619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,191600,54355420,10660,10660,10660,10660,9
|
|
20240312,191500,54355420,10660,10660,10660,10660,0
|
|
20240312,191400,54355420,10660,10660,10660,10660,0
|
|
20240312,191300,54355420,10660,10660,10660,10660,0
|
|
20240312,191200,54355420,10660,10660,10660,10660,0
|
|
20240312,191100,54355420,10660,10660,10660,10660,0
|
|
20240312,191000,54355420,10660,10660,10660,10660,0
|
|
20240312,190900,54355420,10660,10660,10660,10660,0
|
|
20240312,190800,54355420,10660,10660,10660,10660,0
|
|
20240312,190700,54355420,10660,10660,10660,10660,0
|
|
20240312,190600,54355420,10660,10660,10660,10660,0
|
|
20240312,190500,54355420,10660,10660,10660,10660,0
|
|
20240312,190400,54355420,10660,10660,10660,10660,0
|
|
20240312,190300,54355420,10660,10660,10660,10660,0
|
|
20240312,190200,54355420,10660,10660,10660,10660,0
|
|
20240312,190100,54355420,10660,10660,10660,10660,0
|
|
20240312,190000,54355420,10660,10660,10660,10660,0
|
|
20240312,185900,54355420,10660,10660,10660,10660,0
|
|
20240312,185800,54355420,10660,10660,10660,10660,0
|
|
20240312,185700,54355420,10660,10660,10660,10660,0
|
|
20240312,185600,54355420,10660,10660,10660,10660,0
|
|
20240312,185500,54355420,10660,10660,10660,10660,0
|
|
20240312,185400,54355420,10660,10660,10660,10660,0
|
|
20240312,185300,54355420,10660,10660,10660,10660,0
|
|
20240312,185200,54355420,10660,10660,10660,10660,0
|
|
20240312,185100,54355420,10660,10660,10660,10660,0
|
|
20240312,185000,54355420,10660,10660,10660,10660,0
|
|
20240312,184900,54355420,10660,10660,10660,10660,0
|
|
20240312,184800,54355420,10660,10660,10660,10660,0
|
|
20240312,184700,54355420,10660,10660,10660,10660,0
|
|
20240312,184600,54355420,10660,10660,10660,10660,9
|
|
20240312,184500,54355420,10660,10660,10660,10660,0
|
|
20240312,184400,54355420,10660,10660,10660,10660,0
|
|
20240312,184300,54355420,10660,10660,10660,10660,0
|
|
20240312,184200,54355420,10660,10660,10660,10660,0
|
|
20240312,184100,54355420,10660,10660,10660,10660,0
|
|
20240312,184000,54355420,10660,10660,10660,10660,0
|
|
20240312,183900,54355420,10660,10660,10660,10660,0
|
|
20240312,183800,54355420,10660,10660,10660,10660,0
|
|
20240312,183700,54355420,10660,10660,10660,10660,0
|
|
20240312,183600,54355420,10660,10660,10660,10660,0
|
|
20240312,183500,54355420,10660,10660,10660,10660,0
|
|
20240312,183400,54355420,10660,10660,10660,10660,0
|
|
20240312,183300,54355420,10660,10660,10660,10660,0
|
|
20240312,183200,54355420,10660,10660,10660,10660,0
|
|
20240312,183100,54355420,10660,10660,10660,10660,0
|
|
20240312,183000,54355420,10660,10660,10660,10660,0
|
|
20240312,182900,54355420,10660,10660,10660,10660,0
|
|
20240312,182800,54355420,10660,10660,10660,10660,0
|
|
20240312,182700,54355420,10660,10660,10660,10660,0
|
|
20240312,182600,54355420,10660,10660,10660,10660,0
|
|
20240312,182500,54355420,10660,10660,10660,10660,0
|
|
20240312,182400,54355420,10660,10660,10660,10660,0
|
|
20240312,182300,54355420,10660,10660,10660,10660,0
|
|
20240312,182200,54355420,10660,10660,10660,10660,0
|
|
20240312,182100,54355420,10660,10660,10660,10660,0
|
|
20240312,182000,54355420,10660,10660,10660,10660,0
|
|
20240312,181900,54355420,10660,10660,10660,10660,0
|
|
20240312,181800,54355420,10660,10660,10660,10660,0
|
|
20240312,181700,54355420,10660,10660,10660,10660,0
|
|
20240312,181600,54355420,10660,10660,10660,10660,9
|
|
20240312,181500,54355420,10660,10660,10660,10660,0
|
|
20240312,181400,54355420,10660,10660,10660,10660,0
|
|
20240312,181300,54355420,10660,10660,10660,10660,0
|
|
20240312,181200,54355420,10660,10660,10660,10660,0
|
|
20240312,181100,54355420,10660,10660,10660,10660,0
|
|
20240312,181000,54355420,10660,10660,10660,10660,0
|
|
20240312,180900,54355420,10660,10660,10660,10660,0
|
|
20240312,180800,54355420,10660,10660,10660,10660,0
|
|
20240312,180700,54355420,10660,10660,10660,10660,0
|
|
20240312,180600,54355420,10660,10660,10660,10660,0
|
|
20240312,180500,54355420,10660,10660,10660,10660,0
|
|
20240312,180400,54355420,10660,10660,10660,10660,0
|
|
20240312,180300,54355420,10660,10660,10660,10660,0
|
|
20240312,180200,54355420,10660,10660,10660,10660,0
|
|
20240312,180100,54355420,10660,10660,10660,10660,0
|
|
