672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,200900,78756350,9690,9690,9690,9690,486
|
|
20240313,200800,78756350,9690,9690,9690,9690,0
|
|
20240313,200700,78756350,9690,9690,9690,9690,0
|
|
20240313,200600,78756350,9690,9690,9690,9690,0
|
|
20240313,200500,78756350,9690,9690,9690,9690,0
|
|
20240313,200400,78756350,9690,9690,9690,9690,0
|
|
20240313,200300,78756350,9690,9690,9690,9690,0
|
|
20240313,200200,78756350,9690,9690,9690,9690,0
|
|
20240313,200100,78756350,9690,9690,9690,9690,0
|
|
20240313,200000,78756350,9690,9690,9690,9690,0
|
|
20240313,195900,78756350,9690,9690,9690,9690,0
|
|
20240313,195800,78756350,9690,9690,9690,9690,0
|
|
20240313,195700,78756350,9690,9690,9690,9690,0
|
|
20240313,195600,78756350,9690,9690,9690,9690,0
|
|
20240313,195500,78756350,9690,9690,9690,9690,0
|
|
20240313,195400,78756350,9690,9690,9690,9690,0
|
|
20240313,195300,78756350,9690,9690,9690,9690,0
|
|
20240313,195200,78756350,9690,9690,9690,9690,0
|
|
20240313,195100,78756350,9690,9690,9690,9690,0
|
|
20240313,195000,78756350,9690,9690,9690,9690,0
|
|
20240313,194900,78756350,9690,9690,9690,9690,0
|
|
20240313,194800,78756350,9690,9690,9690,9690,0
|
|
20240313,194700,78756350,9690,9690,9690,9690,0
|
|
20240313,194600,78756350,9690,9690,9690,9690,0
|
|
20240313,194500,78756350,9690,9690,9690,9690,0
|
|
20240313,194400,78756350,9690,9690,9690,9690,0
|
|
20240313,194300,78756350,9690,9690,9690,9690,0
|
|
20240313,194200,78756350,9690,9690,9690,9690,0
|
|
20240313,194100,78756350,9690,9690,9690,9690,0
|
|
20240313,194000,78756350,9690,9690,9690,9690,0
|
|
20240313,193900,78756350,9690,9690,9690,9690,486
|
|
20240313,193800,78756350,9690,9690,9690,9690,0
|
|
20240313,193700,78756350,9690,9690,9690,9690,0
|
|
20240313,193600,78756350,9690,9690,9690,9690,0
|
|
20240313,193500,78756350,9690,9690,9690,9690,0
|
|
20240313,193400,78756350,9690,9690,9690,9690,0
|
|
20240313,193300,78756350,9690,9690,9690,9690,0
|
|
20240313,193200,78756350,9690,9690,9690,9690,0
|
|
20240313,193100,78756350,9690,9690,9690,9690,0
|
|
20240313,193000,78756350,9690,9690,9690,9690,0
|
|
20240313,192900,78756350,9690,9690,9690,9690,0
|
|
20240313,192800,78756350,9690,9690,9690,9690,0
|
|
20240313,192700,78756350,9690,9690,9690,9690,0
|
|
20240313,192600,78756350,9690,9690,9690,9690,0
|
|
20240313,192500,78756350,9690,9690,9690,9690,0
|
|
20240313,192400,78756350,9690,9690,9690,9690,0
|
|
20240313,192300,78756350,9690,9690,9690,9690,0
|
|
20240313,192200,78756350,9690,9690,9690,9690,0
|
|
20240313,192100,78756350,9690,9690,9690,9690,0
|
|
20240313,192000,78756350,9690,9690,9690,9690,0
|
|
20240313,191900,78756350,9690,9690,9690,9690,0
|
|
20240313,191800,78756350,9690,9690,9690,9690,0
|
|
20240313,191700,78756350,9690,9690,9690,9690,0
|
|
20240313,191600,78756350,9690,9690,9690,9690,0
|
|
20240313,191500,78756350,9690,9690,9690,9690,0
|
|
20240313,191400,78756350,9690,9690,9690,9690,0
|
|
20240313,191300,78756350,9690,9690,9690,9690,0
|
|
20240313,191200,78756350,9690,9690,9690,9690,0
|
|
20240313,191100,78756350,9690,9690,9690,9690,0
|
|
20240313,191000,78756350,9690,9690,9690,9690,0
|
|
20240313,190900,78756350,9690,9690,9690,9690,486
|
|
20240313,190800,78756350,9690,9690,9690,9690,0
|
|
20240313,190700,78756350,9690,9690,9690,9690,0
|
|
20240313,190600,78756350,9690,9690,9690,9690,0
|
|
20240313,190500,78756350,9690,9690,9690,9690,0
|
|
20240313,190400,78756350,9690,9690,9690,9690,0
|
|
20240313,190300,78756350,9690,9690,9690,9690,0
|
|
20240313,190200,78756350,9690,9690,9690,9690,0
|
|
20240313,190100,78756350,9690,9690,9690,9690,0
|
|
20240313,190000,78756350,9690,9690,9690,9690,0
|
|
20240313,185900,78756350,9690,9690,9690,9690,0
|
|
20240313,185800,78756350,9690,9690,9690,9690,0
|
|
20240313,185700,78756350,9690,9690,9690,9690,0
|
|
20240313,185600,78756350,9690,9690,9690,9690,0
|
|
20240313,185500,78756350,9690,9690,9690,9690,0
|
|
20240313,185400,78756350,9690,9690,9690,9690,0
|
|
20240313,185300,78756350,9690,9690,9690,9690,0
|
|
20240313,185200,78756350,9690,9690,9690,9690,0
|
|
20240313,185100,78756350,9690,9690,9690,9690,0
|
|
20240313,185000,78756350,9690,9690,9690,9690,0
|
|
20240313,184900,78756350,9690,9690,9690,9690,0
|
|
20240313,184800,78756350,9690,9690,9690,9690,0
|
|
20240313,184700,78756350,9690,9690,9690,9690,0
|
|
