704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,204100,136487410,11620,11620,11620,11620,428
|
|
20240308,204000,136487410,11620,11620,11620,11620,0
|
|
20240308,203900,136487410,11620,11620,11620,11620,0
|
|
20240308,203800,136487410,11620,11620,11620,11620,0
|
|
20240308,203700,136487410,11620,11620,11620,11620,0
|
|
20240308,203600,136487410,11620,11620,11620,11620,0
|
|
20240308,203500,136487410,11620,11620,11620,11620,0
|
|
20240308,203400,136487410,11620,11620,11620,11620,0
|
|
20240308,203300,136487410,11620,11620,11620,11620,0
|
|
20240308,203200,136487410,11620,11620,11620,11620,0
|
|
20240308,203100,136487410,11620,11620,11620,11620,0
|
|
20240308,203000,136487410,11620,11620,11620,11620,0
|
|
20240308,202900,136487410,11620,11620,11620,11620,0
|
|
20240308,202800,136487410,11620,11620,11620,11620,0
|
|
20240308,202700,136487410,11620,11620,11620,11620,0
|
|
20240308,202600,136487410,11620,11620,11620,11620,0
|
|
20240308,202500,136487410,11620,11620,11620,11620,0
|
|
20240308,202400,136487410,11620,11620,11620,11620,0
|
|
20240308,202300,136487410,11620,11620,11620,11620,0
|
|
20240308,202200,136487410,11620,11620,11620,11620,0
|
|
20240308,202100,136487410,11620,11620,11620,11620,0
|
|
20240308,202000,136487410,11620,11620,11620,11620,0
|
|
20240308,201900,136487410,11620,11620,11620,11620,0
|
|
20240308,201800,136487410,11620,11620,11620,11620,0
|
|
20240308,201700,136487410,11620,11620,11620,11620,0
|
|
20240308,201600,136487410,11620,11620,11620,11620,0
|
|
20240308,201500,136487410,11620,11620,11620,11620,0
|
|
20240308,201400,136487410,11620,11620,11620,11620,0
|
|
20240308,201300,136487410,11620,11620,11620,11620,0
|
|
20240308,201200,136487410,11620,11620,11620,11620,0
|
|
20240308,201100,136487410,11620,11620,11620,11620,428
|
|
20240308,201000,136487410,11620,11620,11620,11620,0
|
|
20240308,200900,136487410,11620,11620,11620,11620,0
|
|
20240308,200800,136487410,11620,11620,11620,11620,0
|
|
20240308,200700,136487410,11620,11620,11620,11620,0
|
|
20240308,200600,136487410,11620,11620,11620,11620,0
|
|
20240308,200500,136487410,11620,11620,11620,11620,0
|
|
20240308,200400,136487410,11620,11620,11620,11620,0
|
|
20240308,200300,136487410,11620,11620,11620,11620,0
|
|
20240308,200200,136487410,11620,11620,11620,11620,0
|
|
20240308,200100,136487410,11620,11620,11620,11620,0
|
|
20240308,200000,136487410,11620,11620,11620,11620,0
|
|
20240308,195900,136487410,11620,11620,11620,11620,0
|
|
20240308,195800,136487410,11620,11620,11620,11620,0
|
|
20240308,195700,136487410,11620,11620,11620,11620,0
|
|
20240308,195600,136487410,11620,11620,11620,11620,0
|
|
20240308,195500,136487410,11620,11620,11620,11620,0
|
|
20240308,195400,136487410,11620,11620,11620,11620,0
|
|
20240308,195300,136487410,11620,11620,11620,11620,0
|
|
20240308,195200,136487410,11620,11620,11620,11620,0
|
|
20240308,195100,136487410,11620,11620,11620,11620,0
|
|
20240308,195000,136487410,11620,11620,11620,11620,0
|
|
20240308,194900,136487410,11620,11620,11620,11620,0
|
|
20240308,194800,136487410,11620,11620,11620,11620,0
|
|
20240308,194700,136487410,11620,11620,11620,11620,0
|
|
20240308,194600,136487410,11620,11620,11620,11620,0
|
|
20240308,194500,136487410,11620,11620,11620,11620,0
|
|
20240308,194400,136487410,11620,11620,11620,11620,0
|
|
20240308,194300,136487410,11620,11620,11620,11620,0
|
|
20240308,194200,136487410,11620,11620,11620,11620,0
|
|
20240308,194100,136487410,11620,11620,11620,11620,428
|
|
20240308,194000,136487410,11620,11620,11620,11620,0
|
|
20240308,193900,136487410,11620,11620,11620,11620,0
|
|
20240308,193800,136487410,11620,11620,11620,11620,0
|
|
20240308,193700,136487410,11620,11620,11620,11620,0
|
|
20240308,193600,136487410,11620,11620,11620,11620,0
|
|
20240308,193500,136487410,11620,11620,11620,11620,0
|
|
20240308,193400,136487410,11620,11620,11620,11620,0
|
|
20240308,193300,136487410,11620,11620,11620,11620,0
|
|
20240308,193200,136487410,11620,11620,11620,11620,0
|
|
20240308,193100,136487410,11620,11620,11620,11620,0
|
|
20240308,193000,136487410,11620,11620,11620,11620,0
|
|
20240308,192900,136487410,11620,11620,11620,11620,0
|
|
20240308,192800,136487410,11620,11620,11620,11620,0
|
|
20240308,192700,136487410,11620,11620,11620,11620,0
|
|
20240308,192600,136487410,11620,11620,11620,11620,0
|
|
20240308,192500,136487410,11620,11620,11620,11620,0
|
|
20240308,192400,136487410,11620,11620,11620,11620,0
|
|
20240308,192300,136487410,11620,11620,11620,11620,0
|
|
20240308,192200,136487410,11620,11620,11620,11620,0
|
|
20240308,192100,136487410,11620,11620,11620,11620,0
|
|
20240308,192000,136487410,11620,11620,11620,11620,0
|
|
20240308,191900,136487410,11620,11620,11620,11620,0
|
|
20240308,191800,136487410,11620,11620,11620,11620,0
|
|
20240308,191700,136487410,11620,11620,11620,11620,0
|
|
20240308,191600,136487410,11620,11620,11620,11620,0
|
|
20240308,191500,136487410,11620,11620,11620,11620,0