20240312,180000,54355420,10660,10660,10660,10660,0
|
|
20240312,175900,54355420,10660,10660,10660,10660,0
|
|
20240312,175800,54355420,10660,10660,10660,10660,0
|
|
20240312,175700,54355420,10660,10660,10660,10660,0
|
|
20240312,175600,54355420,10660,10660,10660,10660,0
|
|
20240312,175500,54355420,10660,10660,10660,10660,0
|
|
20240312,175400,54355420,10660,10660,10660,10660,0
|
|
20240312,175300,54355420,10660,10660,10660,10660,0
|
|
20240312,175200,54355420,10660,10660,10660,10660,0
|
|
20240312,175100,54355420,10660,10660,10660,10660,0
|
|
20240312,175000,54355420,10660,10660,10660,10660,0
|
|
20240312,174900,54355420,10660,10660,10660,10660,0
|
|
20240312,174800,54355420,10660,10660,10660,10660,0
|
|
20240312,174700,54355420,10660,10660,10660,10660,0
|
|
20240312,174600,54355420,10660,10660,10660,10660,9
|
|
20240312,174500,54355420,10660,10660,10660,10660,0
|
|
20240312,174400,54355420,10660,10660,10660,10660,0
|
|
20240312,174300,54355420,10660,10660,10660,10660,0
|
|
20240312,174200,54355420,10660,10660,10660,10660,0
|
|
20240312,174100,54355420,10660,10660,10660,10660,0
|
|
20240312,174000,54355420,10660,10660,10660,10660,0
|
|
20240312,173900,54355420,10660,10660,10660,10660,0
|
|
20240312,173800,54355420,10660,10660,10660,10660,0
|
|
20240312,173700,54355420,10660,10660,10660,10660,0
|
|
20240312,173600,54355420,10660,10660,10660,10660,0
|
|
20240312,173500,54355420,10660,10660,10660,10660,0
|
|
20240312,173400,54355420,10660,10660,10660,10660,0
|
|
20240312,173300,54355420,10660,10660,10660,10660,0
|
|
20240312,173200,54355420,10660,10660,10660,10660,0
|
|
20240312,173100,54355420,10660,10660,10660,10660,0
|
|
20240312,173000,54355420,10660,10660,10660,10660,0
|
|
20240312,172900,54355420,10660,10660,10660,10660,0
|
|
20240312,172800,54355420,10660,10660,10660,10660,0
|
|
20240312,172700,54355420,10660,10660,10660,10660,0
|
|
20240312,172600,54355420,10660,10660,10660,10660,0
|
|
20240312,172500,54355420,10660,10660,10660,10660,0
|
|
20240312,172400,54355420,10660,10660,10660,10660,0
|
|
20240312,172300,54355420,10660,10660,10660,10660,0
|
|
20240312,172200,54355420,10660,10660,10660,10660,0
|
|
20240312,172100,54355420,10660,10660,10660,10660,0
|
|
20240312,172000,54355420,10660,10660,10660,10660,0
|
|
20240312,171900,54355420,10660,10660,10660,10660,0
|
|
20240312,171800,54355420,10660,10660,10660,10660,0
|
|
20240312,171700,54355420,10660,10660,10660,10660,0
|
|
20240312,171600,54355420,10660,10660,10660,10660,9
|
|
20240312,171500,54355420,10660,10660,10660,10660,0
|
|
20240312,171400,54355420,10660,10660,10660,10660,0
|
|
20240312,171300,54355420,10660,10660,10660,10660,0
|
|
20240312,171200,54355420,10660,10660,10660,10660,0
|
|
20240312,171100,54355420,10660,10660,10660,10660,0
|
|
20240312,171000,54355420,10660,10660,10660,10660,0
|
|
20240312,170900,54355420,10660,10660,10660,10660,0
|
|
20240312,170800,54355420,10660,10660,10660,10660,0
|
|
20240312,170700,54355420,10660,10660,10660,10660,0
|
|
20240312,170600,54355420,10660,10660,10660,10660,0
|
|
20240312,170500,54355420,10660,10660,10660,10660,0
|
|
20240312,170400,54355420,10660,10660,10660,10660,0
|
|
20240312,170300,54355420,10660,10660,10660,10660,0
|
|
20240312,170200,54355420,10660,10660,10660,10660,0
|
|
20240312,170100,54355420,10660,10660,10660,10660,0
|
|
20240312,170000,54355420,10660,10660,10660,10660,0
|
|
20240312,165900,54355420,10660,10660,10660,10660,0
|
|
20240312,165800,54355420,10660,10660,10660,10660,0
|
|
20240312,165700,54355420,10660,10660,10660,10660,0
|
|
20240312,165600,54355420,10660,10660,10660,10660,0
|
|
20240312,165500,54355420,10660,10660,10660,10660,0
|
|
20240312,165400,54355420,10660,10660,10660,10660,0
|
|
20240312,165300,54355420,10660,10660,10660,10660,0
|
|
20240312,165200,54355420,10660,10660,10660,10660,0
|
|
20240312,165100,54355420,10660,10660,10660,10660,0
|
|
20240312,165000,54355420,10660,10660,10660,10660,0
|
|
20240312,164900,54355420,10660,10660,10660,10660,0
|
|
20240312,164800,54355420,10660,10660,10660,10660,0
|
|
20240312,164700,54355420,10660,10660,10660,10660,0
|
|
20240312,164600,54355420,10660,10660,10660,10660,9
|
|
20240312,164500,54355420,10660,10660,10660,10660,0
|
|
20240312,164400,54355420,10660,10660,10660,10660,0
|
|
20240312,164300,54355420,10660,10660,10660,10660,0