20240313,184600,78756350,9690,9690,9690,9690,0
|
|
20240313,184500,78756350,9690,9690,9690,9690,0
|
|
20240313,184400,78756350,9690,9690,9690,9690,0
|
|
20240313,184300,78756350,9690,9690,9690,9690,0
|
|
20240313,184200,78756350,9690,9690,9690,9690,0
|
|
20240313,184100,78756350,9690,9690,9690,9690,0
|
|
20240313,184000,78756350,9690,9690,9690,9690,0
|
|
20240313,183900,78756350,9690,9690,9690,9690,486
|
|
20240313,183800,78756350,9690,9690,9690,9690,0
|
|
20240313,183700,78756350,9690,9690,9690,9690,0
|
|
20240313,183600,78756350,9690,9690,9690,9690,0
|
|
20240313,183500,78756350,9690,9690,9690,9690,0
|
|
20240313,183400,78756350,9690,9690,9690,9690,0
|
|
20240313,183300,78756350,9690,9690,9690,9690,0
|
|
20240313,183200,78756350,9690,9690,9690,9690,0
|
|
20240313,183100,78756350,9690,9690,9690,9690,0
|
|
20240313,183000,78756350,9690,9690,9690,9690,0
|
|
20240313,182900,78756350,9690,9690,9690,9690,0
|
|
20240313,182800,78756350,9690,9690,9690,9690,0
|
|
20240313,182700,78756350,9690,9690,9690,9690,0
|
|
20240313,182600,78756350,9690,9690,9690,9690,0
|
|
20240313,182500,78756350,9690,9690,9690,9690,0
|
|
20240313,182400,78756350,9690,9690,9690,9690,0
|
|
20240313,182300,78756350,9690,9690,9690,9690,0
|
|
20240313,182200,78756350,9690,9690,9690,9690,0
|
|
20240313,182100,78756350,9690,9690,9690,9690,0
|
|
20240313,182000,78756350,9690,9690,9690,9690,0
|
|
20240313,181900,78756350,9690,9690,9690,9690,0
|
|
20240313,181800,78756350,9690,9690,9690,9690,0
|
|
20240313,181700,78756350,9690,9690,9690,9690,0
|
|
20240313,181600,78756350,9690,9690,9690,9690,0
|
|
20240313,181500,78756350,9690,9690,9690,9690,0
|
|
20240313,181400,78756350,9690,9690,9690,9690,0
|
|
20240313,181300,78756350,9690,9690,9690,9690,0
|
|
20240313,181200,78756350,9690,9690,9690,9690,0
|
|
20240313,181100,78756350,9690,9690,9690,9690,0
|
|
20240313,181000,78756350,9690,9690,9690,9690,0
|
|
20240313,180900,78756350,9690,9690,9690,9690,486
|
|
20240313,180800,78756350,9690,9690,9690,9690,0
|
|
20240313,180700,78756350,9690,9690,9690,9690,0
|
|
20240313,180600,78756350,9690,9690,9690,9690,0
|
|
20240313,180500,78756350,9690,9690,9690,9690,0
|
|
20240313,180400,78756350,9690,9690,9690,9690,0
|
|
20240313,180300,78756350,9690,9690,9690,9690,0
|
|
20240313,180200,78756350,9690,9690,9690,9690,0
|
|
20240313,180100,78756350,9690,9690,9690,9690,0
|
|
20240313,180000,78756350,9690,9690,9690,9690,0
|
|
20240313,175900,78756350,9690,9690,9690,9690,0
|
|
20240313,175800,78756350,9690,9690,9690,9690,0
|
|
20240313,175700,78756350,9690,9690,9690,9690,0
|
|
20240313,175600,78756350,9690,9690,9690,9690,0
|
|
20240313,175500,78756350,9690,9690,9690,9690,0
|
|
20240313,175400,78756350,9690,9690,9690,9690,0
|
|
20240313,175300,78756350,9690,9690,9690,9690,0
|
|
20240313,175200,78756350,9690,9690,9690,9690,0
|
|
20240313,175100,78756350,9690,9690,9690,9690,0
|
|
20240313,175000,78756350,9690,9690,9690,9690,0
|
|
20240313,174900,78756350,9690,9690,9690,9690,0
|
|
20240313,174800,78756350,9690,9690,9690,9690,0
|
|
20240313,174700,78756350,9690,9690,9690,9690,0
|
|
20240313,174600,78756350,9690,9690,9690,9690,0
|
|
20240313,174500,78756350,9690,9690,9690,9690,0
|
|
20240313,174400,78756350,9690,9690,9690,9690,0
|
|
20240313,174300,78756350,9690,9690,9690,9690,0
|
|
20240313,174200,78756350,9690,9690,9690,9690,0
|
|
20240313,174100,78756350,9690,9690,9690,9690,0
|
|
20240313,174000,78756350,9690,9690,9690,9690,0
|
|
20240313,173900,78756350,9690,9690,9690,9690,486
|
|
20240313,173800,78756350,9690,9690,9690,9690,0
|
|
20240313,173700,78756350,9690,9690,9690,9690,0
|
|
20240313,173600,78756350,9690,9690,9690,9690,0
|
|
20240313,173500,78756350,9690,9690,9690,9690,0
|
|
20240313,173400,78756350,9690,9690,9690,9690,0
|
|
20240313,173300,78756350,9690,9690,9690,9690,0
|
|
20240313,173200,78756350,9690,9690,9690,9690,0
|
|
20240313,173100,78756350,9690,9690,9690,9690,0
|
|
20240313,173000,78756350,9690,9690,9690,9690,0
|
|
20240313,172900,78756350,9690,9690,9690,9690,0
|
|
20240313,172800,78756350,9690,9690,9690,9690,0
|
|
20240313,172700,78756350,9690,9690,9690,9690,0
|
|
20240313,172600,78756350,9690,9690,9690,9690,0
|
|
20240313,172500,78756350,9690,9690,9690,9690,0
|
|
20240313,172400,78756350,9690,9690,9690,9690,0
|
|
20240313,172300,78756350,9690,9690,9690,9690,0