|
|
20240308,191400,136487410,11620,11620,11620,11620,0
|
|
20240308,191300,136487410,11620,11620,11620,11620,0
|
|
20240308,191200,136487410,11620,11620,11620,11620,0
|
|
20240308,191100,136487410,11620,11620,11620,11620,428
|
|
20240308,191000,136487410,11620,11620,11620,11620,0
|
|
20240308,190900,136487410,11620,11620,11620,11620,0
|
|
20240308,190800,136487410,11620,11620,11620,11620,0
|
|
20240308,190700,136487410,11620,11620,11620,11620,0
|
|
20240308,190600,136487410,11620,11620,11620,11620,0
|
|
20240308,190500,136487410,11620,11620,11620,11620,0
|
|
20240308,190400,136487410,11620,11620,11620,11620,0
|
|
20240308,190300,136487410,11620,11620,11620,11620,0
|
|
20240308,190200,136487410,11620,11620,11620,11620,0
|
|
20240308,190100,136487410,11620,11620,11620,11620,0
|
|
20240308,190000,136487410,11620,11620,11620,11620,0
|
|
20240308,185900,136487410,11620,11620,11620,11620,0
|
|
20240308,185800,136487410,11620,11620,11620,11620,0
|
|
20240308,185700,136487410,11620,11620,11620,11620,0
|
|
20240308,185600,136487410,11620,11620,11620,11620,0
|
|
20240308,185500,136487410,11620,11620,11620,11620,0
|
|
20240308,185400,136487410,11620,11620,11620,11620,0
|
|
20240308,185300,136487410,11620,11620,11620,11620,0
|
|
20240308,185200,136487410,11620,11620,11620,11620,0
|
|
20240308,185100,136487410,11620,11620,11620,11620,0
|
|
20240308,185000,136487410,11620,11620,11620,11620,0
|
|
20240308,184900,136487410,11620,11620,11620,11620,0
|
|
20240308,184800,136487410,11620,11620,11620,11620,0
|
|
20240308,184700,136487410,11620,11620,11620,11620,0
|
|
20240308,184600,136487410,11620,11620,11620,11620,0
|
|
20240308,184500,136487410,11620,11620,11620,11620,0
|
|
20240308,184400,136487410,11620,11620,11620,11620,0
|
|
20240308,184300,136487410,11620,11620,11620,11620,0
|
|
20240308,184200,136487410,11620,11620,11620,11620,0
|
|
20240308,184100,136487410,11620,11620,11620,11620,428
|
|
20240308,184000,136487410,11620,11620,11620,11620,0
|
|
20240308,183900,136487410,11620,11620,11620,11620,0
|
|
20240308,183800,136487410,11620,11620,11620,11620,0
|
|
20240308,183700,136487410,11620,11620,11620,11620,0
|
|
20240308,183600,136487410,11620,11620,11620,11620,0
|
|
20240308,183500,136487410,11620,11620,11620,11620,0
|
|
20240308,183400,136487410,11620,11620,11620,11620,0
|
|
20240308,183300,136487410,11620,11620,11620,11620,0
|
|
20240308,183200,136487410,11620,11620,11620,11620,0
|
|
20240308,183100,136487410,11620,11620,11620,11620,0
|
|
20240308,183000,136487410,11620,11620,11620,11620,0
|
|
20240308,182900,136487410,11620,11620,11620,11620,0
|
|
20240308,182800,136487410,11620,11620,11620,11620,0
|
|
20240308,182700,136487410,11620,11620,11620,11620,0
|
|
20240308,182600,136487410,11620,11620,11620,11620,0
|
|
20240308,182500,136487410,11620,11620,11620,11620,0
|
|
20240308,182400,136487410,11620,11620,11620,11620,0
|
|
20240308,182300,136487410,11620,11620,11620,11620,0
|
|
20240308,182200,136487410,11620,11620,11620,11620,0
|
|
20240308,182100,136487410,11620,11620,11620,11620,0
|
|
20240308,182000,136487410,11620,11620,11620,11620,0
|
|
20240308,181900,136487410,11620,11620,11620,11620,0
|
|
20240308,181800,136487410,11620,11620,11620,11620,0
|
|
20240308,181700,136487410,11620,11620,11620,11620,0
|
|
20240308,181600,136487410,11620,11620,11620,11620,0
|
|
20240308,181500,136487410,11620,11620,11620,11620,0
|
|
20240308,181400,136487410,11620,11620,11620,11620,0
|
|
20240308,181300,136487410,11620,11620,11620,11620,0
|
|
20240308,181200,136487410,11620,11620,11620,11620,0
|
|
20240308,181100,136487410,11620,11620,11620,11620,428
|
|
20240308,181000,136487410,11620,11620,11620,11620,0
|
|
20240308,180900,136487410,11620,11620,11620,11620,0
|
|
20240308,180800,136487410,11620,11620,11620,11620,0
|
|
20240308,180700,136487410,11620,11620,11620,11620,0
|
|
20240308,180600,136487410,11620,11620,11620,11620,0
|
|
20240308,180500,136487410,11620,11620,11620,11620,0
|
|
20240308,180400,136487410,11620,11620,11620,11620,0
|
|
20240308,180300,136487410,11620,11620,11620,11620,0
|
|
20240308,180200,136487410,11620,11620,11620,11620,0
|
|
20240308,180100,136487410,11620,11620,11620,11620,0
|
|
20240308,180000,136487410,11620,11620,11620,11620,0
|
|
20240308,175900,136487410,11620,11620,11620,11620,0
|
|
20240308,175800,136487410,11620,11620,11620,11620,0
|
|
20240308,175700,136487410,11620,11620,11620,11620,0
|
|
20240308,175600,136487410,11620,11620,11620,11620,0
|
|
20240308,175500,136487410,11620,11620,11620,11620,0
|
|
20240308,175400,136487410,11620,11620,11620,11620,0
|
|
20240308,175300,136487410,11620,11620,11620,11620,0
|
|
20240308,175200,136487410,11620,11620,11620,11620,0
|
|
20240308,175100,136487410,11620,11620,11620,11620,0
|
|
20240308,175000,136487410,11620,11620,11620,11620,0
|
|
20240308,174900,136487410,11620,11620,11620,11620,0
|
|
20240308,174800,136487410,11620,11620,11620,11620,0
|
|
