704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,204100,169944160,11620,11620,11620,11620,1237
|
|
20240313,204000,169944160,11620,11620,11620,11620,0
|
|
20240313,203900,169944160,11620,11620,11620,11620,0
|
|
20240313,203800,169944160,11620,11620,11620,11620,0
|
|
20240313,203700,169944160,11620,11620,11620,11620,0
|
|
20240313,203600,169944160,11620,11620,11620,11620,0
|
|
20240313,203500,169944160,11620,11620,11620,11620,0
|
|
20240313,203400,169944160,11620,11620,11620,11620,0
|
|
20240313,203300,169944160,11620,11620,11620,11620,0
|
|
20240313,203200,169944160,11620,11620,11620,11620,0
|
|
20240313,203100,169944160,11620,11620,11620,11620,0
|
|
20240313,203000,169944160,11620,11620,11620,11620,0
|
|
20240313,202900,169944160,11620,11620,11620,11620,0
|
|
20240313,202800,169944160,11620,11620,11620,11620,0
|
|
20240313,202700,169944160,11620,11620,11620,11620,0
|
|
20240313,202600,169944160,11620,11620,11620,11620,0
|
|
20240313,202500,169944160,11620,11620,11620,11620,0
|
|
20240313,202400,169944160,11620,11620,11620,11620,0
|
|
20240313,202300,169944160,11620,11620,11620,11620,0
|
|
20240313,202200,169944160,11620,11620,11620,11620,0
|
|
20240313,202100,169944160,11620,11620,11620,11620,0
|
|
20240313,202000,169944160,11620,11620,11620,11620,0
|
|
20240313,201900,169944160,11620,11620,11620,11620,0
|
|
20240313,201800,169944160,11620,11620,11620,11620,0
|
|
20240313,201700,169944160,11620,11620,11620,11620,0
|
|
20240313,201600,169944160,11620,11620,11620,11620,0
|
|
20240313,201500,169944160,11620,11620,11620,11620,0
|
|
20240313,201400,169944160,11620,11620,11620,11620,0
|
|
20240313,201300,169944160,11620,11620,11620,11620,0
|
|
20240313,201200,169944160,11620,11620,11620,11620,0
|
|
20240313,201100,169944160,11620,11620,11620,11620,1237
|
|
20240313,201000,169944160,11620,11620,11620,11620,0
|
|
20240313,200900,169944160,11620,11620,11620,11620,0
|
|
20240313,200800,169944160,11620,11620,11620,11620,0
|
|
20240313,200700,169944160,11620,11620,11620,11620,0
|
|
20240313,200600,169944160,11620,11620,11620,11620,0
|
|
20240313,200500,169944160,11620,11620,11620,11620,0
|
|
20240313,200400,169944160,11620,11620,11620,11620,0
|
|
20240313,200300,169944160,11620,11620,11620,11620,0
|
|
20240313,200200,169944160,11620,11620,11620,11620,0
|
|
20240313,200100,169944160,11620,11620,11620,11620,0
|
|
20240313,200000,169944160,11620,11620,11620,11620,0
|
|
20240313,195900,169944160,11620,11620,11620,11620,0
|
|
20240313,195800,169944160,11620,11620,11620,11620,0
|
|
20240313,195700,169944160,11620,11620,11620,11620,0
|
|
20240313,195600,169944160,11620,11620,11620,11620,0
|
|
20240313,195500,169944160,11620,11620,11620,11620,0
|
|
20240313,195400,169944160,11620,11620,11620,11620,0
|
|
20240313,195300,169944160,11620,11620,11620,11620,0
|
|
20240313,195200,169944160,11620,11620,11620,11620,0
|
|
20240313,195100,169944160,11620,11620,11620,11620,0
|
|
20240313,195000,169944160,11620,11620,11620,11620,0
|
|
20240313,194900,169944160,11620,11620,11620,11620,0
|
|
20240313,194800,169944160,11620,11620,11620,11620,0
|
|
20240313,194700,169944160,11620,11620,11620,11620,0
|
|
20240313,194600,169944160,11620,11620,11620,11620,0
|
|
20240313,194500,169944160,11620,11620,11620,11620,0
|
|
20240313,194400,169944160,11620,11620,11620,11620,0
|
|
20240313,194300,169944160,11620,11620,11620,11620,0
|
|
20240313,194200,169944160,11620,11620,11620,11620,0
|
|
20240313,194100,169944160,11620,11620,11620,11620,1237
|
|
20240313,194000,169944160,11620,11620,11620,11620,0
|
|
20240313,193900,169944160,11620,11620,11620,11620,0
|
|
20240313,193800,169944160,11620,11620,11620,11620,0
|
|
20240313,193700,169944160,11620,11620,11620,11620,0
|
|
20240313,193600,169944160,11620,11620,11620,11620,0
|
|
20240313,193500,169944160,11620,11620,11620,11620,0
|
|
20240313,193400,169944160,11620,11620,11620,11620,0
|
|
20240313,193300,169944160,11620,11620,11620,11620,0
|
|
20240313,193200,169944160,11620,11620,11620,11620,0
|
|
20240313,193100,169944160,11620,11620,11620,11620,0
|
|
20240313,193000,169944160,11620,11620,11620,11620,0
|
|
20240313,192900,169944160,11620,11620,11620,11620,0
|
|
20240313,192800,169944160,11620,11620,11620,11620,0
|
|
20240313,192700,169944160,11620,11620,11620,11620,0
|
|
20240313,192600,169944160,11620,11620,11620,11620,0
|
|
20240313,192500,169944160,11620,11620,11620,11620,0
|
|
20240313,192400,169944160,11620,11620,11620,11620,0
|
|
20240313,192300,169944160,11620,11620,11620,11620,0
|
|
20240313,192200,169944160,11620,11620,11620,11620,0
|
|
20240313,192100,169944160,11620,11620,11620,11620,0
|
|
20240313,192000,169944160,11620,11620,11620,11620,0
|
|
20240313,191900,169944160,11620,11620,11620,11620,0
|
|
20240313,191800,169944160,11620,11620,11620,11620,0
|
|
20240313,191700,169944160,11620,11620,11620,11620,0
|
|
20240313,191600,169944160,11620,11620,11620,11620,0
|
|