|
|
20240313,172200,78756350,9690,9690,9690,9690,0
|
|
20240313,172100,78756350,9690,9690,9690,9690,0
|
|
20240313,172000,78756350,9690,9690,9690,9690,0
|
|
20240313,171900,78756350,9690,9690,9690,9690,0
|
|
20240313,171800,78756350,9690,9690,9690,9690,0
|
|
20240313,171700,78756350,9690,9690,9690,9690,0
|
|
20240313,171600,78756350,9690,9690,9690,9690,0
|
|
20240313,171500,78756350,9690,9690,9690,9690,0
|
|
20240313,171400,78756350,9690,9690,9690,9690,0
|
|
20240313,171300,78756350,9690,9690,9690,9690,0
|
|
20240313,171200,78756350,9690,9690,9690,9690,0
|
|
20240313,171100,78756350,9690,9690,9690,9690,0
|
|
20240313,171000,78756350,9690,9690,9690,9690,0
|
|
20240313,170900,78756350,9690,9690,9690,9690,486
|
|
20240313,170800,78756350,9690,9690,9690,9690,0
|
|
20240313,170700,78756350,9690,9690,9690,9690,0
|
|
20240313,170600,78756350,9690,9690,9690,9690,0
|
|
20240313,170500,78756350,9690,9690,9690,9690,0
|
|
20240313,170400,78756350,9690,9690,9690,9690,0
|
|
20240313,170300,78756350,9690,9690,9690,9690,0
|
|
20240313,170200,78756350,9690,9690,9690,9690,0
|
|
20240313,170100,78756350,9690,9690,9690,9690,0
|
|
20240313,170000,78756350,9690,9690,9690,9690,0
|
|
20240313,165900,78756350,9690,9690,9690,9690,0
|
|
20240313,165800,78756350,9690,9690,9690,9690,0
|
|
20240313,165700,78756350,9690,9690,9690,9690,0
|
|
20240313,165600,78756350,9690,9690,9690,9690,0
|
|
20240313,165500,78756350,9690,9690,9690,9690,0
|
|
20240313,165400,78756350,9690,9690,9690,9690,0
|
|
20240313,165300,78756350,9690,9690,9690,9690,0
|
|
20240313,165200,78756350,9690,9690,9690,9690,0
|
|
20240313,165100,78756350,9690,9690,9690,9690,0
|
|
20240313,165000,78756350,9690,9690,9690,9690,0
|
|
20240313,164900,78756350,9690,9690,9690,9690,0
|
|
20240313,164800,78756350,9690,9690,9690,9690,0
|
|
20240313,164700,78756350,9690,9690,9690,9690,0
|
|
20240313,164600,78756350,9690,9690,9690,9690,0
|
|
20240313,164500,78756350,9690,9690,9690,9690,0
|
|
20240313,164400,78756350,9690,9690,9690,9690,0
|
|
20240313,164300,78756350,9690,9690,9690,9690,0
|
|
20240313,164200,78756350,9690,9690,9690,9690,0
|
|
20240313,164100,78756350,9690,9690,9690,9690,0
|
|
20240313,164000,78756350,9690,9690,9690,9690,0
|
|
20240313,163900,78756350,9690,9690,9690,9690,486
|
|
20240313,163800,78756350,9690,9690,9690,9690,0
|
|
20240313,163700,78756350,9690,9690,9690,9690,0
|
|
20240313,163600,78756350,9690,9690,9690,9690,0
|
|
20240313,163500,78756350,9690,9690,9690,9690,0
|
|
20240313,163400,78756350,9690,9690,9690,9690,0
|
|
20240313,163300,78756350,9690,9690,9690,9690,0
|
|
20240313,163200,78756350,9690,9690,9690,9690,0
|
|
20240313,163100,78756350,9690,9690,9690,9690,0
|
|
20240313,163000,78756350,9690,9690,9690,9690,0
|
|
20240313,162900,78756350,9690,9690,9690,9690,0
|
|
20240313,162800,78756350,9690,9690,9690,9690,0
|
|
20240313,162700,78756350,9690,9690,9690,9690,0
|
|
20240313,162600,78756350,9690,9690,9690,9690,0
|
|
20240313,162500,78756350,9690,9690,9690,9690,0
|
|
20240313,162400,78756350,9690,9690,9690,9690,0
|
|
20240313,162300,78756350,9690,9690,9690,9690,0
|
|
20240313,162200,78756350,9690,9690,9690,9690,0
|
|
20240313,162100,78756350,9690,9690,9690,9690,0
|
|
20240313,162000,78756350,9690,9690,9690,9690,0
|
|
20240313,161900,78756350,9690,9690,9690,9690,0
|
|
20240313,161800,78756350,9690,9690,9690,9690,0
|
|
20240313,161700,78756350,9690,9690,9690,9690,0
|
|
20240313,161600,78756350,9690,9690,9690,9690,0
|
|
20240313,161500,78756350,9690,9690,9690,9690,0
|
|
20240313,161400,78756350,9690,9690,9690,9690,0
|
|
20240313,161300,78756350,9690,9690,9690,9690,0
|
|
20240313,161200,78756350,9690,9690,9690,9690,0
|
|
20240313,161100,78756350,9690,9690,9690,9690,0
|
|
20240313,161000,78756350,9690,9690,9690,9690,0
|
|
20240313,160900,78756350,9690,9690,9690,9690,486
|
|
20240313,160800,78756350,9690,9690,9690,9690,0
|
|
20240313,160700,78756350,9690,9690,9690,9690,0
|
|
20240313,160600,78756350,9690,9690,9690,9690,0
|
|
20240313,160500,78756350,9690,9690,9690,9690,0
|
|
20240313,160400,78756350,9690,9690,9690,9690,0
|
|
20240313,160300,78756350,9690,9690,9690,9690,0
|
|
20240313,160200,78756350,9690,9690,9690,9690,0
|
|
20240313,160100,78756350,9690,9690,9690,9690,0
|
|
20240313,160000,78756350,9690,9690,9690,9690,0
|
|
20240313,155900,78756350,9690,9690,9690,9690,0
