621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191800,151303000,7470,7470,7470,7470,513
|
|
20240313,191700,151303000,7470,7470,7470,7470,0
|
|
20240313,191600,151303000,7470,7470,7470,7470,0
|
|
20240313,191500,151303000,7470,7470,7470,7470,0
|
|
20240313,191400,151303000,7470,7470,7470,7470,0
|
|
20240313,191300,151303000,7470,7470,7470,7470,0
|
|
20240313,191200,151303000,7470,7470,7470,7470,0
|
|
20240313,191100,151303000,7470,7470,7470,7470,0
|
|
20240313,191000,151303000,7470,7470,7470,7470,0
|
|
20240313,190900,151303000,7470,7470,7470,7470,0
|
|
20240313,190800,151303000,7470,7470,7470,7470,0
|
|
20240313,190700,151303000,7470,7470,7470,7470,0
|
|
20240313,190600,151303000,7470,7470,7470,7470,0
|
|
20240313,190500,151303000,7470,7470,7470,7470,0
|
|
20240313,190400,151303000,7470,7470,7470,7470,0
|
|
20240313,190300,151303000,7470,7470,7470,7470,0
|
|
20240313,190200,151303000,7470,7470,7470,7470,0
|
|
20240313,190100,151303000,7470,7470,7470,7470,0
|
|
20240313,190000,151303000,7470,7470,7470,7470,0
|
|
20240313,185900,151303000,7470,7470,7470,7470,0
|
|
20240313,185800,151303000,7470,7470,7470,7470,0
|
|
20240313,185700,151303000,7470,7470,7470,7470,0
|
|
20240313,185600,151303000,7470,7470,7470,7470,0
|
|
20240313,185500,151303000,7470,7470,7470,7470,0
|
|
20240313,185400,151303000,7470,7470,7470,7470,0
|
|
20240313,185300,151303000,7470,7470,7470,7470,0
|
|
20240313,185200,151303000,7470,7470,7470,7470,0
|
|
20240313,185100,151303000,7470,7470,7470,7470,0
|
|
20240313,185000,151303000,7470,7470,7470,7470,0
|
|
20240313,184900,151303000,7470,7470,7470,7470,0
|
|
20240313,184800,151303000,7470,7470,7470,7470,513
|
|
20240313,184700,151303000,7470,7470,7470,7470,0
|
|
20240313,184600,151303000,7470,7470,7470,7470,0
|
|
20240313,184500,151303000,7470,7470,7470,7470,0
|
|
20240313,184400,151303000,7470,7470,7470,7470,0
|
|
20240313,184300,151303000,7470,7470,7470,7470,0
|
|
20240313,184200,151303000,7470,7470,7470,7470,0
|
|
20240313,184100,151303000,7470,7470,7470,7470,0
|
|
20240313,184000,151303000,7470,7470,7470,7470,0
|
|
20240313,183900,151303000,7470,7470,7470,7470,0
|
|
20240313,183800,151303000,7470,7470,7470,7470,0
|
|
20240313,183700,151303000,7470,7470,7470,7470,0
|
|
20240313,183600,151303000,7470,7470,7470,7470,0
|
|
20240313,183500,151303000,7470,7470,7470,7470,0
|
|
20240313,183400,151303000,7470,7470,7470,7470,0
|
|
20240313,183300,151303000,7470,7470,7470,7470,0
|
|
20240313,183200,151303000,7470,7470,7470,7470,0
|
|
20240313,183100,151303000,7470,7470,7470,7470,0
|
|
20240313,183000,151303000,7470,7470,7470,7470,0
|
|
20240313,182900,151303000,7470,7470,7470,7470,0
|
|
20240313,182800,151303000,7470,7470,7470,7470,0
|
|
20240313,182700,151303000,7470,7470,7470,7470,0
|
|
20240313,182600,151303000,7470,7470,7470,7470,0
|
|
20240313,182500,151303000,7470,7470,7470,7470,0
|
|
20240313,182400,151303000,7470,7470,7470,7470,0
|
|
20240313,182300,151303000,7470,7470,7470,7470,0
|
|
20240313,182200,151303000,7470,7470,7470,7470,0
|
|
20240313,182100,151303000,7470,7470,7470,7470,0
|
|
20240313,182000,151303000,7470,7470,7470,7470,0
|
|
20240313,181900,151303000,7470,7470,7470,7470,0
|
|
20240313,181800,151303000,7470,7470,7470,7470,513
|
|
20240313,181700,151303000,7470,7470,7470,7470,0
|
|
20240313,181600,151303000,7470,7470,7470,7470,0
|
|
20240313,181500,151303000,7470,7470,7470,7470,0
|
|
20240313,181400,151303000,7470,7470,7470,7470,0
|
|
20240313,181300,151303000,7470,7470,7470,7470,0