20240308,174700,136487410,11620,11620,11620,11620,0
|
|
20240308,174600,136487410,11620,11620,11620,11620,0
|
|
20240308,174500,136487410,11620,11620,11620,11620,0
|
|
20240308,174400,136487410,11620,11620,11620,11620,0
|
|
20240308,174300,136487410,11620,11620,11620,11620,0
|
|
20240308,174200,136487410,11620,11620,11620,11620,0
|
|
20240308,174100,136487410,11620,11620,11620,11620,428
|
|
20240308,174000,136487410,11620,11620,11620,11620,0
|
|
20240308,173900,136487410,11620,11620,11620,11620,0
|
|
20240308,173800,136487410,11620,11620,11620,11620,0
|
|
20240308,173700,136487410,11620,11620,11620,11620,0
|
|
20240308,173600,136487410,11620,11620,11620,11620,0
|
|
20240308,173500,136487410,11620,11620,11620,11620,0
|
|
20240308,173400,136487410,11620,11620,11620,11620,0
|
|
20240308,173300,136487410,11620,11620,11620,11620,0
|
|
20240308,173200,136487410,11620,11620,11620,11620,0
|
|
20240308,173100,136487410,11620,11620,11620,11620,0
|
|
20240308,173000,136487410,11620,11620,11620,11620,0
|
|
20240308,172900,136487410,11620,11620,11620,11620,0
|
|
20240308,172800,136487410,11620,11620,11620,11620,0
|
|
20240308,172700,136487410,11620,11620,11620,11620,0
|
|
20240308,172600,136487410,11620,11620,11620,11620,0
|
|
20240308,172500,136487410,11620,11620,11620,11620,0
|
|
20240308,172400,136487410,11620,11620,11620,11620,0
|
|
20240308,172300,136487410,11620,11620,11620,11620,0
|
|
20240308,172200,136487410,11620,11620,11620,11620,0
|
|
20240308,172100,136487410,11620,11620,11620,11620,0
|
|
20240308,172000,136487410,11620,11620,11620,11620,0
|
|
20240308,171900,136487410,11620,11620,11620,11620,0
|
|
20240308,171800,136487410,11620,11620,11620,11620,0
|
|
20240308,171700,136487410,11620,11620,11620,11620,0
|
|
20240308,171600,136487410,11620,11620,11620,11620,0
|
|
20240308,171500,136487410,11620,11620,11620,11620,0
|
|
20240308,171400,136487410,11620,11620,11620,11620,0
|
|
20240308,171300,136487410,11620,11620,11620,11620,0
|
|
20240308,171200,136487410,11620,11620,11620,11620,0
|
|
20240308,171100,136487410,11620,11620,11620,11620,428
|
|
20240308,171000,136487410,11620,11620,11620,11620,0
|
|
20240308,170900,136487410,11620,11620,11620,11620,0
|
|
20240308,170800,136487410,11620,11620,11620,11620,0
|
|
20240308,170700,136487410,11620,11620,11620,11620,0
|
|
20240308,170600,136487410,11620,11620,11620,11620,0
|
|
20240308,170500,136487410,11620,11620,11620,11620,0
|
|
20240308,170400,136487410,11620,11620,11620,11620,0
|
|
20240308,170300,136487410,11620,11620,11620,11620,0
|
|
20240308,170200,136487410,11620,11620,11620,11620,0
|
|
20240308,170100,136487410,11620,11620,11620,11620,0
|
|
20240308,170000,136487410,11620,11620,11620,11620,0
|
|
20240308,165900,136487410,11620,11620,11620,11620,0
|
|
20240308,165800,136487410,11620,11620,11620,11620,0
|
|
20240308,165700,136487410,11620,11620,11620,11620,0
|
|
20240308,165600,136487410,11620,11620,11620,11620,0
|
|
20240308,165500,136487410,11620,11620,11620,11620,0
|
|
20240308,165400,136487410,11620,11620,11620,11620,0
|
|
20240308,165300,136487410,11620,11620,11620,11620,0
|
|
20240308,165200,136487410,11620,11620,11620,11620,0
|
|
20240308,165100,136487410,11620,11620,11620,11620,0
|
|
20240308,165000,136487410,11620,11620,11620,11620,0
|
|
20240308,164900,136487410,11620,11620,11620,11620,0
|
|
20240308,164800,136487410,11620,11620,11620,11620,0
|
|
20240308,164700,136487410,11620,11620,11620,11620,0
|
|
20240308,164600,136487410,11620,11620,11620,11620,0
|
|
20240308,164500,136487410,11620,11620,11620,11620,0
|
|
20240308,164400,136487410,11620,11620,11620,11620,0
|
|
20240308,164300,136487410,11620,11620,11620,11620,0
|
|
20240308,164200,136487410,11620,11620,11620,11620,0
|
|
20240308,164100,136487410,11620,11620,11620,11620,428
|
|
20240308,164000,136487410,11620,11620,11620,11620,0
|
|
20240308,163900,136487410,11620,11620,11620,11620,0
|
|
20240308,163800,136487410,11620,11620,11620,11620,0
|
|
20240308,163700,136487410,11620,11620,11620,11620,0
|
|
20240308,163600,136487410,11620,11620,11620,11620,0
|
|
20240308,163500,136487410,11620,11620,11620,11620,0
|
|
20240308,163400,136487410,11620,11620,11620,11620,0
|
|
20240308,163300,136487410,11620,11620,11620,11620,0
|
|
20240308,163200,136487410,11620,11620,11620,11620,0
|
|
20240308,163100,136487410,11620,11620,11620,11620,0
|
|
20240308,163000,136487410,11620,11620,11620,11620,0
|
|
20240308,162900,136487410,11620,11620,11620,11620,0
|
|
20240308,162800,136487410,11620,11620,11620,11620,0
|
|
20240308,162700,136487410,11620,11620,11620,11620,0
|
|
20240308,162600,136487410,11620,11620,11620,11620,0
|
|
20240308,162500,136487410,11620,11620,11620,11620,0
|
|
20240308,162400,136487410,11620,11620,11620,11620,0
|
|
20240308,162300,136487410,11620,11620,11620,11620,0
|
|
20240308,162200,136487410,11620,11620,11620,11620,0
|
|
20240308,162100,136487410,11620,11620,11620,11620,0
|
|
20240308,162000,136487410,11620,11620,11620,11620,0