|
|
20240312,164200,54355420,10660,10660,10660,10660,0
|
|
20240312,164100,54355420,10660,10660,10660,10660,0
|
|
20240312,164000,54355420,10660,10660,10660,10660,0
|
|
20240312,163900,54355420,10660,10660,10660,10660,0
|
|
20240312,163800,54355420,10660,10660,10660,10660,0
|
|
20240312,163700,54355420,10660,10660,10660,10660,0
|
|
20240312,163600,54355420,10660,10660,10660,10660,0
|
|
20240312,163500,54355420,10660,10660,10660,10660,0
|
|
20240312,163400,54355420,10660,10660,10660,10660,0
|
|
20240312,163300,54355420,10660,10660,10660,10660,0
|
|
20240312,163200,54355420,10660,10660,10660,10660,0
|
|
20240312,163100,54355420,10660,10660,10660,10660,0
|
|
20240312,163000,54355420,10660,10660,10660,10660,0
|
|
20240312,162900,54355420,10660,10660,10660,10660,0
|
|
20240312,162800,54355420,10660,10660,10660,10660,0
|
|
20240312,162700,54355420,10660,10660,10660,10660,0
|
|
20240312,162600,54355420,10660,10660,10660,10660,0
|
|
20240312,162500,54355420,10660,10660,10660,10660,0
|
|
20240312,162400,54355420,10660,10660,10660,10660,0
|
|
20240312,162300,54355420,10660,10660,10660,10660,0
|
|
20240312,162200,54355420,10660,10660,10660,10660,0
|
|
20240312,162100,54355420,10660,10660,10660,10660,0
|
|
20240312,162000,54355420,10660,10660,10660,10660,0
|
|
20240312,161900,54355420,10660,10660,10660,10660,0
|
|
20240312,161800,54355420,10660,10660,10660,10660,0
|
|
20240312,161700,54355420,10660,10660,10660,10660,0
|
|
20240312,161600,54355420,10660,10660,10660,10660,9
|
|
20240312,161500,54355420,10660,10660,10660,10660,0
|
|
20240312,161400,54355420,10660,10660,10660,10660,0
|
|
20240312,161300,54355420,10660,10660,10660,10660,0
|
|
20240312,161200,54355420,10660,10660,10660,10660,0
|
|
20240312,161100,54355420,10660,10660,10660,10660,0
|
|
20240312,161000,54355420,10660,10660,10660,10660,0
|
|
20240312,160900,54355420,10660,10660,10660,10660,0
|
|
20240312,160800,54355420,10660,10660,10660,10660,0
|
|
20240312,160700,54355420,10660,10660,10660,10660,0
|
|
20240312,160600,54355420,10660,10660,10660,10660,0
|
|
20240312,160500,54355420,10660,10660,10660,10660,0
|
|
20240312,160400,54355420,10660,10660,10660,10660,0
|
|
20240312,160300,54355420,10660,10660,10660,10660,0
|
|
20240312,160200,54355420,10660,10660,10660,10660,0
|
|
20240312,160100,54355420,10660,10660,10660,10660,0
|
|
20240312,160000,54355420,10660,10660,10660,10660,0
|
|
20240312,155900,54355420,10660,10660,10660,10660,0
|
|
20240312,155800,54355420,10660,10660,10660,10660,0
|
|
20240312,155700,54355420,10660,10660,10660,10660,0
|
|
20240312,155600,54355420,10660,10660,10660,10660,0
|
|
20240312,155500,54355420,10660,10660,10660,10660,0
|
|
20240312,155400,54355420,10660,10660,10660,10660,0
|
|
20240312,155300,54355420,10660,10660,10660,10660,0
|
|
20240312,155200,54355420,10660,10660,10660,10660,0
|
|
20240312,155100,54355420,10660,10660,10660,10660,0
|
|
20240312,155000,54355420,10660,10660,10660,10660,0
|
|
20240312,154900,54355420,10660,10660,10660,10660,0
|
|
20240312,154800,54355420,10660,10660,10660,10660,0
|
|
20240312,154700,54355420,10660,10660,10660,10660,0
|
|
20240312,154600,54355420,10660,10660,10660,10660,9
|
|
20240312,154500,54355420,10660,10660,10660,10660,0
|
|
20240312,154400,54355420,10660,10660,10660,10660,0
|
|
20240312,154300,54355420,10660,10660,10660,10660,0
|
|
20240312,154200,54355420,10660,10660,10660,10660,0
|
|
20240312,154100,54355420,10660,10660,10660,10660,0
|
|
20240312,154000,54355420,10660,10660,10660,10660,0
|
|
20240312,153900,54355420,10660,10660,10660,10660,0
|
|
20240312,153800,54355420,10660,10660,10660,10660,0
|
|
20240312,153700,54355420,10660,10660,10660,10660,0
|
|
20240312,153600,54355420,10660,10660,10660,10660,0
|
|
20240312,153500,54355420,10660,10660,10660,10660,0
|
|
20240312,153400,54355420,10660,10660,10660,10660,0
|
|
20240312,153300,54355420,10660,10660,10660,10660,0
|
|
20240312,153200,54355420,10660,10660,10660,10660,0
|
|
20240312,153100,54355420,10660,10660,10660,10660,0
|
|
20240312,153000,54355420,10660,10660,10660,10660,9
|
|
20240312,152900,54259480,10580,10580,10580,10580,0
|
|
20240312,152800,54259480,10580,10580,10580,10580,0
|
|
20240312,152700,54259480,10580,10580,10580,10580,0
|
|
20240312,152600,54259480,10580,10580,10580,10580,0