|
|
20240313,181200,151303000,7470,7470,7470,7470,0
|
|
20240313,181100,151303000,7470,7470,7470,7470,0
|
|
20240313,181000,151303000,7470,7470,7470,7470,0
|
|
20240313,180900,151303000,7470,7470,7470,7470,0
|
|
20240313,180800,151303000,7470,7470,7470,7470,0
|
|
20240313,180700,151303000,7470,7470,7470,7470,0
|
|
20240313,180600,151303000,7470,7470,7470,7470,0
|
|
20240313,180500,151303000,7470,7470,7470,7470,0
|
|
20240313,180400,151303000,7470,7470,7470,7470,0
|
|
20240313,180300,151303000,7470,7470,7470,7470,0
|
|
20240313,180200,151303000,7470,7470,7470,7470,0
|
|
20240313,180100,151303000,7470,7470,7470,7470,0
|
|
20240313,180000,151303000,7470,7470,7470,7470,0
|
|
20240313,175900,151303000,7470,7470,7470,7470,0
|
|
20240313,175800,151303000,7470,7470,7470,7470,0
|
|
20240313,175700,151303000,7470,7470,7470,7470,0
|
|
20240313,175600,151303000,7470,7470,7470,7470,0
|
|
20240313,175500,151303000,7470,7470,7470,7470,0
|
|
20240313,175400,151303000,7470,7470,7470,7470,0
|
|
20240313,175300,151303000,7470,7470,7470,7470,0
|
|
20240313,175200,151303000,7470,7470,7470,7470,0
|
|
20240313,175100,151303000,7470,7470,7470,7470,0
|
|
20240313,175000,151303000,7470,7470,7470,7470,0
|
|
20240313,174900,151303000,7470,7470,7470,7470,0
|
|
20240313,174800,151303000,7470,7470,7470,7470,513
|
|
20240313,174700,151303000,7470,7470,7470,7470,0
|
|
20240313,174600,151303000,7470,7470,7470,7470,0
|
|
20240313,174500,151303000,7470,7470,7470,7470,0
|
|
20240313,174400,151303000,7470,7470,7470,7470,0
|
|
20240313,174300,151303000,7470,7470,7470,7470,0
|
|
20240313,174200,151303000,7470,7470,7470,7470,0
|
|
20240313,174100,151303000,7470,7470,7470,7470,0
|
|
20240313,174000,151303000,7470,7470,7470,7470,0
|
|
20240313,173900,151303000,7470,7470,7470,7470,0
|
|
20240313,173800,151303000,7470,7470,7470,7470,0
|
|
20240313,173700,151303000,7470,7470,7470,7470,0
|
|
20240313,173600,151303000,7470,7470,7470,7470,0
|
|
20240313,173500,151303000,7470,7470,7470,7470,0
|
|
20240313,173400,151303000,7470,7470,7470,7470,0
|
|
20240313,173300,151303000,7470,7470,7470,7470,0
|
|
20240313,173200,151303000,7470,7470,7470,7470,0
|
|
20240313,173100,151303000,7470,7470,7470,7470,0
|
|
20240313,173000,151303000,7470,7470,7470,7470,0
|
|
20240313,172900,151303000,7470,7470,7470,7470,0
|
|
20240313,172800,151303000,7470,7470,7470,7470,0
|
|
20240313,172700,151303000,7470,7470,7470,7470,0
|
|
20240313,172600,151303000,7470,7470,7470,7470,0
|
|
20240313,172500,151303000,7470,7470,7470,7470,0
|
|
20240313,172400,151303000,7470,7470,7470,7470,0
|
|
20240313,172300,151303000,7470,7470,7470,7470,0
|
|
20240313,172200,151303000,7470,7470,7470,7470,0
|
|
20240313,172100,151303000,7470,7470,7470,7470,0
|
|
20240313,172000,151303000,7470,7470,7470,7470,0
|
|
20240313,171900,151303000,7470,7470,7470,7470,0
|
|
20240313,171800,151303000,7470,7470,7470,7470,513
|
|
20240313,171700,151303000,7470,7470,7470,7470,0
|
|
20240313,171600,151303000,7470,7470,7470,7470,0
|
|
20240313,171500,151303000,7470,7470,7470,7470,0
|
|
20240313,171400,151303000,7470,7470,7470,7470,0
|
|
20240313,171300,151303000,7470,7470,7470,7470,0
|
|
20240313,171200,151303000,7470,7470,7470,7470,0
|
|
20240313,171100,151303000,7470,7470,7470,7470,0
|
|
20240313,171000,151303000,7470,7470,7470,7470,0
|
|
20240313,170900,151303000,7470,7470,7470,7470,0
|
|
20240313,170800,151303000,7470,7470,7470,7470,0
|
|
20240313,170700,151303000,7470,7470,7470,7470,0
|
|