|
|
20240308,161900,136487410,11620,11620,11620,11620,0
|
|
20240308,161800,136487410,11620,11620,11620,11620,0
|
|
20240308,161700,136487410,11620,11620,11620,11620,0
|
|
20240308,161600,136487410,11620,11620,11620,11620,0
|
|
20240308,161500,136487410,11620,11620,11620,11620,0
|
|
20240308,161400,136487410,11620,11620,11620,11620,0
|
|
20240308,161300,136487410,11620,11620,11620,11620,0
|
|
20240308,161200,136487410,11620,11620,11620,11620,0
|
|
20240308,161100,136487410,11620,11620,11620,11620,428
|
|
20240308,161000,136487410,11620,11620,11620,11620,0
|
|
20240308,160900,136487410,11620,11620,11620,11620,0
|
|
20240308,160800,136487410,11620,11620,11620,11620,0
|
|
20240308,160700,136487410,11620,11620,11620,11620,0
|
|
20240308,160600,136487410,11620,11620,11620,11620,0
|
|
20240308,160500,136487410,11620,11620,11620,11620,0
|
|
20240308,160400,136487410,11620,11620,11620,11620,0
|
|
20240308,160300,136487410,11620,11620,11620,11620,0
|
|
20240308,160200,136487410,11620,11620,11620,11620,0
|
|
20240308,160100,136487410,11620,11620,11620,11620,0
|
|
20240308,160000,136487410,11620,11620,11620,11620,0
|
|
20240308,155900,136487410,11620,11620,11620,11620,0
|
|
20240308,155800,136487410,11620,11620,11620,11620,0
|
|
20240308,155700,136487410,11620,11620,11620,11620,0
|
|
20240308,155600,136487410,11620,11620,11620,11620,0
|
|
20240308,155500,136487410,11620,11620,11620,11620,0
|
|
20240308,155400,136487410,11620,11620,11620,11620,0
|
|
20240308,155300,136487410,11620,11620,11620,11620,0
|
|
20240308,155200,136487410,11620,11620,11620,11620,0
|
|
20240308,155100,136487410,11620,11620,11620,11620,0
|
|
20240308,155000,136487410,11620,11620,11620,11620,0
|
|
20240308,154900,136487410,11620,11620,11620,11620,0
|
|
20240308,154800,136487410,11620,11620,11620,11620,0
|
|
20240308,154700,136487410,11620,11620,11620,11620,0
|
|
20240308,154600,136487410,11620,11620,11620,11620,0
|
|
20240308,154500,136487410,11620,11620,11620,11620,0
|
|
20240308,154400,136487410,11620,11620,11620,11620,0
|
|
20240308,154300,136487410,11620,11620,11620,11620,0
|
|
20240308,154200,136487410,11620,11620,11620,11620,0
|
|
20240308,154100,136487410,11620,11620,11620,11620,428
|
|
20240308,154000,136487410,11620,11620,11620,11620,0
|
|
20240308,153900,136487410,11620,11620,11620,11620,0
|
|
20240308,153800,136487410,11620,11620,11620,11620,0
|
|
20240308,153700,136487410,11620,11620,11620,11620,0
|
|
20240308,153600,136487410,11620,11620,11620,11620,0
|
|
20240308,153500,136487410,11620,11620,11620,11620,0
|
|
20240308,153400,136487410,11620,11620,11620,11620,0
|
|
20240308,153300,136487410,11620,11620,11620,11620,0
|
|
20240308,153200,136487410,11620,11620,11620,11620,0
|
|
20240308,153100,136487410,11620,11620,11620,11620,0
|
|
20240308,153000,136487410,11620,11620,11620,11620,428
|
|
20240308,152900,131514050,11530,11530,11530,11530,0
|
|
20240308,152800,131514050,11530,11530,11530,11530,0
|
|
20240308,152700,131514050,11530,11530,11530,11530,0
|
|
20240308,152600,131514050,11530,11530,11530,11530,0
|
|
20240308,152500,131514050,11530,11530,11530,11530,0
|
|
20240308,152400,131514050,11530,11530,11530,11530,0
|
|
20240308,152300,131514050,11530,11530,11530,11530,0
|
|
20240308,152200,131514050,11530,11530,11530,11530,0
|
|
20240308,152100,131514050,11530,11530,11530,11530,0
|
|
20240308,152000,131514050,11530,11530,11530,11530,0
|
|
20240308,151900,131514050,11530,11540,11540,11530,27
|
|
20240308,151800,131202660,11540,11550,11550,11540,24
|
|
20240308,151700,130925540,11540,11530,11540,11520,431
|
|
20240308,151600,125956590,11530,11530,11530,11530,1
|
|
20240308,151500,125945060,11530,11530,11530,11530,3
|
|
20240308,151400,125910470,11560,11550,11560,11530,258
|
|
20240308,151300,122932840,11550,11560,11560,11550,20
|
|
20240308,151200,122701830,11560,11560,11560,11560,41
|
|
20240308,151100,122227870,11550,11550,11550,11550,0
|
|
20240308,151000,122227870,11550,11550,11550,11550,0
|
|
20240308,150900,122227870,11550,11550,11550,11550,2
|
|
20240308,150800,122204770,11550,11550,11550,11550,0
|
|
20240308,150700,122204770,11550,11550,11550,11550,0
|
|
20240308,150600,122204770,11550,11530,11550,11530,104
|
|
20240308,150500,121005070,11530,11530,11530,11530,2
|
|
20240308,150400,120982010,11530,11530,11540,11530,158
|
|
20240308,150300,119158870,11530,11530,11530,11530,0
|
|
20240308,150200,119158870,11530,11530,11530,11530,0
|
|
20240308,150100,119158870,11530,11530,11530,11530,0
|
|
20240308,150000,119158870,11530,11530,11530,11530,1
|
|
20240308,145900,119147340,11530,11530,11540,11530,34
|
|
20240308,145800,118755030,11530,11540,11540,11530,19
|
|
20240308,145700,118535950,11540,11530,11540,11530,137
|
|
20240308,145600,116956310,11550,11550,11550,11550,0
|
|
20240308,145500,116956310,11550,11550,11550,11550,0
|
|
20240308,145400,116956310,11550,11550,11550,11550,0
|
|
20240308,145300,116956310,11550,11550,11550,11550,0