|
|
20240312,152500,54259480,10580,10580,10580,10580,0
|
|
20240312,152400,54259480,10580,10580,10580,10580,0
|
|
20240312,152300,54259480,10580,10580,10580,10580,0
|
|
20240312,152200,54259480,10580,10580,10580,10580,0
|
|
20240312,152100,54259480,10580,10580,10580,10580,0
|
|
20240312,152000,54259480,10580,10580,10580,10580,0
|
|
20240312,151900,54259480,10580,10580,10580,10580,0
|
|
20240312,151800,54259480,10580,10580,10580,10580,141
|
|
20240312,151700,52767700,10580,10580,10580,10580,0
|
|
20240312,151600,52767700,10580,10580,10580,10580,0
|
|
20240312,151500,52767700,10580,10580,10580,10580,0
|
|
20240312,151400,52767700,10580,10580,10580,10580,0
|
|
20240312,151300,52767700,10580,10580,10580,10580,32
|
|
20240312,151200,52429140,10580,10580,10580,10580,0
|
|
20240312,151100,52429140,10580,10580,10580,10580,1
|
|
20240312,151000,52418560,10580,10580,10580,10580,0
|
|
20240312,150900,52418560,10580,10580,10580,10580,0
|
|
20240312,150800,52418560,10580,10580,10580,10580,1
|
|
20240312,150700,52407980,10650,10650,10650,10650,0
|
|
20240312,150600,52407980,10650,10650,10650,10650,0
|
|
20240312,150500,52407980,10650,10650,10650,10650,0
|
|
20240312,150400,52407980,10650,10650,10650,10650,0
|
|
20240312,150300,52407980,10650,10650,10650,10650,0
|
|
20240312,150200,52407980,10650,10650,10650,10650,0
|
|
20240312,150100,52407980,10650,10650,10650,10650,1
|
|
20240312,150000,52397330,10660,10660,10660,10660,1
|
|
20240312,145900,52386670,10660,10660,10660,10660,0
|
|
20240312,145800,52386670,10660,10660,10660,10660,0
|
|
20240312,145700,52386670,10660,10660,10660,10660,0
|
|
20240312,145600,52386670,10660,10660,10660,10660,0
|
|
20240312,145500,52386670,10660,10660,10660,10660,0
|
|
20240312,145400,52386670,10660,10660,10660,10660,0
|
|
20240312,145300,52386670,10660,10660,10660,10660,0
|
|
20240312,145200,52386670,10660,10660,10660,10660,0
|
|
20240312,145100,52386670,10660,10660,10660,10660,0
|
|
20240312,145000,52386670,10660,10660,10660,10660,0
|
|
20240312,144900,52386670,10660,10660,10660,10660,0
|
|
20240312,144800,52386670,10660,10660,10660,10580,13
|
|
20240312,144700,52248170,10580,10580,10580,10580,0
|
|
20240312,144600,52248170,10580,10580,10580,10580,0
|
|
20240312,144500,52248170,10580,10580,10580,10580,0
|
|
20240312,144400,52248170,10580,10580,10580,10580,0
|
|
20240312,144300,52248170,10580,10580,10580,10580,10
|
|
20240312,144200,52142370,10580,10580,10580,10580,0
|
|
20240312,144100,52142370,10580,10580,10580,10580,3
|
|
20240312,144000,52110630,10550,10550,10550,10550,0
|
|
20240312,143900,52110630,10550,10550,10550,10550,1
|
|
20240312,143800,52100080,10550,10550,10550,10550,0
|
|
20240312,143700,52100080,10550,10550,10550,10550,0
|
|
20240312,143600,52100080,10550,10550,10550,10550,0
|
|
20240312,143500,52100080,10550,10560,10560,10550,56
|
|
20240312,143400,51509270,10560,10560,10560,10560,0
|
|
20240312,143300,51509270,10560,10560,10560,10560,0
|
|
20240312,143200,51509270,10560,10580,10580,10560,5
|
|
20240312,143100,51456430,10580,10570,10580,10570,20
|
|
20240312,143000,51244840,10550,10590,10590,10550,884
|
|
20240312,142900,41911210,10570,10570,10570,10570,0
|
|
20240312,142800,41911210,10570,10570,10570,10570,0
|
|
20240312,142700,41911210,10570,10570,10570,10570,0
|
|
20240312,142600,41911210,10570,10570,10570,10570,0
|
|
20240312,142500,41911210,10570,10570,10570,10570,0
|
|
20240312,142400,41911210,10570,10570,10570,10570,0
|
|
20240312,142300,41911210,10570,10570,10570,10570,0
|
|
20240312,142200,41911210,10570,10570,10570,10570,0
|
|
20240312,142100,41911210,10570,10570,10570,10570,0
|
|
20240312,142000,41911210,10570,10570,10570,10570,0
|
|
20240312,141900,41911210,10570,10570,10570,10570,0
|
|
20240312,141800,41911210,10570,10570,10570,10570,0
|
|
20240312,141700,41911210,10570,10570,10570,10570,0
|
|
20240312,141600,41911210,10570,10570,10570,10570,0
|
|
20240312,141500,41911210,10570,10570,10570,10570,0
|
|
20240312,141400,41911210,10570,10570,10570,10570,0
|
|
20240312,141300,41911210,10570,10570,10570,10570,0
|
|
20240312,141200,41911210,10570,10570,10570,10570,0
|
|
20240312,141100,41911210,10570,10570,10570,10570,0
|
|
20240312,141000,41911210,10570,10570,10570,10570,0
|
|
20240312,140900,41911210,10570,10570,10570,10570,0