20240313,191500,169944160,11620,11620,11620,11620,0
|
|
20240313,191400,169944160,11620,11620,11620,11620,0
|
|
20240313,191300,169944160,11620,11620,11620,11620,0
|
|
20240313,191200,169944160,11620,11620,11620,11620,0
|
|
20240313,191100,169944160,11620,11620,11620,11620,1237
|
|
20240313,191000,169944160,11620,11620,11620,11620,0
|
|
20240313,190900,169944160,11620,11620,11620,11620,0
|
|
20240313,190800,169944160,11620,11620,11620,11620,0
|
|
20240313,190700,169944160,11620,11620,11620,11620,0
|
|
20240313,190600,169944160,11620,11620,11620,11620,0
|
|
20240313,190500,169944160,11620,11620,11620,11620,0
|
|
20240313,190400,169944160,11620,11620,11620,11620,0
|
|
20240313,190300,169944160,11620,11620,11620,11620,0
|
|
20240313,190200,169944160,11620,11620,11620,11620,0
|
|
20240313,190100,169944160,11620,11620,11620,11620,0
|
|
20240313,190000,169944160,11620,11620,11620,11620,0
|
|
20240313,185900,169944160,11620,11620,11620,11620,0
|
|
20240313,185800,169944160,11620,11620,11620,11620,0
|
|
20240313,185700,169944160,11620,11620,11620,11620,0
|
|
20240313,185600,169944160,11620,11620,11620,11620,0
|
|
20240313,185500,169944160,11620,11620,11620,11620,0
|
|
20240313,185400,169944160,11620,11620,11620,11620,0
|
|
20240313,185300,169944160,11620,11620,11620,11620,0
|
|
20240313,185200,169944160,11620,11620,11620,11620,0
|
|
20240313,185100,169944160,11620,11620,11620,11620,0
|
|
20240313,185000,169944160,11620,11620,11620,11620,0
|
|
20240313,184900,169944160,11620,11620,11620,11620,0
|
|
20240313,184800,169944160,11620,11620,11620,11620,0
|
|
20240313,184700,169944160,11620,11620,11620,11620,0
|
|
20240313,184600,169944160,11620,11620,11620,11620,0
|
|
20240313,184500,169944160,11620,11620,11620,11620,0
|
|
20240313,184400,169944160,11620,11620,11620,11620,0
|
|
20240313,184300,169944160,11620,11620,11620,11620,0
|
|
20240313,184200,169944160,11620,11620,11620,11620,0
|
|
20240313,184100,169944160,11620,11620,11620,11620,1237
|
|
20240313,184000,169944160,11620,11620,11620,11620,0
|
|
20240313,183900,169944160,11620,11620,11620,11620,0
|
|
20240313,183800,169944160,11620,11620,11620,11620,0
|
|
20240313,183700,169944160,11620,11620,11620,11620,0
|
|
20240313,183600,169944160,11620,11620,11620,11620,0
|
|
20240313,183500,169944160,11620,11620,11620,11620,0
|
|
20240313,183400,169944160,11620,11620,11620,11620,0
|
|
20240313,183300,169944160,11620,11620,11620,11620,0
|
|
20240313,183200,169944160,11620,11620,11620,11620,0
|
|
20240313,183100,169944160,11620,11620,11620,11620,0
|
|
20240313,183000,169944160,11620,11620,11620,11620,0
|
|
20240313,182900,169944160,11620,11620,11620,11620,0
|
|
20240313,182800,169944160,11620,11620,11620,11620,0
|
|
20240313,182700,169944160,11620,11620,11620,11620,0
|
|
20240313,182600,169944160,11620,11620,11620,11620,0
|
|
20240313,182500,169944160,11620,11620,11620,11620,0
|
|
20240313,182400,169944160,11620,11620,11620,11620,0
|
|
20240313,182300,169944160,11620,11620,11620,11620,0
|
|
20240313,182200,169944160,11620,11620,11620,11620,0
|
|
20240313,182100,169944160,11620,11620,11620,11620,0
|
|
20240313,182000,169944160,11620,11620,11620,11620,0
|
|
20240313,181900,169944160,11620,11620,11620,11620,0
|
|
20240313,181800,169944160,11620,11620,11620,11620,0
|
|
20240313,181700,169944160,11620,11620,11620,11620,0
|
|
20240313,181600,169944160,11620,11620,11620,11620,0
|
|
20240313,181500,169944160,11620,11620,11620,11620,0
|
|
20240313,181400,169944160,11620,11620,11620,11620,0
|
|
20240313,181300,169944160,11620,11620,11620,11620,0
|
|
20240313,181200,169944160,11620,11620,11620,11620,0
|
|
20240313,181100,169944160,11620,11620,11620,11620,1237
|
|
20240313,181000,169944160,11620,11620,11620,11620,0
|
|
20240313,180900,169944160,11620,11620,11620,11620,0
|
|
20240313,180800,169944160,11620,11620,11620,11620,0
|
|
20240313,180700,169944160,11620,11620,11620,11620,0
|
|
20240313,180600,169944160,11620,11620,11620,11620,0
|
|
20240313,180500,169944160,11620,11620,11620,11620,0
|
|
20240313,180400,169944160,11620,11620,11620,11620,0
|
|
20240313,180300,169944160,11620,11620,11620,11620,0
|
|
20240313,180200,169944160,11620,11620,11620,11620,0
|
|
20240313,180100,169944160,11620,11620,11620,11620,0
|
|
20240313,180000,169944160,11620,11620,11620,11620,0
|
|
20240313,175900,169944160,11620,11620,11620,11620,0
|
|
20240313,175800,169944160,11620,11620,11620,11620,0
|
|
20240313,175700,169944160,11620,11620,11620,11620,0
|
|
20240313,175600,169944160,11620,11620,11620,11620,0
|
|
20240313,175500,169944160,11620,11620,11620,11620,0
|
|
20240313,175400,169944160,11620,11620,11620,11620,0
|
|
20240313,175300,169944160,11620,11620,11620,11620,0
|
|
20240313,175200,169944160,11620,11620,11620,11620,0
|
|
20240313,175100,169944160,11620,11620,11620,11620,0
|
|
20240313,175000,169944160,11620,11620,11620,11620,0
|
|
20240313,174900,169944160,11620,11620,11620,11620,0
|
|
20240313,174800,169944160,11620,11620,11620,11620,0