|
|
20240313,155800,78756350,9690,9690,9690,9690,0
|
|
20240313,155700,78756350,9690,9690,9690,9690,0
|
|
20240313,155600,78756350,9690,9690,9690,9690,0
|
|
20240313,155500,78756350,9690,9690,9690,9690,0
|
|
20240313,155400,78756350,9690,9690,9690,9690,0
|
|
20240313,155300,78756350,9690,9690,9690,9690,0
|
|
20240313,155200,78756350,9690,9690,9690,9690,0
|
|
20240313,155100,78756350,9690,9690,9690,9690,0
|
|
20240313,155000,78756350,9690,9690,9690,9690,0
|
|
20240313,154900,78756350,9690,9690,9690,9690,0
|
|
20240313,154800,78756350,9690,9690,9690,9690,0
|
|
20240313,154700,78756350,9690,9690,9690,9690,0
|
|
20240313,154600,78756350,9690,9690,9690,9690,0
|
|
20240313,154500,78756350,9690,9690,9690,9690,0
|
|
20240313,154400,78756350,9690,9690,9690,9690,0
|
|
20240313,154300,78756350,9690,9690,9690,9690,0
|
|
20240313,154200,78756350,9690,9690,9690,9690,0
|
|
20240313,154100,78756350,9690,9690,9690,9690,0
|
|
20240313,154000,78756350,9690,9690,9690,9690,0
|
|
20240313,153900,78756350,9690,9690,9690,9690,486
|
|
20240313,153800,78756350,9690,9690,9690,9690,0
|
|
20240313,153700,78756350,9690,9690,9690,9690,0
|
|
20240313,153600,78756350,9690,9690,9690,9690,0
|
|
20240313,153500,78756350,9690,9690,9690,9690,0
|
|
20240313,153400,78756350,9690,9690,9690,9690,0
|
|
20240313,153300,78756350,9690,9690,9690,9690,0
|
|
20240313,153200,78756350,9690,9690,9690,9690,0
|
|
20240313,153100,78756350,9690,9690,9690,9690,0
|
|
20240313,153000,78756350,9690,9690,9690,9690,486
|
|
20240313,152900,74047010,9670,9670,9670,9670,0
|
|
20240313,152800,74047010,9670,9670,9670,9670,0
|
|
20240313,152700,74047010,9670,9670,9670,9670,0
|
|
20240313,152600,74047010,9670,9670,9670,9670,0
|
|
20240313,152500,74047010,9670,9670,9670,9670,0
|
|
20240313,152400,74047010,9670,9670,9670,9670,0
|
|
20240313,152300,74047010,9670,9670,9670,9670,0
|
|
20240313,152200,74047010,9670,9670,9670,9670,0
|
|
20240313,152100,74047010,9670,9670,9670,9670,0
|
|
20240313,152000,74047010,9670,9670,9670,9670,0
|
|
20240313,151900,74047010,9670,9680,9680,9670,125
|
|
20240313,151800,72838050,9680,9680,9680,9680,0
|
|
20240313,151700,72838050,9680,9680,9680,9680,0
|
|
20240313,151600,72838050,9680,9680,9680,9680,5
|
|
20240313,151500,72789650,9680,9680,9680,9680,0
|
|
20240313,151400,72789650,9680,9680,9680,9680,0
|
|
20240313,151300,72789650,9680,9680,9680,9680,0
|
|
20240313,151200,72789650,9680,9680,9680,9680,0
|
|
20240313,151100,72789650,9680,9680,9680,9680,0
|
|
20240313,151000,72789650,9680,9680,9680,9680,0
|
|
20240313,150900,72789650,9680,9680,9680,9680,0
|
|
20240313,150800,72789650,9680,9680,9680,9680,0
|
|
20240313,150700,72789650,9680,9680,9680,9680,10
|
|
20240313,150600,72692850,9680,9680,9680,9680,0
|
|
20240313,150500,72692850,9680,9680,9680,9680,0
|
|
20240313,150400,72692850,9680,9680,9680,9680,26
|
|
20240313,150300,72441170,9680,9680,9680,9680,30
|
|
20240313,150200,72150770,9680,9680,9680,9680,0
|
|
20240313,150100,72150770,9680,9680,9680,9680,1
|
|
20240313,150000,72141090,9670,9670,9670,9670,1
|
|
20240313,145900,72131420,9680,9680,9680,9680,1
|
|
20240313,145800,72121740,9680,9680,9680,9680,0
|
|
20240313,145700,72121740,9680,9680,9680,9680,0
|
|
20240313,145600,72121740,9680,9680,9680,9680,0
|
|
20240313,145500,72121740,9680,9680,9680,9680,0
|
|
20240313,145400,72121740,9680,9680,9680,9680,0
|
|
20240313,145300,72121740,9680,9680,9680,9680,0
|
|
20240313,145200,72121740,9680,9680,9680,9680,0
|
|
20240313,145100,72121740,9680,9680,9680,9680,5
|
|
20240313,145000,72073340,9670,9670,9670,9670,3
|
|
20240313,144900,72044330,9680,9680,9680,9680,0
|
|
20240313,144800,72044330,9680,9680,9680,9680,50
|
|
20240313,144700,71560330,9680,9680,9680,9680,0
|
|
20240313,144600,71560330,9680,9680,9680,9680,0
|
|
20240313,144500,71560330,9680,9680,9680,9680,18
|
|
20240313,144400,71386090,9680,9680,9680,9680,0
|
|
20240313,144300,71386090,9680,9680,9680,9680,0
|
|
20240313,144200,71386090,9680,9680,9680,9680,0
|
|
20240313,144100,71386090,9680,9680,9680,9680,0
|
|
20240313,144000,71386090,9680,9680,9680,9680,0
|
|
20240313,143900,71386090,9680,9680,9680,9680,0
|
|
20240313,143800,71386090,9680,9680,9680,9680,0
|
|
20240313,143700,71386090,9680,9680,9680,9680,0
|
|
20240313,143600,71386090,9680,9680,9680,9680,0
|
|
20240313,143500,71386090,9680,9680,9680,9680,0