|
|
20240312,140800,41911210,10570,10570,10570,10570,0
|
|
20240312,140700,41911210,10570,10570,10570,10570,0
|
|
20240312,140600,41911210,10570,10570,10570,10570,0
|
|
20240312,140500,41911210,10570,10570,10570,10570,0
|
|
20240312,140400,41911210,10570,10570,10570,10570,0
|
|
20240312,140300,41911210,10570,10570,10570,10570,20
|
|
20240312,140200,41699810,10570,10570,10570,10570,20
|
|
20240312,140100,41488410,10580,10580,10580,10580,0
|
|
20240312,140000,41488410,10580,10580,10580,10580,0
|
|
20240312,135900,41488410,10580,10580,10580,10580,0
|
|
20240312,135800,41488410,10580,10580,10580,10580,0
|
|
20240312,135700,41488410,10580,10580,10580,10580,0
|
|
20240312,135600,41488410,10580,10580,10580,10580,0
|
|
20240312,135500,41488410,10580,10580,10580,10580,4
|
|
20240312,135400,41446090,10580,10580,10580,10580,0
|
|
20240312,135300,41446090,10580,10590,10590,10580,30
|
|
20240312,135200,41128680,10570,10570,10570,10570,0
|
|
20240312,135100,41128680,10570,10570,10570,10570,0
|
|
20240312,135000,41128680,10570,10570,10570,10570,0
|
|
20240312,134900,41128680,10570,10570,10570,10570,0
|
|
20240312,134800,41128680,10570,10570,10570,10570,0
|
|
20240312,134700,41128680,10570,10570,10570,10570,0
|
|
20240312,134600,41128680,10570,10570,10570,10570,0
|
|
20240312,134500,41128680,10570,10570,10570,10570,0
|
|
20240312,134400,41128680,10570,10570,10570,10570,0
|
|
20240312,134300,41128680,10570,10570,10570,10570,0
|
|
20240312,134200,41128680,10570,10570,10570,10570,0
|
|
20240312,134100,41128680,10570,10570,10570,10570,0
|
|
20240312,134000,41128680,10570,10570,10570,10570,0
|
|
20240312,133900,41128680,10570,10570,10570,10570,0
|
|
20240312,133800,41128680,10570,10570,10570,10570,0
|
|
20240312,133700,41128680,10570,10570,10570,10570,0
|
|
20240312,133600,41128680,10570,10570,10570,10570,0
|
|
20240312,133500,41128680,10570,10570,10570,10570,0
|
|
20240312,133400,41128680,10570,10570,10570,10570,0
|
|
20240312,133300,41128680,10570,10570,10570,10570,0
|
|
20240312,133200,41128680,10570,10570,10570,10570,0
|
|
20240312,133100,41128680,10570,10570,10570,10570,0
|
|
20240312,133000,41128680,10570,10570,10570,10570,0
|
|
20240312,132900,41128680,10570,10570,10570,10570,0
|
|
20240312,132800,41128680,10570,10570,10570,10570,0
|
|
20240312,132700,41128680,10570,10570,10570,10570,0
|
|
20240312,132600,41128680,10570,10570,10570,10570,0
|
|
20240312,132500,41128680,10570,10570,10570,10570,0
|
|
20240312,132400,41128680,10570,10570,10570,10570,0
|
|
20240312,132300,41128680,10570,10570,10570,10570,0
|
|
20240312,132200,41128680,10570,10570,10570,10570,0
|
|
20240312,132100,41128680,10570,10570,10570,10570,0
|
|
20240312,132000,41128680,10570,10570,10570,10570,0
|
|
20240312,131900,41128680,10570,10570,10570,10570,0
|
|
20240312,131800,41128680,10570,10570,10570,10570,0
|
|
20240312,131700,41128680,10570,10570,10570,10570,0
|
|
20240312,131600,41128680,10570,10570,10570,10570,0
|
|
20240312,131500,41128680,10570,10570,10570,10570,0
|
|
20240312,131400,41128680,10570,10570,10570,10570,68
|
|
20240312,131300,40409920,10600,10600,10600,10600,1
|
|
20240312,131200,40399320,10570,10570,10570,10570,0
|
|
20240312,131100,40399320,10570,10570,10570,10570,0
|
|
20240312,131000,40399320,10570,10570,10570,10570,0
|
|
20240312,130900,40399320,10570,10570,10570,10570,0
|
|
20240312,130800,40399320,10570,10570,10570,10570,0
|
|
20240312,130700,40399320,10570,10570,10570,10570,0
|
|
20240312,130600,40399320,10570,10570,10570,10570,0
|
|
20240312,130500,40399320,10570,10570,10570,10570,5
|
|
20240312,130400,40346470,10570,10580,10580,10570,383
|
|
20240312,130300,36297900,10600,10600,10600,10600,0
|
|
20240312,130200,36297900,10600,10600,10600,10600,0
|
|
20240312,130100,36297900,10600,10600,10600,10600,0
|
|
20240312,130000,36297900,10600,10600,10600,10600,0
|
|
20240312,125900,36297900,10600,10600,10600,10600,1
|
|
20240312,125800,36287300,10600,10600,10600,10600,1
|
|
20240312,125700,36276700,10600,10600,10600,10600,62
|
|
20240312,125600,35619500,10600,10600,10600,10600,0
|
|
20240312,125500,35619500,10600,10590,10600,10590,5
|
|
20240312,125400,35566510,10570,10570,10570,10570,409
|
|
20240312,125300,31243380,10570,10570,10570,10570,1
|
|
20240312,125200,31232810,10580,10580,10580,10580,47