|
|
20240313,174700,169944160,11620,11620,11620,11620,0
|
|
20240313,174600,169944160,11620,11620,11620,11620,0
|
|
20240313,174500,169944160,11620,11620,11620,11620,0
|
|
20240313,174400,169944160,11620,11620,11620,11620,0
|
|
20240313,174300,169944160,11620,11620,11620,11620,0
|
|
20240313,174200,169944160,11620,11620,11620,11620,0
|
|
20240313,174100,169944160,11620,11620,11620,11620,1237
|
|
20240313,174000,169944160,11620,11620,11620,11620,0
|
|
20240313,173900,169944160,11620,11620,11620,11620,0
|
|
20240313,173800,169944160,11620,11620,11620,11620,0
|
|
20240313,173700,169944160,11620,11620,11620,11620,0
|
|
20240313,173600,169944160,11620,11620,11620,11620,0
|
|
20240313,173500,169944160,11620,11620,11620,11620,0
|
|
20240313,173400,169944160,11620,11620,11620,11620,0
|
|
20240313,173300,169944160,11620,11620,11620,11620,0
|
|
20240313,173200,169944160,11620,11620,11620,11620,0
|
|
20240313,173100,169944160,11620,11620,11620,11620,0
|
|
20240313,173000,169944160,11620,11620,11620,11620,0
|
|
20240313,172900,169944160,11620,11620,11620,11620,0
|
|
20240313,172800,169944160,11620,11620,11620,11620,0
|
|
20240313,172700,169944160,11620,11620,11620,11620,0
|
|
20240313,172600,169944160,11620,11620,11620,11620,0
|
|
20240313,172500,169944160,11620,11620,11620,11620,0
|
|
20240313,172400,169944160,11620,11620,11620,11620,0
|
|
20240313,172300,169944160,11620,11620,11620,11620,0
|
|
20240313,172200,169944160,11620,11620,11620,11620,0
|
|
20240313,172100,169944160,11620,11620,11620,11620,0
|
|
20240313,172000,169944160,11620,11620,11620,11620,0
|
|
20240313,171900,169944160,11620,11620,11620,11620,0
|
|
20240313,171800,169944160,11620,11620,11620,11620,0
|
|
20240313,171700,169944160,11620,11620,11620,11620,0
|
|
20240313,171600,169944160,11620,11620,11620,11620,0
|
|
20240313,171500,169944160,11620,11620,11620,11620,0
|
|
20240313,171400,169944160,11620,11620,11620,11620,0
|
|
20240313,171300,169944160,11620,11620,11620,11620,0
|
|
20240313,171200,169944160,11620,11620,11620,11620,0
|
|
20240313,171100,169944160,11620,11620,11620,11620,1237
|
|
20240313,171000,169944160,11620,11620,11620,11620,0
|
|
20240313,170900,169944160,11620,11620,11620,11620,0
|
|
20240313,170800,169944160,11620,11620,11620,11620,0
|
|
20240313,170700,169944160,11620,11620,11620,11620,0
|
|
20240313,170600,169944160,11620,11620,11620,11620,0
|
|
20240313,170500,169944160,11620,11620,11620,11620,0
|
|
20240313,170400,169944160,11620,11620,11620,11620,0
|
|
20240313,170300,169944160,11620,11620,11620,11620,0
|
|
20240313,170200,169944160,11620,11620,11620,11620,0
|
|
20240313,170100,169944160,11620,11620,11620,11620,0
|
|
20240313,170000,169944160,11620,11620,11620,11620,0
|
|
20240313,165900,169944160,11620,11620,11620,11620,0
|
|
20240313,165800,169944160,11620,11620,11620,11620,0
|
|
20240313,165700,169944160,11620,11620,11620,11620,0
|
|
20240313,165600,169944160,11620,11620,11620,11620,0
|
|
20240313,165500,169944160,11620,11620,11620,11620,0
|
|
20240313,165400,169944160,11620,11620,11620,11620,0
|
|
20240313,165300,169944160,11620,11620,11620,11620,0
|
|
20240313,165200,169944160,11620,11620,11620,11620,0
|
|
20240313,165100,169944160,11620,11620,11620,11620,0
|
|
20240313,165000,169944160,11620,11620,11620,11620,0
|
|
20240313,164900,169944160,11620,11620,11620,11620,0
|
|
20240313,164800,169944160,11620,11620,11620,11620,0
|
|
20240313,164700,169944160,11620,11620,11620,11620,0
|
|
20240313,164600,169944160,11620,11620,11620,11620,0
|
|
20240313,164500,169944160,11620,11620,11620,11620,0
|
|
20240313,164400,169944160,11620,11620,11620,11620,0
|
|
20240313,164300,169944160,11620,11620,11620,11620,0
|
|
20240313,164200,169944160,11620,11620,11620,11620,0
|
|
20240313,164100,169944160,11620,11620,11620,11620,1237
|
|
20240313,164000,169944160,11620,11620,11620,11620,0
|
|
20240313,163900,169944160,11620,11620,11620,11620,0
|
|
20240313,163800,169944160,11620,11620,11620,11620,0
|
|
20240313,163700,169944160,11620,11620,11620,11620,0
|
|
20240313,163600,169944160,11620,11620,11620,11620,0
|
|
20240313,163500,169944160,11620,11620,11620,11620,0
|
|
20240313,163400,169944160,11620,11620,11620,11620,0
|
|
20240313,163300,169944160,11620,11620,11620,11620,0
|
|
20240313,163200,169944160,11620,11620,11620,11620,0
|
|
20240313,163100,169944160,11620,11620,11620,11620,0
|
|
20240313,163000,169944160,11620,11620,11620,11620,0
|
|
20240313,162900,169944160,11620,11620,11620,11620,0
|
|
20240313,162800,169944160,11620,11620,11620,11620,0
|
|
20240313,162700,169944160,11620,11620,11620,11620,0
|
|
20240313,162600,169944160,11620,11620,11620,11620,0
|
|
20240313,162500,169944160,11620,11620,11620,11620,0
|
|
20240313,162400,169944160,11620,11620,11620,11620,0
|
|
20240313,162300,169944160,11620,11620,11620,11620,0
|
|
20240313,162200,169944160,11620,11620,11620,11620,0
|
|
20240313,162100,169944160,11620,11620,11620,11620,0
|
|