|
|
20240308,145200,116956310,11550,11550,11550,11550,0
|
|
20240308,145100,116956310,11550,11550,11550,11550,0
|
|
20240308,145000,116956310,11550,11530,11550,11530,149
|
|
20240308,144900,115237800,11550,11550,11550,11550,0
|
|
20240308,144800,115237800,11550,11550,11550,11550,0
|
|
20240308,144700,115237800,11550,11550,11550,11550,0
|
|
20240308,144600,115237800,11550,11550,11550,11550,0
|
|
20240308,144500,115237800,11550,11550,11550,11550,6
|
|
20240308,144400,115168500,11550,11550,11550,11550,0
|
|
20240308,144300,115168500,11550,11550,11550,11550,0
|
|
20240308,144200,115168500,11550,11550,11550,11550,0
|
|
20240308,144100,115168500,11550,11550,11550,11550,4
|
|
20240308,144000,115122300,11530,11530,11530,11530,10
|
|
20240308,143900,115007000,11550,11550,11550,11550,0
|
|
20240308,143800,115007000,11550,11550,11550,11550,0
|
|
20240308,143700,115007000,11550,11550,11550,11550,0
|
|
20240308,143600,115007000,11550,11550,11550,11550,0
|
|
20240308,143500,115007000,11550,11530,11550,11530,200
|
|
20240308,143400,112699000,11550,11550,11550,11550,0
|
|
20240308,143300,112699000,11550,11550,11550,11550,51
|
|
20240308,143200,112109950,11530,11520,11530,11520,132
|
|
20240308,143100,110588810,11550,11550,11550,11550,8
|
|
20240308,143000,110496410,11550,11530,11550,11520,401
|
|
20240308,142900,105874030,11530,11530,11530,11530,50
|
|
20240308,142800,105297530,11550,11550,11550,11550,0
|
|
20240308,142700,105297530,11550,11550,11550,11550,0
|
|
20240308,142600,105297530,11550,11550,11550,11550,0
|
|
20240308,142500,105297530,11550,11530,11550,11530,100
|
|
20240308,142400,104143530,11540,11540,11540,11540,1
|
|
20240308,142300,104131990,11530,11530,11530,11530,0
|
|
20240308,142200,104131990,11530,11530,11530,11530,3
|
|
20240308,142100,104097400,11550,11540,11550,11540,6
|
|
20240308,142000,104028130,11540,11540,11540,11540,37
|
|
20240308,141900,103601150,11550,11550,11550,11550,0
|
|
20240308,141800,103601150,11550,11550,11550,11550,0
|
|
20240308,141700,103601150,11550,11550,11550,11550,1
|
|
20240308,141600,103589600,11550,11550,11550,11550,0
|
|
20240308,141500,103589600,11550,11550,11550,11550,0
|
|
20240308,141400,103589600,11550,11550,11550,11550,0
|
|
20240308,141300,103589600,11550,11550,11550,11550,0
|
|
20240308,141200,103589600,11550,11550,11550,11550,0
|
|
20240308,141100,103589600,11550,11550,11550,11550,53
|
|
20240308,141000,102977450,11540,11540,11540,11540,0
|
|
20240308,140900,102977450,11540,11540,11540,11540,0
|
|
20240308,140800,102977450,11540,11540,11540,11540,2
|
|
20240308,140700,102954370,11540,11540,11540,11540,0
|
|
20240308,140600,102954370,11540,11540,11540,11540,0
|
|
20240308,140500,102954370,11540,11540,11540,11540,0
|
|
20240308,140400,102954370,11540,11540,11540,11540,0
|
|
20240308,140300,102954370,11540,11540,11540,11540,0
|
|
20240308,140200,102954370,11540,11540,11540,11540,0
|
|
20240308,140100,102954370,11540,11540,11540,11540,0
|
|
20240308,140000,102954370,11540,11530,11540,11530,84
|
|
20240308,135900,101985510,11530,11530,11530,11530,0
|
|
20240308,135800,101985510,11530,11530,11530,11530,1
|
|
20240308,135700,101973980,11540,11540,11540,11540,10
|
|
20240308,135600,101858580,11540,11540,11540,11540,4
|
|
20240308,135500,101812420,11540,11540,11540,11540,9
|
|
20240308,135400,101708560,11570,11570,11570,11570,0
|
|
20240308,135300,101708560,11570,11570,11570,11570,0
|
|
20240308,135200,101708560,11570,11570,11570,11570,0
|
|
20240308,135100,101708560,11570,11570,11570,11570,0
|
|
20240308,135000,101708560,11570,11530,11570,11530,97
|
|
20240308,134900,100588510,11530,11530,11530,11530,0
|
|
20240308,134800,100588510,11530,11530,11530,11530,0
|
|
20240308,134700,100588510,11530,11530,11530,11530,0
|
|
20240308,134600,100588510,11530,11530,11530,11530,0
|
|
20240308,134500,100588510,11530,11530,11530,11530,0
|
|
20240308,134400,100588510,11530,11530,11530,11530,17
|
|
20240308,134300,100392500,11530,11530,11530,11530,0
|
|
20240308,134200,100392500,11530,11530,11530,11530,0
|
|
20240308,134100,100392500,11530,11530,11530,11530,3
|
|
20240308,134000,100357910,11530,11530,11530,11530,0
|
|
20240308,133900,100357910,11530,11530,11530,11530,0
|
|
20240308,133800,100357910,11530,11530,11530,11530,26
|
|
20240308,133700,100058130,11530,11530,11530,11530,0
|
|
20240308,133600,100058130,11530,11530,11530,11530,0
|
|
20240308,133500,100058130,11530,11530,11530,11530,0
|
|
20240308,133400,100058130,11530,11530,11530,11530,10
|
|
20240308,133300,99942830,11530,11530,11530,11530,0
|
|
20240308,133200,99942830,11530,11530,11530,11530,0
|
|
20240308,133100,99942830,11530,11530,11530,11530,19
|
|
20240308,133000,99723760,11570,11570,11570,11570,3
|
|
20240308,132900,99689050,11570,11570,11570,11570,5
|
|
20240308,132800,99631200,11530,11530,11530,11530,0
|
|
20240308,132700,99631200,11530,11530,11530,11530,0
|
|
20240308,132600,99631200,11530,11530,11530,11530,0
|