|
|
20240312,125100,30735550,10600,10600,10600,10600,0
|
|
20240312,125000,30735550,10600,10600,10600,10600,0
|
|
20240312,124900,30735550,10600,10600,10600,10600,0
|
|
20240312,124800,30735550,10600,10600,10600,10600,0
|
|
20240312,124700,30735550,10600,10600,10600,10600,0
|
|
20240312,124600,30735550,10600,10600,10600,10600,0
|
|
20240312,124500,30735550,10600,10600,10600,10600,0
|
|
20240312,124400,30735550,10600,10600,10600,10600,0
|
|
20240312,124300,30735550,10600,10600,10600,10600,0
|
|
20240312,124200,30735550,10600,10600,10600,10600,0
|
|
20240312,124100,30735550,10600,10600,10600,10600,0
|
|
20240312,124000,30735550,10600,10600,10600,10600,0
|
|
20240312,123900,30735550,10600,10600,10600,10600,0
|
|
20240312,123800,30735550,10600,10600,10600,10600,0
|
|
20240312,123700,30735550,10600,10600,10600,10600,0
|
|
20240312,123600,30735550,10600,10600,10600,10600,0
|
|
20240312,123500,30735550,10600,10600,10600,10600,0
|
|
20240312,123400,30735550,10600,10600,10600,10600,0
|
|
20240312,123300,30735550,10600,10600,10600,10600,0
|
|
20240312,123200,30735550,10600,10600,10600,10600,1
|
|
20240312,123100,30724950,10620,10620,10620,10620,0
|
|
20240312,123000,30724950,10620,10620,10620,10620,8
|
|
20240312,122900,30639990,10620,10620,10620,10620,0
|
|
20240312,122800,30639990,10620,10620,10620,10620,0
|
|
20240312,122700,30639990,10620,10620,10620,10620,1
|
|
20240312,122600,30629370,10620,10610,10620,10610,69
|
|
20240312,122500,29896790,10580,10580,10580,10580,3
|
|
20240312,122400,29865050,10580,10580,10580,10580,1
|
|
20240312,122300,29854470,10580,10580,10580,10580,0
|
|
20240312,122200,29854470,10580,10580,10580,10580,32
|
|
20240312,122100,29515910,10580,10580,10580,10580,97
|
|
20240312,122000,28489650,10580,10580,10580,10580,0
|
|
20240312,121900,28489650,10580,10580,10580,10580,0
|
|
20240312,121800,28489650,10580,10580,10580,10580,0
|
|
20240312,121700,28489650,10580,10580,10580,10580,0
|
|
20240312,121600,28489650,10580,10580,10580,10580,0
|
|
20240312,121500,28489650,10580,10580,10580,10580,108
|
|
20240312,121400,27347010,10590,10590,10590,10590,0
|
|
20240312,121300,27347010,10590,10590,10590,10590,3
|
|
20240312,121200,27315240,10590,10590,10590,10590,2
|
|
20240312,121100,27294060,10590,10590,10590,10590,0
|
|
20240312,121000,27294060,10590,10590,10590,10590,0
|
|
20240312,120900,27294060,10590,10590,10590,10590,1
|
|
20240312,120800,27283470,10590,10590,10590,10590,0
|
|
20240312,120700,27283470,10590,10590,10590,10590,0
|
|
20240312,120600,27283470,10590,10590,10590,10590,0
|
|
20240312,120500,27283470,10590,10590,10590,10590,1
|
|
20240312,120400,27272880,10590,10590,10590,10590,0
|
|
20240312,120300,27272880,10590,10590,10590,10590,0
|
|
20240312,120200,27272880,10590,10590,10590,10590,1
|
|
20240312,120100,27262290,10590,10590,10590,10590,0
|
|
20240312,120000,27262290,10590,10590,10590,10590,0
|
|
20240312,115900,27262290,10590,10590,10590,10590,2
|
|
20240312,115800,27241110,10590,10590,10590,10590,0
|
|
20240312,115700,27241110,10590,10590,10590,10590,0
|
|
20240312,115600,27241110,10590,10590,10590,10590,0
|
|
20240312,115500,27241110,10590,10590,10590,10590,1
|
|
20240312,115400,27230520,10590,10590,10590,10590,0
|
|
20240312,115300,27230520,10590,10590,10590,10590,0
|
|
20240312,115200,27230520,10590,10590,10590,10590,0
|
|
20240312,115100,27230520,10590,10590,10590,10590,1
|
|
20240312,115000,27219930,10570,10570,10570,10570,0
|
|
20240312,114900,27219930,10570,10570,10570,10570,0
|
|
20240312,114800,27219930,10570,10570,10570,10570,0
|
|
20240312,114700,27219930,10570,10570,10570,10570,0
|
|
20240312,114600,27219930,10570,10570,10570,10570,0
|
|
20240312,114500,27219930,10570,10570,10570,10570,0
|
|
20240312,114400,27219930,10570,10570,10570,10570,0
|
|
20240312,114300,27219930,10570,10570,10570,10570,0
|
|
20240312,114200,27219930,10570,10570,10570,10570,0
|
|
20240312,114100,27219930,10570,10570,10570,10570,0
|
|
20240312,114000,27219930,10570,10570,10570,10570,0
|
|
20240312,113900,27219930,10570,10570,10570,10570,0
|
|
20240312,113800,27219930,10570,10570,10570,10570,0
|
|
20240312,113700,27219930,10570,10570,10570,10570,0
|
|
20240312,113600,27219930,10570,10570,10570,10570,0
|
|
20240312,113500,27219930,10570,10570,10570,10570,0