20240313,162000,169944160,11620,11620,11620,11620,0
|
|
20240313,161900,169944160,11620,11620,11620,11620,0
|
|
20240313,161800,169944160,11620,11620,11620,11620,0
|
|
20240313,161700,169944160,11620,11620,11620,11620,0
|
|
20240313,161600,169944160,11620,11620,11620,11620,0
|
|
20240313,161500,169944160,11620,11620,11620,11620,0
|
|
20240313,161400,169944160,11620,11620,11620,11620,0
|
|
20240313,161300,169944160,11620,11620,11620,11620,0
|
|
20240313,161200,169944160,11620,11620,11620,11620,0
|
|
20240313,161100,169944160,11620,11620,11620,11620,1237
|
|
20240313,161000,169944160,11620,11620,11620,11620,0
|
|
20240313,160900,169944160,11620,11620,11620,11620,0
|
|
20240313,160800,169944160,11620,11620,11620,11620,0
|
|
20240313,160700,169944160,11620,11620,11620,11620,0
|
|
20240313,160600,169944160,11620,11620,11620,11620,0
|
|
20240313,160500,169944160,11620,11620,11620,11620,0
|
|
20240313,160400,169944160,11620,11620,11620,11620,0
|
|
20240313,160300,169944160,11620,11620,11620,11620,0
|
|
20240313,160200,169944160,11620,11620,11620,11620,0
|
|
20240313,160100,169944160,11620,11620,11620,11620,0
|
|
20240313,160000,169944160,11620,11620,11620,11620,0
|
|
20240313,155900,169944160,11620,11620,11620,11620,0
|
|
20240313,155800,169944160,11620,11620,11620,11620,0
|
|
20240313,155700,169944160,11620,11620,11620,11620,0
|
|
20240313,155600,169944160,11620,11620,11620,11620,0
|
|
20240313,155500,169944160,11620,11620,11620,11620,0
|
|
20240313,155400,169944160,11620,11620,11620,11620,0
|
|
20240313,155300,169944160,11620,11620,11620,11620,0
|
|
20240313,155200,169944160,11620,11620,11620,11620,0
|
|
20240313,155100,169944160,11620,11620,11620,11620,0
|
|
20240313,155000,169944160,11620,11620,11620,11620,0
|
|
20240313,154900,169944160,11620,11620,11620,11620,0
|
|
20240313,154800,169944160,11620,11620,11620,11620,0
|
|
20240313,154700,169944160,11620,11620,11620,11620,0
|
|
20240313,154600,169944160,11620,11620,11620,11620,0
|
|
20240313,154500,169944160,11620,11620,11620,11620,0
|
|
20240313,154400,169944160,11620,11620,11620,11620,0
|
|
20240313,154300,169944160,11620,11620,11620,11620,0
|
|
20240313,154200,169944160,11620,11620,11620,11620,0
|
|
20240313,154100,169944160,11620,11620,11620,11620,1237
|
|
20240313,154000,169944160,11620,11620,11620,11620,0
|
|
20240313,153900,169944160,11620,11620,11620,11620,0
|
|
20240313,153800,169944160,11620,11620,11620,11620,0
|
|
20240313,153700,169944160,11620,11620,11620,11620,0
|
|
20240313,153600,169944160,11620,11620,11620,11620,0
|
|
20240313,153500,169944160,11620,11620,11620,11620,0
|
|
20240313,153400,169944160,11620,11620,11620,11620,0
|
|
20240313,153300,169944160,11620,11620,11620,11620,0
|
|
20240313,153200,169944160,11620,11620,11620,11620,0
|
|
20240313,153100,169944160,11620,11620,11620,11620,0
|
|
20240313,153000,169944160,11620,11620,11620,11620,1237
|
|
20240313,152900,155570220,11600,11600,11600,11600,0
|
|
20240313,152800,155570220,11600,11600,11600,11600,0
|
|
20240313,152700,155570220,11600,11600,11600,11600,0
|
|
20240313,152600,155570220,11600,11600,11600,11600,0
|
|
20240313,152500,155570220,11600,11600,11600,11600,0
|
|
20240313,152400,155570220,11600,11600,11600,11600,0
|
|
20240313,152300,155570220,11600,11600,11600,11600,0
|
|
20240313,152200,155570220,11600,11600,11600,11600,0
|
|
20240313,152100,155570220,11600,11600,11600,11600,0
|
|
20240313,152000,155570220,11600,11600,11600,11600,0
|
|
20240313,151900,155570220,11600,11600,11600,11600,5
|
|
20240313,151800,155512220,11600,11600,11600,11600,3
|
|
20240313,151700,155477420,11600,11600,11600,11600,0
|
|
20240313,151600,155477420,11600,11620,11620,11600,17
|
|
20240313,151500,155280020,11620,11620,11620,11620,0
|
|
20240313,151400,155280020,11620,11620,11620,11620,0
|
|
20240313,151300,155280020,11620,11620,11620,11620,237
|
|
20240313,151200,152526080,11610,11620,11620,11610,47
|
|
20240313,151100,151980070,11610,11610,11610,11610,108
|
|
20240313,151000,150726190,11610,11610,11610,11610,0
|
|
20240313,150900,150726190,11610,11610,11610,11610,93
|
|
20240313,150800,149646460,11610,11610,11610,11610,0
|
|
20240313,150700,149646460,11610,11610,11610,11610,0
|
|
20240313,150600,149646460,11610,11600,11610,11600,26
|
|
20240313,150500,149344610,11610,11610,11610,11610,1
|
|
20240313,150400,149333000,11600,11590,11600,11590,147
|
|
20240313,150300,147628030,11600,11590,11600,11590,2
|
|
20240313,150200,147604840,11600,11600,11600,11600,0
|
|
20240313,150100,147604840,11600,11600,11600,11600,0
|
|
20240313,150000,147604840,11600,11600,11600,11600,0
|
|
20240313,145900,147604840,11600,11600,11600,11600,0
|
|
20240313,145800,147604840,11600,11600,11600,11600,0
|
|
20240313,145700,147604840,11600,11600,11600,11600,0
|
|
20240313,145600,147604840,11600,11600,11600,11600,0
|
|
20240313,145500,147604840,11600,11600,11600,11600,17
|
|
20240313,145400,147407640,11600,11600,11600,11600,0
|
|