|
|
20240313,143400,71386090,9680,9680,9680,9680,1
|
|
20240313,143300,71376410,9680,9680,9680,9680,0
|
|
20240313,143200,71376410,9680,9680,9680,9680,0
|
|
20240313,143100,71376410,9680,9680,9680,9680,0
|
|
20240313,143000,71376410,9680,9680,9680,9680,0
|
|
20240313,142900,71376410,9680,9680,9680,9680,0
|
|
20240313,142800,71376410,9680,9680,9680,9680,0
|
|
20240313,142700,71376410,9680,9680,9680,9680,0
|
|
20240313,142600,71376410,9680,9680,9680,9680,0
|
|
20240313,142500,71376410,9680,9680,9680,9680,5
|
|
20240313,142400,71328010,9680,9680,9680,9680,1
|
|
20240313,142300,71318330,9660,9660,9660,9660,32
|
|
20240313,142200,71009210,9680,9680,9680,9680,0
|
|
20240313,142100,71009210,9680,9680,9680,9680,0
|
|
20240313,142000,71009210,9680,9680,9680,9680,0
|
|
20240313,141900,71009210,9680,9680,9680,9680,1
|
|
20240313,141800,70999530,9660,9660,9660,9660,50
|
|
20240313,141700,70516530,9680,9680,9680,9680,100
|
|
20240313,141600,69548530,9680,9680,9680,9680,6
|
|
20240313,141500,69490450,9650,9660,9660,9650,11
|
|
20240313,141400,69384280,9680,9680,9680,9680,100
|
|
20240313,141300,68416280,9680,9680,9680,9680,0
|
|
20240313,141200,68416280,9680,9680,9680,9680,93
|
|
20240313,141100,67516040,9690,9690,9690,9690,1
|
|
20240313,141000,67506350,9680,9680,9680,9680,107
|
|
20240313,140900,66470590,9680,9680,9680,9680,0
|
|
20240313,140800,66470590,9680,9680,9680,9680,0
|
|
20240313,140700,66470590,9680,9680,9680,9680,100
|
|
20240313,140600,65502590,9690,9680,9690,9680,101
|
|
20240313,140500,64524900,9690,9690,9690,9690,0
|
|
20240313,140400,64524900,9690,9690,9690,9690,0
|
|
20240313,140300,64524900,9690,9690,9690,9690,0
|
|
20240313,140200,64524900,9690,9690,9690,9690,0
|
|
20240313,140100,64524900,9690,9690,9690,9690,10
|
|
20240313,140000,64428000,9690,9650,9690,9650,151
|
|
20240313,135900,62970810,9660,9660,9660,9660,204
|
|
20240313,135800,61000170,9690,9690,9690,9690,0
|
|
20240313,135700,61000170,9690,9690,9690,9690,0
|
|
20240313,135600,61000170,9690,9690,9690,9690,0
|
|
20240313,135500,61000170,9690,9690,9690,9690,0
|
|
20240313,135400,61000170,9690,9690,9690,9690,0
|
|
20240313,135300,61000170,9690,9690,9690,9690,0
|
|
20240313,135200,61000170,9690,9690,9690,9690,0
|
|
20240313,135100,61000170,9690,9690,9690,9690,4
|
|
20240313,135000,60961410,9690,9690,9690,9690,0
|
|
20240313,134900,60961410,9690,9690,9690,9690,0
|
|
20240313,134800,60961410,9690,9690,9690,9690,0
|
|
20240313,134700,60961410,9690,9690,9690,9690,0
|
|
20240313,134600,60961410,9690,9690,9690,9690,0
|
|
20240313,134500,60961410,9690,9690,9690,9690,0
|
|
20240313,134400,60961410,9690,9690,9690,9690,0
|
|
20240313,134300,60961410,9690,9690,9690,9690,0
|
|
20240313,134200,60961410,9690,9690,9690,9690,0
|
|
20240313,134100,60961410,9690,9690,9690,9690,0
|
|
20240313,134000,60961410,9690,9690,9690,9690,0
|
|
20240313,133900,60961410,9690,9690,9690,9690,0
|
|
20240313,133800,60961410,9690,9690,9690,9690,0
|
|
20240313,133700,60961410,9690,9690,9690,9690,0
|
|
20240313,133600,60961410,9690,9690,9690,9690,0
|
|
20240313,133500,60961410,9690,9690,9690,9690,0
|
|
20240313,133400,60961410,9690,9690,9690,9690,1
|
|
20240313,133300,60951720,9660,9660,9660,9660,100
|
|
20240313,133200,59985720,9690,9660,9690,9660,104
|
|
20240313,133100,58981050,9700,9700,9700,9700,0
|
|
20240313,133000,58981050,9700,9700,9700,9700,0
|
|
20240313,132900,58981050,9700,9700,9700,9700,0
|
|
20240313,132800,58981050,9700,9700,9700,9700,0
|
|
20240313,132700,58981050,9700,9700,9700,9700,0
|
|
20240313,132600,58981050,9700,9700,9700,9700,0
|
|
20240313,132500,58981050,9700,9700,9700,9700,0
|
|
20240313,132400,58981050,9700,9700,9700,9700,0
|
|
20240313,132300,58981050,9700,9700,9700,9700,0
|
|
20240313,132200,58981050,9700,9700,9700,9700,0
|
|
20240313,132100,58981050,9700,9700,9700,9700,0
|
|
20240313,132000,58981050,9700,9690,9700,9690,326
|
|
20240313,131900,55819850,9690,9690,9690,9690,0
|
|
20240313,131800,55819850,9690,9690,9690,9690,0
|
|
20240313,131700,55819850,9690,9690,9690,9690,0
|
|
20240313,131600,55819850,9690,9690,9690,9690,0
|
|
20240313,131500,55819850,9690,9690,9690,9690,0
|
|
20240313,131400,55819850,9690,9690,9690,9690,0
|
|
20240313,131300,55819850,9690,9690,9690,9690,0
|
|
20240313,131200,55819850,9690,9690,9690,9690,0
|
|