|
|
20240312,113400,27219930,10570,10570,10570,10570,0
|
|
20240312,113300,27219930,10570,10570,10570,10570,0
|
|
20240312,113200,27219930,10570,10570,10570,10570,0
|
|
20240312,113100,27219930,10570,10570,10570,10570,0
|
|
20240312,113000,27219930,10570,10570,10570,10570,0
|
|
20240312,112900,27219930,10570,10570,10570,10570,0
|
|
20240312,112800,27219930,10570,10570,10570,10570,0
|
|
20240312,112700,27219930,10570,10570,10570,10570,0
|
|
20240312,112600,27219930,10570,10570,10570,10570,0
|
|
20240312,112500,27219930,10570,10570,10570,10570,0
|
|
20240312,112400,27219930,10570,10570,10570,10570,0
|
|
20240312,112300,27219930,10570,10570,10570,10570,0
|
|
20240312,112200,27219930,10570,10570,10570,10570,0
|
|
20240312,112100,27219930,10570,10580,10580,10570,2
|
|
20240312,112000,27198780,10660,10660,10660,10660,0
|
|
20240312,111900,27198780,10660,10660,10660,10660,0
|
|
20240312,111800,27198780,10660,10660,10660,10660,0
|
|
20240312,111700,27198780,10660,10660,10660,10660,0
|
|
20240312,111600,27198780,10660,10660,10660,10660,1
|
|
20240312,111500,27188120,10640,10640,10640,10640,0
|
|
20240312,111400,27188120,10640,10620,10640,10620,5
|
|
20240312,111300,27134970,10560,10570,10570,10560,50
|
|
20240312,111200,26606910,10670,10670,10670,10670,0
|
|
20240312,111100,26606910,10670,10670,10670,10670,0
|
|
20240312,111000,26606910,10670,10670,10670,10670,0
|
|
20240312,110900,26606910,10670,10670,10670,10670,0
|
|
20240312,110800,26606910,10670,10670,10670,10670,0
|
|
20240312,110700,26606910,10670,10670,10670,10670,0
|
|
20240312,110600,26606910,10670,10670,10670,10670,0
|
|
20240312,110500,26606910,10670,10670,10670,10670,0
|
|
20240312,110400,26606910,10670,10670,10670,10670,0
|
|
20240312,110300,26606910,10670,10670,10670,10670,0
|
|
20240312,110200,26606910,10670,10670,10670,10670,0
|
|
20240312,110100,26606910,10670,10670,10670,10670,0
|
|
20240312,110000,26606910,10670,10650,10670,10650,10
|
|
20240312,105900,26500230,10670,10670,10670,10670,0
|
|
20240312,105800,26500230,10670,10570,10670,10570,51
|
|
20240312,105700,25960490,10570,10580,10580,10570,3
|
|
20240312,105600,25928770,10570,10570,10570,10570,0
|
|
20240312,105500,25928770,10570,10570,10570,10570,1
|
|
20240312,105400,25918200,10650,10650,10650,10650,2
|
|
20240312,105300,25896900,10650,10650,10650,10650,6
|
|
20240312,105200,25833000,10560,10560,10560,10560,0
|
|
20240312,105100,25833000,10560,10560,10560,10560,0
|
|
20240312,105000,25833000,10560,10560,10560,10560,0
|
|
20240312,104900,25833000,10560,10560,10560,10560,0
|
|
20240312,104800,25833000,10560,10560,10560,10560,0
|
|
20240312,104700,25833000,10560,10560,10560,10560,0
|
|
20240312,104600,25833000,10560,10560,10560,10560,0
|
|
20240312,104500,25833000,10560,10560,10560,10560,0
|
|
20240312,104400,25833000,10560,10560,10560,10560,0
|
|
20240312,104300,25833000,10560,10560,10560,10560,1
|
|
20240312,104200,25822440,10530,10530,10530,10530,0
|
|
20240312,104100,25822440,10530,10530,10530,10530,0
|
|
20240312,104000,25822440,10530,10530,10530,10530,0
|
|
20240312,103900,25822440,10530,10530,10530,10530,0
|
|
20240312,103800,25822440,10530,10530,10530,10530,0
|
|
20240312,103700,25822440,10530,10530,10530,10530,0
|
|
20240312,103600,25822440,10530,10530,10530,10530,0
|
|
20240312,103500,25822440,10530,10530,10530,10530,0
|
|
20240312,103400,25822440,10530,10530,10530,10530,0
|
|
20240312,103300,25822440,10530,10530,10530,10530,0
|
|
20240312,103200,25822440,10530,10580,10580,10530,74
|
|
20240312,103100,25041780,10580,10580,10580,10580,0
|
|
20240312,103000,25041780,10580,10580,10580,10580,0
|
|
20240312,102900,25041780,10580,10580,10580,10580,0
|
|
20240312,102800,25041780,10580,10580,10580,10580,50
|
|
20240312,102700,24512780,10610,10610,10610,10610,0
|
|
20240312,102600,24512780,10610,10600,10610,10600,312
|
|
20240312,102500,21203460,10590,10580,10590,10580,119
|
|
20240312,102400,19943440,10540,10540,10540,10540,0
|
|
20240312,102300,19943440,10540,10550,10550,10540,162
|
|
20240312,102200,18235930,10540,10540,10540,10540,0
|
|
20240312,102100,18235930,10540,10540,10540,10540,0
|
|
20240312,102000,18235930,10540,10540,10540,10540,0
|
|
20240312,101900,18235930,10540,10540,10540,10540,0
|
|
20240312,101800,18235930,10540,10540,10540,10540,0