20240313,145300,147407640,11600,11600,11600,11600,0
|
|
20240313,145200,147407640,11600,11600,11600,11600,0
|
|
20240313,145100,147407640,11600,11600,11600,11600,0
|
|
20240313,145000,147407640,11600,11600,11600,11600,0
|
|
20240313,144900,147407640,11600,11600,11600,11600,0
|
|
20240313,144800,147407640,11600,11600,11600,11600,0
|
|
20240313,144700,147407640,11600,11580,11600,11580,205
|
|
20240313,144600,145031040,11580,11580,11580,11580,0
|
|
20240313,144500,145031040,11580,11580,11580,11580,0
|
|
20240313,144400,145031040,11580,11580,11580,11580,1
|
|
20240313,144300,145019460,11580,11580,11580,11580,0
|
|
20240313,144200,145019460,11580,11580,11580,11580,0
|
|
20240313,144100,145019460,11580,11580,11580,11580,0
|
|
20240313,144000,145019460,11580,11580,11580,11580,418
|
|
20240313,143900,140179020,11580,11580,11580,11580,0
|
|
20240313,143800,140179020,11580,11580,11580,11580,0
|
|
20240313,143700,140179020,11580,11580,11580,11580,0
|
|
20240313,143600,140179020,11580,11580,11580,11580,0
|
|
20240313,143500,140179020,11580,11580,11580,11580,0
|
|
20240313,143400,140179020,11580,11580,11580,11580,1
|
|
20240313,143300,140167440,11570,11570,11570,11570,0
|
|
20240313,143200,140167440,11570,11570,11570,11570,20
|
|
20240313,143100,139936040,11570,11570,11570,11570,20
|
|
20240313,143000,139704640,11580,11580,11580,11580,6
|
|
20240313,142900,139635160,11570,11570,11570,11570,321
|
|
20240313,142800,135921190,11570,11570,11570,11570,0
|
|
20240313,142700,135921190,11570,11570,11570,11570,0
|
|
20240313,142600,135921190,11570,11570,11570,11570,0
|
|
20240313,142500,135921190,11570,11570,11570,11570,0
|
|
20240313,142400,135921190,11570,11570,11570,11570,9
|
|
20240313,142300,135817060,11570,11570,11570,11570,1
|
|
20240313,142200,135805490,11570,11570,11570,11570,0
|
|
20240313,142100,135805490,11570,11570,11570,11570,1
|
|
20240313,142000,135793920,11550,11550,11550,11550,0
|
|
20240313,141900,135793920,11550,11550,11550,11550,0
|
|
20240313,141800,135793920,11550,11550,11550,11550,0
|
|
20240313,141700,135793920,11550,11550,11550,11550,150
|
|
20240313,141600,134061420,11550,11550,11550,11550,0
|
|
20240313,141500,134061420,11550,11550,11550,11550,0
|
|
20240313,141400,134061420,11550,11550,11550,11550,0
|
|
20240313,141300,134061420,11550,11550,11550,11550,50
|
|
20240313,141200,133483920,11550,11550,11550,11550,0
|
|
20240313,141100,133483920,11550,11550,11550,11550,0
|
|
20240313,141000,133483920,11550,11540,11550,11540,10
|
|
20240313,140900,133368470,11540,11540,11540,11540,47
|
|
20240313,140800,132826090,11540,11540,11540,11540,0
|
|
20240313,140700,132826090,11540,11540,11540,11540,0
|
|
20240313,140600,132826090,11540,11540,11540,11540,1
|
|
20240313,140500,132814550,11540,11540,11540,11540,56
|
|
20240313,140400,132168310,11550,11550,11550,11550,0
|
|
20240313,140300,132168310,11550,11550,11550,11550,0
|
|
20240313,140200,132168310,11550,11550,11550,11550,0
|
|
20240313,140100,132168310,11550,11550,11550,11550,1
|
|
20240313,140000,132156760,11530,11530,11530,11530,0
|
|
20240313,135900,132156760,11530,11540,11540,11530,118
|
|
20240313,135800,130795500,11540,11540,11540,11540,20
|
|
20240313,135700,130564700,11540,11550,11550,11540,18
|
|
20240313,135600,130356970,11550,11550,11550,11550,0
|
|
20240313,135500,130356970,11550,11540,11550,11540,20
|
|
20240313,135400,130126070,11540,11540,11550,11540,129
|
|
20240313,135300,128637360,11550,11550,11550,11550,0
|
|
20240313,135200,128637360,11550,11550,11550,11550,0
|
|
20240313,135100,128637360,11550,11550,11550,11550,0
|
|
20240313,135000,128637360,11550,11550,11550,11550,0
|
|
20240313,134900,128637360,11550,11550,11550,11550,0
|
|
20240313,134800,128637360,11550,11550,11550,11550,0
|
|
20240313,134700,128637360,11550,11550,11550,11550,0
|
|
20240313,134600,128637360,11550,11550,11550,11550,100
|
|
20240313,134500,127482360,11550,11550,11550,11550,0
|
|
20240313,134400,127482360,11550,11550,11550,11550,3
|
|
20240313,134300,127447710,11550,11550,11550,11550,0
|
|
20240313,134200,127447710,11550,11550,11550,11550,86
|
|
20240313,134100,126454410,11550,11550,11550,11550,0
|
|
20240313,134000,126454410,11550,11550,11550,11550,0
|
|
20240313,133900,126454410,11550,11550,11550,11550,0
|
|
20240313,133800,126454410,11550,11550,11550,11550,0
|
|
20240313,133700,126454410,11550,11550,11550,11550,0
|
|
20240313,133600,126454410,11550,11530,11550,11530,11
|
|
20240313,133500,126327480,11530,11540,11540,11530,898
|
|
20240313,133400,115973040,11540,11540,11540,11540,0
|
|
20240313,133300,115973040,11540,11560,11560,11540,1219
|
|
20240313,133200,101894810,11560,11570,11570,11560,37
|
|
20240313,133100,101466730,11550,11550,11550,11550,10
|
|
20240313,133000,101351230,11560,11560,11560,11560,0
|
|
20240313,132900,101351230,11560,11560,11560,11560,137
|
|
20240313,132800,99767510,11570,11570,11570,11570,0
|
|
20240313,132700,99767510,11570,11560,11570,11560,10
|