|
20240308,132500,99631200,11530,11530,11530,11530,16
|
|
20240308,132400,99446720,11540,11540,11540,11540,1
|
|
20240308,132300,99435180,11540,11540,11540,11540,0
|
|
20240308,132200,99435180,11540,11540,11540,11540,7
|
|
20240308,132100,99354400,11570,11570,11570,11570,0
|
|
20240308,132000,99354400,11570,11570,11570,11570,0
|
|
20240308,131900,99354400,11570,11570,11570,11570,0
|
|
20240308,131800,99354400,11570,11570,11570,11570,0
|
|
20240308,131700,99354400,11570,11570,11570,11570,0
|
|
20240308,131600,99354400,11570,11540,11570,11540,20
|
|
20240308,131500,99123300,11540,11540,11540,11540,0
|
|
20240308,131400,99123300,11540,11550,11550,11540,21
|
|
20240308,131300,98880850,11570,11570,11570,11570,5
|
|
20240308,131200,98823000,11570,11570,11570,11570,0
|
|
20240308,131100,98823000,11570,11570,11570,11570,0
|
|
20240308,131000,98823000,11570,11570,11570,11570,0
|
|
20240308,130900,98823000,11570,11550,11570,11550,40
|
|
20240308,130800,98360600,11550,11550,11550,11550,0
|
|
20240308,130700,98360600,11550,11550,11550,11550,18
|
|
20240308,130600,98152700,11550,11550,11550,11550,0
|
|
20240308,130500,98152700,11550,11550,11550,11550,0
|
|
20240308,130400,98152700,11550,11550,11550,11550,0
|
|
20240308,130300,98152700,11550,11550,11550,11550,0
|
|
20240308,130200,98152700,11550,11550,11550,11550,20
|
|
20240308,130100,97921700,11550,11550,11550,11550,0
|
|
20240308,130000,97921700,11550,11550,11550,11550,19
|
|
20240308,125900,97702250,11550,11550,11550,11550,220
|
|
20240308,125800,95161250,11550,11550,11550,11550,0
|
|
20240308,125700,95161250,11550,11560,11560,11550,70
|
|
20240308,125600,94352210,11570,11570,11570,11570,2
|
|
20240308,125500,94329070,11570,11570,11570,11570,0
|
|
20240308,125400,94329070,11570,11570,11570,11570,0
|
|
20240308,125300,94329070,11570,11570,11570,11570,0
|
|
20240308,125200,94329070,11570,11570,11570,11570,30
|
|
20240308,125100,93981970,11570,11570,11570,11570,1
|
|
20240308,125000,93970400,11570,11570,11570,11570,3
|
|
20240308,124900,93935690,11560,11560,11560,11560,0
|
|
20240308,124800,93935690,11560,11560,11560,11560,1
|
|
20240308,124700,93924130,11560,11560,11560,11560,82
|
|
20240308,124600,92976210,11560,11570,11570,11560,5
|
|
20240308,124500,92918380,11570,11570,11570,11570,0
|
|
20240308,124400,92918380,11570,11570,11570,11570,0
|
|
20240308,124300,92918380,11570,11570,11570,11570,0
|
|
20240308,124200,92918380,11570,11570,11570,11570,0
|
|
20240308,124100,92918380,11570,11570,11570,11570,36
|
|
20240308,124000,92501860,11560,11550,11560,11550,152
|
|
20240308,123900,90745740,11560,11560,11560,11560,6
|
|
20240308,123800,90676380,11550,11550,11550,11550,0
|
|
20240308,123700,90676380,11550,11520,11550,11520,144
|
|
20240308,123600,89014680,11520,11520,11520,11520,0
|
|
20240308,123500,89014680,11520,11520,11520,11520,30
|
|
20240308,123400,88669080,11520,11520,11520,11520,0
|
|
20240308,123300,88669080,11520,11520,11520,11520,0
|
|
20240308,123200,88669080,11520,11520,11520,11520,386
|
|
20240308,123100,84222360,11510,11530,11530,11510,858
|
|
20240308,123000,74337240,11530,11530,11530,11530,17
|
|
20240308,122900,74141230,11540,11540,11540,11540,0
|
|
20240308,122800,74141230,11540,11540,11540,11540,4
|
|
20240308,122700,74095070,11540,11540,11540,11540,1
|
|
20240308,122600,74083530,11550,11550,11550,11550,1
|
|
20240308,122500,74071980,11540,11540,11540,11540,0
|
|
20240308,122400,74071980,11540,11550,11550,11540,221
|
|
20240308,122300,71520910,11550,11550,11550,11550,61
|
|
20240308,122200,70816360,11550,11550,11550,11550,1
|
|
20240308,122100,70804810,11550,11550,11550,11550,1
|
|
20240308,122000,70793260,11550,11550,11550,11550,19
|
|
20240308,121900,70573810,11560,11570,11570,11560,217
|
|
20240308,121800,68064450,11600,11600,11600,11600,0
|
|
20240308,121700,68064450,11600,11600,11600,11600,0
|
|
20240308,121600,68064450,11600,11600,11600,11600,0
|
|
20240308,121500,68064450,11600,11600,11600,11600,0
|
|
20240308,121400,68064450,11600,11600,11600,11600,0
|
|
20240308,121300,68064450,11600,11600,11600,11600,0
|
|
20240308,121200,68064450,11600,11600,11600,11600,0
|
|
20240308,121100,68064450,11600,11600,11600,11600,0
|
|
20240308,121000,68064450,11600,11600,11600,11600,0
|
|
20240308,120900,68064450,11600,11600,11600,11600,0
|
|
20240308,120800,68064450,11600,11600,11600,11600,0
|
|
20240308,120700,68064450,11600,11600,11600,11600,0
|
|
20240308,120600,68064450,11600,11600,11600,11600,0
|
|
20240308,120500,68064450,11600,11600,11600,11600,0
|
|
20240308,120400,68064450,11600,11580,11600,11580,234
|
|
20240308,120300,65352750,11580,11580,11580,11580,69
|
|
20240308,120200,64553730,11580,11580,11580,11580,16
|
|
20240308,120100,64368450,11600,11600,11600,11600,0
|
|
20240308,120000,64368450,11600,11600,11600,11600,306
|
|
20240308,115900,60818850,11600,11600,11600,11600,0
|
|
20240308,115800,60818850,11600,11600,11600,11600,13
|
|