|
|
20240312,101700,18235930,10540,10540,10540,10540,0
|
|
20240312,101600,18235930,10540,10540,10540,10540,0
|
|
20240312,101500,18235930,10540,10540,10540,10540,0
|
|
20240312,101400,18235930,10540,10540,10540,10540,0
|
|
20240312,101300,18235930,10540,10550,10550,10540,85
|
|
20240312,101200,17340010,10540,10540,10540,10540,0
|
|
20240312,101100,17340010,10540,10540,10540,10540,0
|
|
20240312,101000,17340010,10540,10540,10540,10540,0
|
|
20240312,100900,17340010,10540,10540,10540,10540,0
|
|
20240312,100800,17340010,10540,10540,10540,10540,0
|
|
20240312,100700,17340010,10540,10540,10540,10540,0
|
|
20240312,100600,17340010,10540,10540,10540,10540,0
|
|
20240312,100500,17340010,10540,10540,10540,10540,0
|
|
20240312,100400,17340010,10540,10540,10540,10540,0
|
|
20240312,100300,17340010,10540,10540,10540,10540,0
|
|
20240312,100200,17340010,10540,10540,10540,10540,0
|
|
20240312,100100,17340010,10540,10540,10540,10540,0
|
|
20240312,100000,17340010,10540,10540,10540,10540,1
|
|
20240312,095900,17329470,10540,10540,10540,10540,0
|
|
20240312,095800,17329470,10540,10590,10590,10540,342
|
|
20240312,095700,13723870,10600,10600,10600,10600,0
|
|
20240312,095600,13723870,10600,10600,10600,10600,0
|
|
20240312,095500,13723870,10600,10600,10600,10600,0
|
|
20240312,095400,13723870,10600,10600,10600,10600,5
|
|
20240312,095300,13670870,10610,10610,10610,10610,2
|
|
20240312,095200,13649650,10610,10610,10610,10610,45
|
|
20240312,095100,13172200,10590,10590,10590,10590,6
|
|
20240312,095000,13108660,10580,10600,10600,10580,9
|
|
20240312,094900,13013400,10550,10570,10570,10550,142
|
|
20240312,094800,11514900,10540,10540,10540,10540,0
|
|
20240312,094700,11514900,10540,10540,10540,10540,0
|
|
20240312,094600,11514900,10540,10540,10540,10540,0
|
|
20240312,094500,11514900,10540,10540,10540,10540,0
|
|
20240312,094400,11514900,10540,10540,10540,10540,0
|
|
20240312,094300,11514900,10540,10550,10550,10540,25
|
|
20240312,094200,11251300,10540,10550,10550,10540,173
|
|
20240312,094100,9427560,10610,10610,10610,10610,1
|
|
20240312,094000,9416950,10610,10610,10610,10610,0
|
|
20240312,093900,9416950,10610,10540,10610,10540,5
|
|
20240312,093800,9363970,10520,10530,10530,10520,25
|
|
20240312,093700,9100960,10540,10600,10600,10540,12
|
|
20240312,093600,8974420,10610,10610,10610,10610,0
|
|
20240312,093500,8974420,10610,10610,10610,10610,0
|
|
20240312,093400,8974420,10610,10610,10610,10610,0
|
|
20240312,093300,8974420,10610,10610,10610,10610,0
|
|
20240312,093200,8974420,10610,10610,10610,10610,0
|
|
20240312,093100,8974420,10610,10610,10610,10610,0
|
|
20240312,093000,8974420,10610,10610,10610,10610,0
|
|
20240312,092900,8974420,10610,10610,10610,10610,0
|
|
20240312,092800,8974420,10610,10610,10610,10610,0
|
|
20240312,092700,8974420,10610,10610,10610,10610,0
|
|
20240312,092600,8974420,10610,10610,10610,10610,0
|
|
20240312,092500,8974420,10610,10550,10610,10550,256
|
|
20240312,092400,6260240,10550,10560,10560,10550,167
|
|
20240312,092300,4497250,10550,10550,10550,10550,0
|
|
20240312,092200,4497250,10550,10550,10550,10550,0
|
|
20240312,092100,4497250,10550,10550,10550,10550,0
|
|
20240312,092000,4497250,10550,10570,10570,10550,200
|
|
20240312,091900,2386640,10600,10610,10610,10600,71
|
|
20240312,091800,1633940,10600,10610,10610,10600,40
|
|
20240312,091700,1209690,10610,10610,10610,10610,0
|
|
20240312,091600,1209690,10610,10610,10610,10610,0
|
|
20240312,091500,1209690,10610,10620,10620,10610,100
|
|
20240312,091400,148620,10610,10610,10610,10610,0
|
|
20240312,091300,148620,10610,10610,10610,10610,0
|
|
20240312,091200,148620,10610,10610,10610,10610,0
|
|
20240312,091100,148620,10610,10610,10610,10610,0
|
|
20240312,091000,148620,10610,10650,10650,10610,6
|
|
20240312,090900,84880,10610,10610,10610,10610,0
|
|
20240312,090800,84880,10610,10610,10610,10610,0
|
|
20240312,090700,84880,10610,10610,10610,10610,0
|
|
20240312,090600,84880,10610,10610,10610,10610,0
|
|
20240312,090500,84880,10610,10610,10610,10610,0
|
|
20240312,090400,84880,10610,10610,10610,10610,0
|
|
20240312,090300,84880,10610,10610,10610,10610,0
|
|
20240312,090200,84880,10610,10610,10610,10610,0
|
|
20240312,090100,84880,10610,10610,10610,10610,0
|
|
20240312,090000,84880,10610,10610,10610,10610,8
|