|
20240313,132600,99651860,11550,11550,11550,11550,39
|
|
20240313,132500,99201410,11550,11550,11550,11550,17
|
|
20240313,132400,99005060,11560,11560,11560,11560,0
|
|
20240313,132300,99005060,11560,11560,11560,11560,38
|
|
20240313,132200,98565780,11560,11560,11560,11560,400
|
|
20240313,132100,93941780,11570,11560,11570,11560,215
|
|
20240313,132000,91456280,11560,11570,11570,11560,278
|
|
20240313,131900,88242580,11590,11570,11590,11570,11
|
|
20240313,131800,88115210,11570,11580,11580,11570,98
|
|
20240313,131700,86980400,11580,11580,11580,11580,2
|
|
20240313,131600,86957240,11560,11560,11560,11560,2
|
|
20240313,131500,86934120,11570,11570,11590,11570,25
|
|
20240313,131400,86644780,11570,11570,11570,11570,30
|
|
20240313,131300,86297680,11570,11570,11570,11570,0
|
|
20240313,131200,86297680,11570,11590,11590,11570,75
|
|
20240313,131100,85429790,11590,11590,11590,11590,28
|
|
20240313,131000,85105270,11590,11590,11590,11590,8
|
|
20240313,130900,85012550,11590,11590,11590,11590,0
|
|
20240313,130800,85012550,11590,11590,11590,11590,9
|
|
20240313,130700,84908240,11590,11590,11590,11590,12
|
|
20240313,130600,84769160,11590,11570,11590,11570,10
|
|
20240313,130500,84653360,11570,11570,11570,11570,0
|
|
20240313,130400,84653360,11570,11570,11570,11570,0
|
|
20240313,130300,84653360,11570,11570,11570,11570,19
|
|
20240313,130200,84433530,11570,11570,11570,11570,0
|
|
20240313,130100,84433530,11570,11570,11570,11570,0
|
|
20240313,130000,84433530,11570,11570,11570,11570,0
|
|
20240313,125900,84433530,11570,11570,11570,11570,0
|
|
20240313,125800,84433530,11570,11570,11570,11570,0
|
|
20240313,125700,84433530,11570,11570,11570,11570,166
|
|
20240313,125600,82512910,11590,11590,11590,11590,5
|
|
20240313,125500,82454960,11570,11570,11570,11570,0
|
|
20240313,125400,82454960,11570,11570,11570,11570,0
|
|
20240313,125300,82454960,11570,11570,11570,11570,0
|
|
20240313,125200,82454960,11570,11570,11570,11570,0
|
|
20240313,125100,82454960,11570,11570,11570,11570,0
|
|
20240313,125000,82454960,11570,11580,11580,11570,1359
|
|
20240313,124900,66720420,11580,11580,11580,11580,0
|
|
20240313,124800,66720420,11580,11580,11580,11580,0
|
|
20240313,124700,66720420,11580,11580,11580,11580,0
|
|
20240313,124600,66720420,11580,11580,11580,11580,0
|
|
20240313,124500,66720420,11580,11580,11580,11580,18
|
|
20240313,124400,66511980,11580,11580,11580,11580,0
|
|
20240313,124300,66511980,11580,11580,11580,11580,0
|
|
20240313,124200,66511980,11580,11580,11580,11580,0
|
|
20240313,124100,66511980,11580,11580,11580,11580,0
|
|
20240313,124000,66511980,11580,11580,11580,11580,0
|
|
20240313,123900,66511980,11580,11580,11580,11580,0
|
|
20240313,123800,66511980,11580,11580,11580,11580,0
|
|
20240313,123700,66511980,11580,11580,11580,11580,0
|
|
20240313,123600,66511980,11580,11580,11580,11580,133
|
|
20240313,123500,64971840,11580,11580,11580,11580,0
|
|
20240313,123400,64971840,11580,11580,11580,11580,0
|
|
20240313,123300,64971840,11580,11580,11580,11580,0
|
|
20240313,123200,64971840,11580,11580,11580,11580,19
|
|
20240313,123100,64751820,11580,11580,11580,11580,0
|
|
20240313,123000,64751820,11580,11580,11580,11580,0
|
|
20240313,122900,64751820,11580,11580,11580,11580,0
|
|
20240313,122800,64751820,11580,11580,11580,11580,0
|
|
20240313,122700,64751820,11580,11580,11580,11580,25
|
|
20240313,122600,64462320,11580,11580,11580,11580,0
|
|
20240313,122500,64462320,11580,11580,11580,11580,0
|
|
20240313,122400,64462320,11580,11580,11580,11580,0
|
|
20240313,122300,64462320,11580,11580,11580,11580,0
|
|
20240313,122200,64462320,11580,11580,11580,11580,0
|
|
20240313,122100,64462320,11580,11580,11580,11580,0
|
|
20240313,122000,64462320,11580,11580,11580,11580,100
|
|
20240313,121900,63304320,11580,11580,11580,11580,20
|
|
20240313,121800,63072720,11590,11590,11590,11590,71
|
|
20240313,121700,62249830,11600,11600,11600,11600,0
|
|
20240313,121600,62249830,11600,11600,11600,11600,10
|
|
20240313,121500,62133830,11590,11590,11590,11590,1
|
|
20240313,121400,62122240,11590,11590,11590,11590,0
|
|
20240313,121300,62122240,11590,11590,11590,11590,0
|
|
20240313,121200,62122240,11590,11590,11590,11590,9
|
|
20240313,121100,62017930,11590,11590,11590,11590,0
|
|
20240313,121000,62017930,11590,11590,11590,11590,0
|
|
20240313,120900,62017930,11590,11590,11590,11590,0
|
|
20240313,120800,62017930,11590,11590,11590,11590,0
|
|
20240313,120700,62017930,11590,11590,11590,11590,0
|
|
20240313,120600,62017930,11590,11590,11590,11590,229
|
|
20240313,120500,59363820,11600,11600,11600,11600,0
|
|
20240313,120400,59363820,11600,11600,11600,11600,0
|
|
20240313,120300,59363820,11600,11600,11600,11600,75
|
|
20240313,120200,58493820,11600,11600,11600,11600,0
|
|
20240313,120100,58493820,11600,11600,11600,11600,0
|
|
20240313,120000,58493820,11600,11600,11600,11600,0
|
|
20240313,115900,58493820,11600,11600,11600,11600,0
|
|