20240308,115700,60668050,11610,11610,11610,11610,0
|
|
20240308,115600,60668050,11610,11600,11610,11600,10
|
|
20240308,115500,60552000,11600,11600,11600,11600,17
|
|
20240308,115400,60354800,11600,11600,11600,11600,0
|
|
20240308,115300,60354800,11600,11600,11600,11600,0
|
|
20240308,115200,60354800,11600,11600,11600,11600,0
|
|
20240308,115100,60354800,11600,11600,11600,11600,0
|
|
20240308,115000,60354800,11600,11600,11600,11600,0
|
|
20240308,114900,60354800,11600,11600,11600,11600,0
|
|
20240308,114800,60354800,11600,11600,11600,11600,0
|
|
20240308,114700,60354800,11600,11600,11600,11600,18
|
|
20240308,114600,60146000,11610,11610,11610,11610,0
|
|
20240308,114500,60146000,11610,11610,11610,11610,0
|
|
20240308,114400,60146000,11610,11610,11610,11610,0
|
|
20240308,114300,60146000,11610,11610,11610,11610,0
|
|
20240308,114200,60146000,11610,11610,11610,11610,0
|
|
20240308,114100,60146000,11610,11610,11610,11610,0
|
|
20240308,114000,60146000,11610,11610,11610,11610,100
|
|
20240308,113900,58985000,11600,11600,11600,11600,0
|
|
20240308,113800,58985000,11600,11600,11600,11600,18
|
|
20240308,113700,58776200,11620,11620,11620,11620,1
|
|
20240308,113600,58764580,11610,11610,11610,11610,0
|
|
20240308,113500,58764580,11610,11610,11610,11610,1
|
|
20240308,113400,58752970,11630,11630,11630,11630,0
|
|
20240308,113300,58752970,11630,11630,11630,11630,0
|
|
20240308,113200,58752970,11630,11630,11630,11630,0
|
|
20240308,113100,58752970,11630,11630,11630,11630,0
|
|
20240308,113000,58752970,11630,11630,11630,11630,456
|
|
20240308,112900,53449690,11630,11620,11630,11620,47
|
|
20240308,112800,52903540,11620,11620,11620,11620,1
|
|
20240308,112700,52891920,11610,11600,11610,11600,477
|
|
20240308,112600,47358390,11600,11600,11600,11600,1
|
|
20240308,112500,47346790,11590,11590,11590,11590,0
|
|
20240308,112400,47346790,11590,11590,11590,11590,0
|
|
20240308,112300,47346790,11590,11580,11590,11580,151
|
|
20240308,112200,45597010,11590,11590,11590,11580,64
|
|
20240308,112100,44855640,11590,11580,11590,11580,16
|
|
20240308,112000,44670310,11580,11580,11580,11580,1
|
|
20240308,111900,44658730,11590,11590,11590,11590,0
|
|
20240308,111800,44658730,11590,11590,11590,11590,0
|
|
20240308,111700,44658730,11590,11590,11590,11590,0
|
|
20240308,111600,44658730,11590,11590,11590,11590,0
|
|
20240308,111500,44658730,11590,11590,11590,11590,20
|
|
20240308,111400,44426930,11590,11590,11590,11590,0
|
|
20240308,111300,44426930,11590,11590,11590,11590,0
|
|
20240308,111200,44426930,11590,11590,11590,11590,0
|
|
20240308,111100,44426930,11590,11590,11590,11590,1
|
|
20240308,111000,44415340,11590,11590,11590,11590,0
|
|
20240308,110900,44415340,11590,11590,11590,11590,10
|
|
20240308,110800,44299440,11590,11590,11590,11590,0
|
|
20240308,110700,44299440,11590,11580,11590,11570,259
|
|
20240308,110600,41299200,11580,11580,11580,11580,0
|
|
20240308,110500,41299200,11580,11580,11580,11580,1
|
|
20240308,110400,41287620,11590,11590,11590,11590,0
|
|
20240308,110300,41287620,11590,11590,11590,11590,0
|
|
20240308,110200,41287620,11590,11590,11590,11590,0
|
|
20240308,110100,41287620,11590,11590,11590,11590,1
|
|
20240308,110000,41276030,11590,11590,11590,11590,0
|
|
20240308,105900,41276030,11590,11590,11590,11590,0
|
|
20240308,105800,41276030,11590,11590,11590,11590,0
|
|
20240308,105700,41276030,11590,11590,11590,11590,0
|
|
20240308,105600,41276030,11590,11560,11590,11560,25
|
|
20240308,105500,40986580,11560,11590,11590,11560,142
|
|
20240308,105400,39343950,11580,11580,11580,11580,25
|
|
20240308,105300,39054450,11590,11580,11590,11580,51
|
|
20240308,105200,38463370,11590,11590,11590,11590,0
|
|
20240308,105100,38463370,11590,11590,11590,11590,0
|
|
20240308,105000,38463370,11590,11590,11590,11590,0
|
|
20240308,104900,38463370,11590,11590,11590,11590,5
|
|
20240308,104800,38405420,11590,11590,11590,11590,0
|
|
20240308,104700,38405420,11590,11590,11590,11590,5
|
|
20240308,104600,38347470,11590,11580,11590,11580,66
|
|
20240308,104500,37582940,11580,11580,11580,11580,0
|
|
20240308,104400,37582940,11580,11580,11580,11580,0
|
|
20240308,104300,37582940,11580,11580,11580,11580,5
|
|
20240308,104200,37525040,11580,11580,11580,11580,0
|
|
20240308,104100,37525040,11580,11580,11580,11580,0
|
|
20240308,104000,37525040,11580,11580,11580,11580,0
|
|
20240308,103900,37525040,11580,11580,11580,11580,1
|
|
20240308,103800,37513460,11580,11580,11580,11580,0
|
|
20240308,103700,37513460,11580,11590,11590,11580,287
|
|
20240308,103600,34189220,11600,11600,11600,11600,0
|
|
20240308,103500,34189220,11600,11600,11600,11600,0
|
|
20240308,103400,34189220,11600,11600,11600,11600,31
|
|
20240308,103300,33829620,11600,11600,11600,11600,0
|
|
20240308,103200,33829620,11600,11600,11600,11600,0
|
|
20240308,103100,33829620,11600,11600,11600,11600,1
|
|
20240308,103000,33818020,11600,11600,11600,11600,1
|
|
20240308,102900,33806420,11600,11600,11600,11600,1
|
|
