186540,9880,9890,9890,9880,285
|
|
20240307,091400,14370220,9900,9910,9910,9900,17
|
|
20240307,091300,14201790,9910,9910,9910,9910,0
|
|
20240307,091200,14201790,9910,9910,9910,9910,1
|
|
20240307,091100,14191880,9890,9890,9890,9890,0
|
|
20240307,091000,14191880,9890,9890,9890,9890,0
|
|
20240307,090900,14191880,9890,9890,9890,9890,0
|
|
20240307,090800,14191880,9890,9890,9890,9890,0
|
|
20240307,090700,14191880,9890,9890,9890,9890,0
|
|
20240307,090600,14191880,9890,9890,9890,9890,770
|
|
20240307,090500,6576580,9890,9890,9890,9870,55
|
|
20240307,090400,6032900,9890,9890,9890,9890,347
|
|
20240307,090300,2601070,9890,9890,9890,9890,70
|
|
20240307,090200,1908770,9890,9890,9890,9890,67
|
|
20240307,090100,1246140,9890,9890,9890,9890,0
|
|
20240307,090000,1246140,9890,9890,9890,9890,126
|