20240313,115800,58493820,11600,11600,11600,11600,0
|
|
20240313,115700,58493820,11600,11600,11600,11600,0
|
|
20240313,115600,58493820,11600,11600,11600,11600,0
|
|
20240313,115500,58493820,11600,11600,11600,11600,1
|
|
20240313,115400,58482220,11600,11600,11600,11600,18
|
|
20240313,115300,58273420,11620,11620,11620,11620,0
|
|
20240313,115200,58273420,11620,11620,11620,11620,0
|
|
20240313,115100,58273420,11620,11620,11620,11620,0
|
|
20240313,115000,58273420,11620,11620,11620,11620,0
|
|
20240313,114900,58273420,11620,11620,11620,11620,0
|
|
20240313,114800,58273420,11620,11620,11620,11620,0
|
|
20240313,114700,58273420,11620,11620,11620,11620,0
|
|
20240313,114600,58273420,11620,11620,11620,11620,0
|
|
20240313,114500,58273420,11620,11620,11620,11620,0
|
|
20240313,114400,58273420,11620,11620,11620,11620,0
|
|
20240313,114300,58273420,11620,11620,11620,11620,0
|
|
20240313,114200,58273420,11620,11620,11620,11620,0
|
|
20240313,114100,58273420,11620,11620,11620,11620,0
|
|
20240313,114000,58273420,11620,11620,11620,11620,0
|
|
20240313,113900,58273420,11620,11620,11620,11620,0
|
|
20240313,113800,58273420,11620,11620,11620,11620,100
|
|
20240313,113700,57111420,11610,11610,11610,11610,239
|
|
20240313,113600,54336630,11600,11590,11600,11590,952
|
|
20240313,113500,43296100,11590,11590,11590,11590,0
|
|
20240313,113400,43296100,11590,11590,11590,11590,0
|
|
20240313,113300,43296100,11590,11590,11590,11590,0
|
|
20240313,113200,43296100,11590,11590,11590,11590,0
|
|
20240313,113100,43296100,11590,11590,11590,11590,1
|
|
20240313,113000,43284510,11570,11570,11570,11570,0
|
|
20240313,112900,43284510,11570,11570,11570,11570,0
|
|
20240313,112800,43284510,11570,11570,11570,11570,0
|
|
20240313,112700,43284510,11570,11570,11570,11570,20
|
|
20240313,112600,43053110,11590,11570,11590,11570,159
|
|
20240313,112500,41212300,11570,11570,11570,11570,71
|
|
20240313,112400,40390830,11570,11580,11580,11570,71
|
|
20240313,112300,39568750,11580,11580,11580,11580,0
|
|
20240313,112200,39568750,11580,11580,11580,11580,0
|
|
20240313,112100,39568750,11580,11580,11580,11580,2
|
|
20240313,112000,39545590,11580,11580,11580,11580,0
|
|
20240313,111900,39545590,11580,11580,11580,11580,0
|
|
20240313,111800,39545590,11580,11580,11580,11580,0
|
|
20240313,111700,39545590,11580,11580,11580,11580,17
|
|
20240313,111600,39348730,11590,11590,11590,11590,0
|
|
20240313,111500,39348730,11590,11590,11590,11590,1
|
|
20240313,111400,39337140,11590,11590,11590,11590,50
|
|
20240313,111300,38757640,11590,11590,11590,11590,0
|
|
20240313,111200,38757640,11590,11590,11590,11590,0
|
|
20240313,111100,38757640,11590,11580,11590,11580,20
|
|
20240313,111000,38525940,11580,11580,11580,11580,0
|
|
20240313,110900,38525940,11580,11580,11580,11580,0
|
|
20240313,110800,38525940,11580,11580,11580,11580,0
|
|
20240313,110700,38525940,11580,11580,11590,11580,27
|
|
20240313,110600,38213230,11580,11580,11580,11580,0
|
|
20240313,110500,38213230,11580,11580,11580,11580,0
|
|
20240313,110400,38213230,11580,11580,11580,11580,0
|
|
20240313,110300,38213230,11580,11580,11580,11580,0
|
|
20240313,110200,38213230,11580,11580,11580,11580,0
|
|
20240313,110100,38213230,11580,11580,11580,11580,0
|
|
20240313,110000,38213230,11580,11580,11590,11580,397
|
|
20240313,105900,33615890,11580,11580,11580,11580,115
|
|
20240313,105800,32284190,11580,11580,11580,11580,45
|
|
20240313,105700,31763090,11590,11590,11590,11590,3
|
|
20240313,105600,31728320,11600,11600,11600,11600,8
|
|
20240313,105500,31635520,11580,11580,11580,11580,0
|
|
20240313,105400,31635520,11580,11580,11580,11580,0
|
|
20240313,105300,31635520,11580,11580,11580,11580,0
|
|
20240313,105200,31635520,11580,11580,11580,11580,0
|
|
20240313,105100,31635520,11580,11580,11580,11580,11
|
|
20240313,105000,31508140,11580,11580,11580,11580,0
|
|
20240313,104900,31508140,11580,11580,11580,11580,0
|
|
20240313,104800,31508140,11580,11580,11580,11580,19
|
|
20240313,104700,31288120,11580,11580,11580,11580,0
|
|
20240313,104600,31288120,11580,11580,11580,11580,160
|
|
20240313,104500,29435320,11590,11590,11590,11590,0
|
|
20240313,104400,29435320,11590,11590,11590,11590,0
|
|
20240313,104300,29435320,11590,11590,11590,11590,10
|
|
20240313,104200,29319420,11590,11590,11590,11590,0
|
|
20240313,104100,29319420,11590,11590,11590,11590,18
|
|
20240313,104000,29110800,11600,11600,11600,11600,17
|
|
20240313,103900,28913600,11580,11580,11580,11580,0
|
|
20240313,103800,28913600,11580,11580,11580,11580,0
|
|
20240313,103700,28913600,11580,11580,11580,11580,0
|
|
20240313,103600,28913600,11580,11580,11580,11580,0
|
|
20240313,103500,28913600,11580,11580,11580,11580,0
|
|
20240313,103400,28913600,11580,11580,11580,11580,9
|
|
20240313,103300,28809380,11590,11600,11600,11590,22
|
|
20240313,103200,28554360,11600,11600,11600,11600,6
|
|
20240313,103100,28484760,11600,11600,11600,11600,0
|
|
20240313,103000,28484760,11600,11600,11600,11600,0