20240313,131100,55819850,9690,9690,9690,9690,27
|
|
20240313,131000,55558220,9690,9690,9690,9690,0
|
|
20240313,130900,55558220,9690,9690,9690,9690,1
|
|
20240313,130800,55548530,9660,9660,9660,9660,0
|
|
20240313,130700,55548530,9660,9660,9660,9660,0
|
|
20240313,130600,55548530,9660,9660,9660,9660,0
|
|
20240313,130500,55548530,9660,9660,9660,9660,91
|
|
20240313,130400,54669470,9690,9690,9690,9690,0
|
|
20240313,130300,54669470,9690,9660,9690,9660,2
|
|
20240313,130200,54650120,9700,9700,9700,9700,0
|
|
20240313,130100,54650120,9700,9700,9700,9700,0
|
|
20240313,130000,54650120,9700,9700,9700,9700,0
|
|
20240313,125900,54650120,9700,9700,9700,9700,0
|
|
20240313,125800,54650120,9700,9660,9700,9660,2
|
|
20240313,125700,54630760,9660,9660,9660,9660,0
|
|
20240313,125600,54630760,9660,9660,9660,9660,0
|
|
20240313,125500,54630760,9660,9660,9660,9660,0
|
|
20240313,125400,54630760,9660,9660,9660,9660,0
|
|
20240313,125300,54630760,9660,9660,9660,9660,1
|
|
20240313,125200,54621100,9660,9660,9660,9660,0
|
|
20240313,125100,54621100,9660,9660,9660,9660,0
|
|
20240313,125000,54621100,9660,9660,9660,9660,0
|
|
20240313,124900,54621100,9660,9660,9660,9660,0
|
|
20240313,124800,54621100,9660,9660,9660,9660,40
|
|
20240313,124700,54234700,9690,9690,9690,9690,1
|
|
20240313,124600,54225010,9690,9690,9690,9690,0
|
|
20240313,124500,54225010,9690,9690,9690,9690,0
|
|
20240313,124400,54225010,9690,9690,9690,9690,0
|
|
20240313,124300,54225010,9690,9690,9690,9690,0
|
|
20240313,124200,54225010,9690,9690,9690,9690,0
|
|
20240313,124100,54225010,9690,9690,9690,9690,75
|
|
20240313,124000,53498260,9690,9690,9690,9690,0
|
|
20240313,123900,53498260,9690,9690,9690,9690,0
|
|
20240313,123800,53498260,9690,9690,9690,9690,63
|
|
20240313,123700,52887790,9700,9700,9700,9700,0
|
|
20240313,123600,52887790,9700,9700,9700,9700,1
|
|
20240313,123500,52878090,9660,9670,9670,9660,80
|
|
20240313,123400,52105180,9700,9700,9700,9700,0
|
|
20240313,123300,52105180,9700,9700,9700,9700,0
|
|
20240313,123200,52105180,9700,9700,9700,9700,1
|
|
20240313,123100,52095480,9700,9700,9700,9700,0
|
|
20240313,123000,52095480,9700,9700,9700,9700,0
|
|
20240313,122900,52095480,9700,9700,9700,9700,0
|
|
20240313,122800,52095480,9700,9700,9700,9700,0
|
|
20240313,122700,52095480,9700,9700,9700,9700,0
|
|
20240313,122600,52095480,9700,9700,9700,9700,1
|
|
20240313,122500,52085780,9660,9660,9660,9660,0
|
|
20240313,122400,52085780,9660,9660,9660,9660,10
|
|
20240313,122300,51989180,9700,9700,9700,9700,0
|
|
20240313,122200,51989180,9700,9700,9700,9700,0
|
|
20240313,122100,51989180,9700,9700,9700,9700,0
|
|
20240313,122000,51989180,9700,9700,9700,9700,0
|
|
20240313,121900,51989180,9700,9700,9700,9700,3
|
|
20240313,121800,51960080,9710,9710,9710,9710,0
|
|
20240313,121700,51960080,9710,9710,9710,9710,0
|
|
20240313,121600,51960080,9710,9710,9710,9710,0
|
|
20240313,121500,51960080,9710,9710,9710,9710,0
|
|
20240313,121400,51960080,9710,9710,9710,9710,31
|
|
20240313,121300,51659070,9710,9710,9710,9710,0
|
|
20240313,121200,51659070,9710,9710,9710,9710,0
|
|
20240313,121100,51659070,9710,9710,9710,9710,0
|
|
20240313,121000,51659070,9710,9710,9710,9710,0
|
|
20240313,120900,51659070,9710,9710,9710,9710,0
|
|
20240313,120800,51659070,9710,9710,9710,9710,0
|
|
20240313,120700,51659070,9710,9710,9710,9710,0
|
|
20240313,120600,51659070,9710,9710,9710,9710,0
|
|
20240313,120500,51659070,9710,9710,9710,9710,18
|
|
20240313,120400,51484290,9710,9710,9710,9710,0
|
|
20240313,120300,51484290,9710,9710,9710,9710,0
|
|
20240313,120200,51484290,9710,9710,9710,9710,0
|
|
20240313,120100,51484290,9710,9710,9710,9710,0
|
|
20240313,120000,51484290,9710,9710,9710,9710,1
|
|
20240313,115900,51474580,9710,9710,9710,9710,2
|
|
20240313,115800,51455160,9710,9710,9710,9710,0
|
|
20240313,115700,51455160,9710,9710,9710,9710,20
|
|
20240313,115600,51260960,9710,9710,9710,9710,0
|
|
20240313,115500,51260960,9710,9710,9710,9710,0
|
|
20240313,115400,51260960,9710,9710,9710,9710,0
|
|
20240313,115300,51260960,9710,9710,9710,9710,0
|
|
20240313,115200,51260960,9710,9710,9710,9710,0
|
|
20240313,115100,51260960,9710,9710,9710,9710,0
|
|
20240313,115000,51260960,9710,9710,9710,9710,0
|
|
20240313,114900,51260960,9710,9710,9710,9710,10
|
|
20240313,114800,51163860,9710,9710,9710,9710,0
|
|