20240308,102800,33794820,11600,11590,11600,11590,413
|
|
20240308,102700,29006500,11590,11590,11590,11590,22
|
|
20240308,102600,28751520,11590,11600,11610,11590,122
|
|
20240308,102500,27336450,11600,11600,11600,11600,1
|
|
20240308,102400,27324850,11610,11610,11610,11610,0
|
|
20240308,102300,27324850,11610,11610,11610,11610,0
|
|
20240308,102200,27324850,11610,11610,11610,11610,0
|
|
20240308,102100,27324850,11610,11610,11610,11610,0
|
|
20240308,102000,27324850,11610,11610,11610,11610,0
|
|
20240308,101900,27324850,11610,11610,11610,11610,0
|
|
20240308,101800,27324850,11610,11610,11610,11610,0
|
|
20240308,101700,27324850,11610,11610,11610,11610,0
|
|
20240308,101600,27324850,11610,11610,11610,11610,0
|
|
20240308,101500,27324850,11610,11610,11610,11610,0
|
|
20240308,101400,27324850,11610,11610,11610,11610,0
|
|
20240308,101300,27324850,11610,11610,11610,11610,0
|
|
20240308,101200,27324850,11610,11610,11610,11610,0
|
|
20240308,101100,27324850,11610,11610,11610,11610,0
|
|
20240308,101000,27324850,11610,11600,11610,11590,164
|
|
20240308,100900,25424060,11600,11600,11600,11600,1
|
|
20240308,100800,25412460,11610,11610,11610,11610,0
|
|
20240308,100700,25412460,11610,11610,11610,11610,0
|
|
20240308,100600,25412460,11610,11600,11610,11600,5
|
|
20240308,100500,25354440,11600,11600,11600,11600,1
|
|
20240308,100400,25342840,11600,11600,11600,11600,1
|
|
20240308,100300,25331240,11610,11600,11610,11600,12
|
|
20240308,100200,25191980,11600,11600,11600,11600,1
|
|
20240308,100100,25180380,11600,11610,11610,11600,18
|
|
20240308,100000,24971410,11630,11630,11630,11630,0
|
|
20240308,095900,24971410,11630,11630,11630,11630,0
|
|
20240308,095800,24971410,11630,11610,11630,11610,3
|
|
20240308,095700,24936560,11610,11630,11630,11610,29
|
|
20240308,095600,24599310,11630,11630,11630,11630,0
|
|
20240308,095500,24599310,11630,11630,11630,11630,0
|
|
20240308,095400,24599310,11630,11630,11630,11630,1
|
|
20240308,095300,24587680,11630,11630,11630,11630,0
|
|
20240308,095200,24587680,11630,11630,11630,11630,0
|
|
20240308,095100,24587680,11630,11630,11630,11630,0
|
|
20240308,095000,24587680,11630,11630,11630,11630,6
|
|
20240308,094900,24517900,11630,11630,11630,11630,2
|
|
20240308,094800,24494640,11630,11630,11630,11630,2
|
|
20240308,094700,24471380,11630,11630,11630,11630,13
|
|
20240308,094600,24320190,11590,11590,11590,11590,0
|
|
20240308,094500,24320190,11590,11590,11590,11590,26
|
|
20240308,094400,24018850,11640,11630,11640,11630,18
|
|
20240308,094300,23809420,11580,11580,11580,11580,0
|
|
20240308,094200,23809420,11580,11580,11580,11580,0
|
|
20240308,094100,23809420,11580,11580,11580,11580,0
|
|
20240308,094000,23809420,11580,11580,11580,11580,0
|
|
20240308,093900,23809420,11580,11580,11580,11580,0
|
|
20240308,093800,23809420,11580,11570,11580,11570,184
|
|
20240308,093700,21679700,11580,11570,11580,11570,50
|
|
20240308,093600,21101000,11580,11580,11580,11580,0
|
|
20240308,093500,21101000,11580,11580,11580,11580,12
|
|
20240308,093400,20962040,11580,11580,11580,11580,1
|
|
20240308,093300,20950460,11580,11580,11580,11580,36
|
|
20240308,093200,20533580,11580,11580,11580,11580,2
|
|
20240308,093100,20510420,11580,11590,11590,11580,186
|
|
20240308,093000,18355970,11610,11610,11610,11610,0
|
|
20240308,092900,18355970,11610,11610,11610,11610,0
|
|
20240308,092800,18355970,11610,11610,11610,11610,300
|
|
20240308,092700,14872970,11620,11620,11620,11620,11
|
|
20240308,092600,14745150,11600,11600,11600,11600,7
|
|
20240308,092500,14663950,11650,11650,11650,11650,34
|
|
20240308,092400,14267850,11650,11640,11650,11640,40
|
|
20240308,092300,13802050,11600,11600,11600,11600,0
|
|
20240308,092200,13802050,11600,11600,11600,11600,6
|
|
20240308,092100,13732450,11600,11600,11600,11600,0
|
|
20240308,092000,13732450,11600,11600,11600,11590,50
|
|
20240308,091900,13152470,11640,11640,11640,11640,0
|
|
20240308,091800,13152470,11640,11630,11640,11630,180
|
|
20240308,091700,11057480,11610,11610,11610,11610,7
|
|
20240308,091600,10976210,11590,11590,11590,11590,1
|
|
20240308,091500,10964620,11590,11590,11590,11580,130
|
|
20240308,091400,9457970,11590,11600,11600,11590,22
|
|
20240308,091300,9202840,11600,11600,11600,11600,0
|
|
20240308,091200,9202840,11600,11600,11600,11600,176
|
|
20240308,091100,7161240,11590,11590,11590,11590,8
|
|
20240308,091000,7068520,11600,11590,11600,11590,10
|
|
20240308,090900,6952600,11600,11620,11620,11600,218
|
|
20240308,090800,4423780,11670,11670,11670,11670,0
|
|
20240308,090700,4423780,11670,11670,11670,11670,1
|
|
20240308,090600,4412110,11690,11690,11690,11690,0
|
|
20240308,090500,4412110,11690,11690,11690,11690,0
|
|
20240308,090400,4412110,11690,11650,11690,11650,6
|
|
20240308,090300,4342110,11600,11610,11610,11600,373
|
|
20240308,090200,11650,11650,11650,11650,11650,0
|
|
20240308,090100,11650,11650,11650,11650,11650,0
|
|
20240308,090000,11650,11650,11650,11650,11650,1
|