|
|
20240313,102900,28484760,11600,11600,11600,11600,0
|
|
20240313,102800,28484760,11600,11600,11600,11600,144
|
|
20240313,102700,26814360,11590,11590,11590,11590,1
|
|
20240313,102600,26802770,11590,11590,11590,11590,0
|
|
20240313,102500,26802770,11590,11590,11590,11590,0
|
|
20240313,102400,26802770,11590,11590,11590,11590,0
|
|
20240313,102300,26802770,11590,11590,11590,11590,0
|
|
20240313,102200,26802770,11590,11590,11590,11590,0
|
|
20240313,102100,26802770,11590,11590,11590,11590,0
|
|
20240313,102000,26802770,11590,11590,11590,11590,8
|
|
20240313,101900,26710050,11590,11590,11590,11590,0
|
|
20240313,101800,26710050,11590,11590,11590,11590,0
|
|
20240313,101700,26710050,11590,11590,11590,11590,0
|
|
20240313,101600,26710050,11590,11590,11590,11590,0
|
|
20240313,101500,26710050,11590,11590,11590,11590,0
|
|
20240313,101400,26710050,11590,11590,11590,11590,0
|
|
20240313,101300,26710050,11590,11590,11590,11590,0
|
|
20240313,101200,26710050,11590,11590,11590,11590,0
|
|
20240313,101100,26710050,11590,11590,11590,11590,0
|
|
20240313,101000,26710050,11590,11590,11590,11590,0
|
|
20240313,100900,26710050,11590,11590,11590,11590,0
|
|
20240313,100800,26710050,11590,11590,11590,11590,0
|
|
20240313,100700,26710050,11590,11590,11590,11590,1
|
|
20240313,100600,26698460,11590,11590,11590,11590,1
|
|
20240313,100500,26686870,11590,11590,11590,11590,0
|
|
20240313,100400,26686870,11590,11590,11590,11590,0
|
|
20240313,100300,26686870,11590,11590,11590,11590,260
|
|
20240313,100200,23673470,11590,11590,11590,11590,22
|
|
20240313,100100,23418490,11600,11590,11600,11590,1637
|
|
20240313,100000,4443000,11590,11590,11590,11590,10
|
|
20240313,095900,4327100,11590,11590,11590,11590,0
|
|
20240313,095800,4327100,11590,11590,11590,11590,0
|
|
20240313,095700,4327100,11590,11590,11590,11590,0
|
|
20240313,095600,4327100,11590,11580,11590,11580,10
|
|
20240313,095500,4211250,11580,11580,11580,11580,0
|
|
20240313,095400,4211250,11580,11580,11580,11580,2
|
|
20240313,095300,4188090,11590,11590,11590,11590,3
|
|
20240313,095200,4153320,11580,11590,11590,11580,10
|
|
20240313,095100,4037510,11590,11590,11590,11590,0
|
|
20240313,095000,4037510,11590,11590,11590,11590,1
|
|
20240313,094900,4025920,11590,11590,11590,11590,0
|
|
20240313,094800,4025920,11590,11590,11590,11590,0
|
|
20240313,094700,4025920,11590,11590,11590,11590,0
|
|
20240313,094600,4025920,11590,11590,11590,11590,10
|
|
20240313,094500,3910020,11590,11590,11590,11590,10
|
|
20240313,094400,3794120,11590,11590,11590,11590,0
|
|
20240313,094300,3794120,11590,11590,11590,11590,0
|
|
20240313,094200,3794120,11590,11590,11590,11590,0
|
|
20240313,094100,3794120,11590,11590,11590,11590,0
|
|
20240313,094000,3794120,11590,11590,11590,11590,2
|
|
20240313,093900,3770940,11600,11600,11600,11600,0
|
|
20240313,093800,3770940,11600,11600,11600,11600,1
|
|
20240313,093700,3759340,11590,11590,11590,11590,2
|
|
20240313,093600,3736160,11590,11590,11590,11590,6
|
|
20240313,093500,3666620,11590,11590,11590,11590,11
|
|
20240313,093400,3539130,11590,11590,11590,11590,2
|
|
20240313,093300,3515950,11590,11590,11590,11590,9
|
|
20240313,093200,3411640,11600,11600,11600,11600,0
|
|
20240313,093100,3411640,11600,11600,11600,11600,0
|
|
20240313,093000,3411640,11600,11600,11600,11600,2
|
|
20240313,092900,3388440,11590,11590,11590,11590,2
|
|
20240313,092800,3365260,11590,11590,11590,11590,60
|
|
20240313,092700,2669860,11590,11590,11590,11590,0
|
|
20240313,092600,2669860,11590,11590,11590,11590,25
|
|
20240313,092500,2380110,11590,11590,11590,11590,3
|
|
20240313,092400,2345340,11600,11600,11600,11600,82
|
|
20240313,092300,1394140,11600,11600,11600,11600,15
|
|
20240313,092200,1220140,11600,11600,11600,11600,0
|
|
20240313,092100,1220140,11600,11600,11600,11600,0
|
|
20240313,092000,1220140,11600,11640,11640,11600,14
|
|
20240313,091900,1057580,11650,11650,11650,11650,0
|
|
20240313,091800,1057580,11650,11650,11650,11650,0
|
|
20240313,091700,1057580,11650,11650,11650,11650,0
|
|
20240313,091600,1057580,11650,11650,11650,11650,8
|
|
20240313,091500,964380,11650,11650,11650,11650,0
|
|
20240313,091400,964380,11650,11650,11650,11650,2
|
|
20240313,091300,941080,11650,11650,11650,11650,6
|
|
20240313,091200,871180,11580,11580,11580,11580,0
|
|
20240313,091100,871180,11580,11580,11580,11580,0
|
|
20240313,091000,871180,11580,11580,11580,11580,0
|
|
20240313,090900,871180,11580,11580,11580,11580,0
|
|
20240313,090800,871180,11580,11580,11580,11580,0
|
|
20240313,090700,871180,11580,11580,11580,11580,0
|
|
20240313,090600,871180,11580,11580,11580,11580,0
|
|
20240313,090500,871180,11580,11580,11580,11580,0
|
|
20240313,090400,871180,11580,11590,11590,11580,50
|
|
20240313,090300,291880,11670,11670,11670,11670,0
|
|
20240313,090200,291880,11670,11670,11670,11670,0
|
|
20240313,090100,291880,11670,11670,11670,11670,0
|
|
20240313,090000,291880,11670,11690,11690,11620,25
|