20240313,170600,151303000,7470,7470,7470,7470,0
|
|
20240313,170500,151303000,7470,7470,7470,7470,0
|
|
20240313,170400,151303000,7470,7470,7470,7470,0
|
|
20240313,170300,151303000,7470,7470,7470,7470,0
|
|
20240313,170200,151303000,7470,7470,7470,7470,0
|
|
20240313,170100,151303000,7470,7470,7470,7470,0
|
|
20240313,170000,151303000,7470,7470,7470,7470,0
|
|
20240313,165900,151303000,7470,7470,7470,7470,0
|
|
20240313,165800,151303000,7470,7470,7470,7470,0
|
|
20240313,165700,151303000,7470,7470,7470,7470,0
|
|
20240313,165600,151303000,7470,7470,7470,7470,0
|
|
20240313,165500,151303000,7470,7470,7470,7470,0
|
|
20240313,165400,151303000,7470,7470,7470,7470,0
|
|
20240313,165300,151303000,7470,7470,7470,7470,0
|
|
20240313,165200,151303000,7470,7470,7470,7470,0
|
|
20240313,165100,151303000,7470,7470,7470,7470,0
|
|
20240313,165000,151303000,7470,7470,7470,7470,0
|
|
20240313,164900,151303000,7470,7470,7470,7470,0
|
|
20240313,164800,151303000,7470,7470,7470,7470,513
|
|
20240313,164700,151303000,7470,7470,7470,7470,0
|
|
20240313,164600,151303000,7470,7470,7470,7470,0
|
|
20240313,164500,151303000,7470,7470,7470,7470,0
|
|
20240313,164400,151303000,7470,7470,7470,7470,0
|
|
20240313,164300,151303000,7470,7470,7470,7470,0
|
|
20240313,164200,151303000,7470,7470,7470,7470,0
|
|
20240313,164100,151303000,7470,7470,7470,7470,0
|
|
20240313,164000,151303000,7470,7470,7470,7470,0
|
|
20240313,163900,151303000,7470,7470,7470,7470,0
|
|
20240313,163800,151303000,7470,7470,7470,7470,0
|
|
20240313,163700,151303000,7470,7470,7470,7470,0
|
|
20240313,163600,151303000,7470,7470,7470,7470,0
|
|
20240313,163500,151303000,7470,7470,7470,7470,0
|
|
20240313,163400,151303000,7470,7470,7470,7470,0
|
|
20240313,163300,151303000,7470,7470,7470,7470,0
|
|
20240313,163200,151303000,7470,7470,7470,7470,0
|
|
20240313,163100,151303000,7470,7470,7470,7470,0
|
|
20240313,163000,151303000,7470,7470,7470,7470,0
|
|
20240313,162900,151303000,7470,7470,7470,7470,0
|
|
20240313,162800,151303000,7470,7470,7470,7470,0
|
|
20240313,162700,151303000,7470,7470,7470,7470,0
|
|
20240313,162600,151303000,7470,7470,7470,7470,0
|
|
20240313,162500,151303000,7470,7470,7470,7470,0
|
|
20240313,162400,151303000,7470,7470,7470,7470,0
|
|
20240313,162300,151303000,7470,7470,7470,7470,0
|
|
20240313,162200,151303000,7470,7470,7470,7470,0
|
|
20240313,162100,151303000,7470,7470,7470,7470,0
|
|
20240313,162000,151303000,7470,7470,7470,7470,0
|
|
20240313,161900,151303000,7470,7470,7470,7470,0
|
|
20240313,161800,151303000,7470,7470,7470,7470,513
|
|
20240313,161700,151303000,7470,7470,7470,7470,0
|
|
20240313,161600,151303000,7470,7470,7470,7470,0
|
|
20240313,161500,151303000,7470,7470,7470,7470,0
|
|
20240313,161400,151303000,7470,7470,7470,7470,0
|
|
20240313,161300,151303000,7470,7470,7470,7470,0
|
|
20240313,161200,151303000,7470,7470,7470,7470,0
|
|
20240313,161100,151303000,7470,7470,7470,7470,0
|
|
20240313,161000,151303000,7470,7470,7470,7470,0
|
|
20240313,160900,151303000,7470,7470,7470,7470,0
|
|
20240313,160800,151303000,7470,7470,7470,7470,0
|
|
20240313,160700,151303000,7470,7470,7470,7470,0
|
|
20240313,160600,151303000,7470,7470,7470,7470,0
|
|
20240313,160500,151303000,7470,7470,7470,7470,0
|
|
20240313,160400,151303000,7470,7470,7470,7470,0
|
|
20240313,160300,151303000,7470,7470,7470,7470,0
|
|
20240313,160200,151303000,7470,7470,7470,7470,0
|
|
20240313,160100,151303000,7470,7470,7470,7470,0
|
|
20240313,160000,151303000,7470,7470,7470,7470,0