20240313,114700,51163860,9710,9710,9710,9710,0
|
|
20240313,114600,51163860,9710,9710,9710,9710,0
|
|
20240313,114500,51163860,9710,9700,9710,9700,100
|
|
20240313,114400,50193750,9700,9700,9700,9700,0
|
|
20240313,114300,50193750,9700,9700,9700,9700,0
|
|
20240313,114200,50193750,9700,9700,9700,9700,0
|
|
20240313,114100,50193750,9700,9700,9700,9700,0
|
|
20240313,114000,50193750,9700,9700,9700,9700,0
|
|
20240313,113900,50193750,9700,9700,9700,9700,1
|
|
20240313,113800,50184050,9700,9700,9700,9700,0
|
|
20240313,113700,50184050,9700,9700,9700,9700,1002
|
|
20240313,113600,40464650,9710,9710,9710,9710,744
|
|
20240313,113500,33240410,9710,9710,9710,9710,0
|
|
20240313,113400,33240410,9710,9710,9710,9710,0
|
|
20240313,113300,33240410,9710,9710,9710,9710,0
|
|
20240313,113200,33240410,9710,9710,9710,9710,0
|
|
20240313,113100,33240410,9710,9710,9710,9710,44
|
|
20240313,113000,32813170,9710,9710,9710,9710,0
|
|
20240313,112900,32813170,9710,9710,9710,9710,0
|
|
20240313,112800,32813170,9710,9710,9710,9710,0
|
|
20240313,112700,32813170,9710,9710,9710,9710,0
|
|
20240313,112600,32813170,9710,9710,9710,9710,10
|
|
20240313,112500,32716070,9710,9710,9710,9710,0
|
|
20240313,112400,32716070,9710,9710,9710,9710,0
|
|
20240313,112300,32716070,9710,9710,9710,9710,0
|
|
20240313,112200,32716070,9710,9710,9710,9710,0
|
|
20240313,112100,32716070,9710,9710,9710,9710,0
|
|
20240313,112000,32716070,9710,9710,9710,9710,0
|
|
20240313,111900,32716070,9710,9710,9710,9710,1
|
|
20240313,111800,32706360,9730,9730,9730,9730,1
|
|
20240313,111700,32696630,9710,9710,9710,9710,0
|
|
20240313,111600,32696630,9710,9710,9710,9710,0
|
|
20240313,111500,32696630,9710,9710,9710,9710,0
|
|
20240313,111400,32696630,9710,9710,9710,9710,0
|
|
20240313,111300,32696630,9710,9710,9710,9710,4
|
|
20240313,111200,32657790,9750,9750,9750,9750,0
|
|
20240313,111100,32657790,9750,9750,9750,9750,0
|
|
20240313,111000,32657790,9750,9750,9750,9750,0
|
|
20240313,110900,32657790,9750,9750,9750,9750,0
|
|
20240313,110800,32657790,9750,9750,9750,9750,0
|
|
20240313,110700,32657790,9750,9750,9750,9750,0
|
|
20240313,110600,32657790,9750,9750,9750,9750,0
|
|
20240313,110500,32657790,9750,9750,9750,9750,0
|
|
20240313,110400,32657790,9750,9750,9750,9750,0
|
|
20240313,110300,32657790,9750,9750,9750,9750,1
|
|
20240313,110200,32648040,9730,9730,9730,9730,0
|
|
20240313,110100,32648040,9730,9720,9730,9720,428
|
|
20240313,110000,28487180,9720,9720,9720,9720,0
|
|
20240313,105900,28487180,9720,9720,9720,9720,0
|
|
20240313,105800,28487180,9720,9720,9720,9720,0
|
|
20240313,105700,28487180,9720,9720,9720,9720,0
|
|
20240313,105600,28487180,9720,9720,9720,9720,1
|
|
20240313,105500,28477460,9710,9710,9710,9710,98
|
|
20240313,105400,27525880,9700,9700,9700,9700,0
|
|
20240313,105300,27525880,9700,9700,9700,9700,0
|
|
20240313,105200,27525880,9700,9700,9700,9700,5
|
|
20240313,105100,27477380,9710,9710,9710,9710,0
|
|
20240313,105000,27477380,9710,9710,9710,9710,0
|
|
20240313,104900,27477380,9710,9710,9710,9710,0
|
|
20240313,104800,27477380,9710,9700,9710,9700,541
|
|
20240313,104700,22224370,9700,9700,9700,9700,10
|
|
20240313,104600,22127370,9710,9710,9710,9710,0
|
|
20240313,104500,22127370,9710,9710,9710,9710,0
|
|
20240313,104400,22127370,9710,9710,9710,9710,0
|
|
20240313,104300,22127370,9710,9710,9710,9710,0
|
|
20240313,104200,22127370,9710,9710,9710,9710,0
|
|
20240313,104100,22127370,9710,9710,9710,9710,0
|
|
20240313,104000,22127370,9710,9710,9710,9710,0
|
|
20240313,103900,22127370,9710,9710,9710,9710,0
|
|
20240313,103800,22127370,9710,9710,9710,9710,0
|
|
20240313,103700,22127370,9710,9710,9710,9710,0
|
|
20240313,103600,22127370,9710,9710,9710,9710,2
|
|
20240313,103500,22107950,9710,9710,9710,9710,0
|
|
20240313,103400,22107950,9710,9710,9710,9710,0
|
|
20240313,103300,22107950,9710,9710,9710,9710,1
|
|
20240313,103200,22098240,9640,9640,9640,9640,49
|
|
20240313,103100,21625880,9640,9700,9700,9640,338
|
|
20240313,103000,18359250,9710,9710,9710,9710,0
|
|
20240313,102900,18359250,9710,9710,9710,9710,0
|
|
20240313,102800,18359250,9710,9710,9710,9710,0
|
|
20240313,102700,18359250,9710,9710,9710,9710,0
|
|
20240313,102600,18359250,9710,9710,9710,9710,0
|
|
20240313,102500,18359250,9710,9710,9710,9710,52
|
|
20240313,102400,17854330,9710,9710,9710,9710,0
|
|
20240313,102300,17854330,9710,9710,9710,9710,0
|
|
20240313,102200,17854330,9710,9710,9710,9710,0
|
|
20240313,102100,17854330,9710,9710,9710,9710,0
|
|
20240313,102000,17854330,9710,9680,9710,9680,2
|
|
20240313,101900,17834940,9710,9710,9710,9710,0
|
|
20240313,101800,17834940,9710,9710,9710,9710,0
|
|
20240313,101700,17834940,9710,9710,9710,9710,0
|
|
20240313,101600,17834940,9710,9710,9710,9710,0
|
|
20240313,101500,17834940,9710,9710,9710,9710,0
|
|
20240313,101400,17834940,9710,9710,9710,9710,0
|
|
20240313,101300,17834940,9710,9700,9710,9700,37
|
|
20240313,101200,17475720,9710,9710,9710,9710,0
|
|
20240313,101100,17475720,9710,9710,9710,9710,0
|
|
20240313,101000,17475720,9710,9710,9710,9710,0
|
|
20240313,100900,17475720,9710,9710,9710,9710,0
|
|
20240313,100800,17475720,9710,9710,9710,9710,0
|
|
20240313,100700,17475720,9710,9710,9710,9710,0
|
|
20240313,100600,17475720,9710,9710,9710,9710,0
|
|
20240313,100500,17475720,9710,9710,9710,9710,0
|
|
20240313,100400,17475720,9710,9710,9710,9710,0
|
|
20240313,100300,17475720,9710,9710,9710,9710,0
|
|
20240313,100200,17475720,9710,9710,9710,9710,1
|
|
20240313,100100,17466010,9710,9710,9710,9710,26
|
|
20240313,100000,17213550,9710,9710,9710,9710,0
|
|
20240313,095900,17213550,9710,9710,9710,9710,0
|
|
20240313,095800,17213550,9710,9710,9710,9710,0
|
|
20240313,095700,17213550,9710,9710,9710,9710,0
|
|
20240313,095600,17213550,9710,9710,9710,9710,18
|
|
20240313,095500,17038770,9710,9710,9710,9710,0
|
|
20240313,095400,17038770,9710,9710,9710,9710,0
|
|
20240313,095300,17038770,9710,9710,9710,9710,10
|
|
20240313,095200,16941670,9710,9710,9710,9710,3
|
|
20240313,095100,16912540,9710,9710,9710,9710,1
|
|
20240313,095000,16902830,9650,9650,9650,9650,0
|
|
20240313,094900,16902830,9650,9650,9650,9650,0
|
|
20240313,094800,16902830,9650,9650,9650,9650,0
|
|
20240313,094700,16902830,9650,9650,9650,9650,0
|
|
20240313,094600,16902830,9650,9650,9650,9650,0
|
|
20240313,094500,16902830,9650,9650,9650,9650,20
|
|
20240313,094400,16709830,9720,9710,9720,9710,104
|
|
20240313,094300,15699350,9720,9720,9720,9720,0
|
|
20240313,094200,15699350,9720,9720,9720,9720,0
|
|
20240313,094100,15699350,9720,9720,9720,9720,1
|
|
20240313,094000,15689630,9710,9710,9710,9710,300
|
|
20240313,093900,12776630,9710,9710,9710,9710,0
|
|
20240313,093800,12776630,9710,9710,9710,9710,0
|
|
20240313,093700,12776630,9710,9710,9710,9710,1
|
|
20240313,093600,12766920,9640,9660,9660,9640,20
|
|
20240313,093500,12574040,9670,9690,9690,9670,3
|
|
20240313,093400,12545000,9700,9700,9700,9700,1
|
|
20240313,093300,12535300,9720,9720,9720,9720,1
|
|
20240313,093200,12525580,9710,9710,9710,9710,0
|
|
20240313,093100,12525580,9710,9650,9710,9650,500
|
|
20240313,093000,7686070,9650,9640,9650,9640,10
|
|
20240313,092900,7589630,9640,9640,9640,9640,1
|
|
20240313,092800,7579990,9610,9610,9610,9610,0
|
|
20240313,092700,7579990,9610,9640,9640,9610,24
|
|
20240313,092600,7349040,9640,9640,9640,9640,0
|
|
20240313,092500,7349040,9640,9640,9640,9640,0
|
|
20240313,092400,7349040,9640,9640,9640,9640,0
|
|
20240313,092300,7349040,9640,9640,9640,9640,0
|
|
20240313,092200,7349040,9640,9640,9640,9640,0
|
|
20240313,092100,7349040,9640,9640,9640,9640,0
|
|
20240313,092000,7349040,9640,9640,9640,9640,20
|
|
20240313,091900,7156240,9640,9640,9640,9640,0
|
|
20240313,091800,7156240,9640,9640,9640,9640,0
|
|
20240313,091700,7156240,9640,9640,9640,9640,5
|
|
20240313,091600,7108040,9640,9640,9640,9640,7
|
|
20240313,091500,7040560,9580,9580,9580,9580,0
|
|
20240313,091400,7040560,9580,9580,9580,9580,0
|
|
20240313,091300,7040560,9580,9580,9580,9580,0
|
|
20240313,091200,7040560,9580,9580,9580,9580,9
|
|
20240313,091100,6954340,9580,9580,9580,9580,180
|
|
20240313,091000,5229940,9590,9590,9590,9590,1
|
|
20240313,090900,5220350,9590,9590,9590,9590,200
|
|
20240313,090800,3302350,9610,9600,9640,9590,75
|
|
20240313,090700,2582400,9600,9600,9600,9600,0
|
|
20240313,090600,2582400,9600,9600,9600,9600,0
|
|
20240313,090500,2582400,9600,9600,9600,9600,0
|
|
20240313,090400,2582400,9600,9600,9600,9600,0
|
|
20240313,090300,2582400,9600,9600,9600,9600,0
|
|
20240313,090200,2582400,9600,9600,9600,9600,0
|
|
20240313,090100,2582400,9600,9600,9600,9600,190
|
|
20240313,090000,758400,9600,9600,9600,9600,79
|