|
|
20240313,155900,151303000,7470,7470,7470,7470,0
|
|
20240313,155800,151303000,7470,7470,7470,7470,0
|
|
20240313,155700,151303000,7470,7470,7470,7470,0
|
|
20240313,155600,151303000,7470,7470,7470,7470,0
|
|
20240313,155500,151303000,7470,7470,7470,7470,0
|
|
20240313,155400,151303000,7470,7470,7470,7470,0
|
|
20240313,155300,151303000,7470,7470,7470,7470,0
|
|
20240313,155200,151303000,7470,7470,7470,7470,0
|
|
20240313,155100,151303000,7470,7470,7470,7470,0
|
|
20240313,155000,151303000,7470,7470,7470,7470,0
|
|
20240313,154900,151303000,7470,7470,7470,7470,0
|
|
20240313,154800,151303000,7470,7470,7470,7470,513
|
|
20240313,154700,151303000,7470,7470,7470,7470,0
|
|
20240313,154600,151303000,7470,7470,7470,7470,0
|
|
20240313,154500,151303000,7470,7470,7470,7470,0
|
|
20240313,154400,151303000,7470,7470,7470,7470,0
|
|
20240313,154300,151303000,7470,7470,7470,7470,0
|
|
20240313,154200,151303000,7470,7470,7470,7470,0
|
|
20240313,154100,151303000,7470,7470,7470,7470,0
|
|
20240313,154000,151303000,7470,7470,7470,7470,0
|
|
20240313,153900,151303000,7470,7470,7470,7470,0
|
|
20240313,153800,151303000,7470,7470,7470,7470,0
|
|
20240313,153700,151303000,7470,7470,7470,7470,0
|
|
20240313,153600,151303000,7470,7470,7470,7470,0
|
|
20240313,153500,151303000,7470,7470,7470,7470,0
|
|
20240313,153400,151303000,7470,7470,7470,7470,0
|
|
20240313,153300,151303000,7470,7470,7470,7470,0
|
|
20240313,153200,151303000,7470,7470,7470,7470,0
|
|
20240313,153100,151303000,7470,7470,7470,7470,0
|
|
20240313,153000,151303000,7470,7470,7470,7470,513
|
|
20240313,152900,147470890,7490,7490,7490,7490,0
|
|
20240313,152800,147470890,7490,7490,7490,7490,0
|
|
20240313,152700,147470890,7490,7490,7490,7490,0
|
|
20240313,152600,147470890,7490,7490,7490,7490,0
|
|
20240313,152500,147470890,7490,7490,7490,7490,0
|
|
20240313,152400,147470890,7490,7490,7490,7490,0
|
|
20240313,152300,147470890,7490,7490,7490,7490,0
|
|
20240313,152200,147470890,7490,7490,7490,7490,0
|
|
20240313,152100,147470890,7490,7490,7490,7490,0
|
|
20240313,152000,147470890,7490,7490,7490,7490,0
|
|
20240313,151900,147470890,7490,7480,7490,7480,98
|
|
20240313,151800,146737750,7480,7480,7480,7480,101
|
|
20240313,151700,145982270,7480,7470,7480,7470,151
|
|
20240313,151600,144853790,7470,7470,7470,7470,100
|
|
20240313,151500,144106790,7470,7470,7470,7470,200
|
|
20240313,151400,142612790,7470,7460,7470,7460,114
|
|
20240313,151300,141761350,7470,7450,7470,7450,287
|
|
20240313,151200,139619340,7450,7450,7450,7450,0
|
|
20240313,151100,139619340,7450,7450,7450,7450,30
|
|
20240313,151000,139395840,7450,7450,7450,7450,600
|
|
20240313,150900,134925840,7450,7450,7450,7450,0
|
|
20240313,150800,134925840,7450,7450,7450,7450,23
|
|
20240313,150700,134754490,7450,7440,7450,7440,576
|
|
20240313,150600,130465050,7440,7410,7440,7410,65
|
|
20240313,150500,129982620,7400,7410,7410,7400,480
|
|
20240313,150400,126429620,7410,7410,7410,7410,0
|
|
20240313,150300,126429620,7410,7410,7410,7410,100
|
|
20240313,150200,125688620,7410,7410,7410,7410,100
|
|
20240313,150100,124947620,7370,7370,7370,7370,0
|
|
20240313,150000,124947620,7370,7370,7370,7370,0
|
|
20240313,145900,124947620,7370,7370,7370,7370,0
|
|
20240313,145800,124947620,7370,7370,7370,7370,0
|
|
20240313,145700,124947620,7370,7370,7370,7370,0
|
|
20240313,145600,124947620,7370,7370,7370,7370,122
|
|
20240313,145500,124048480,7370,7370,7370,7370,0
|
|
20240313,145400,124048480,7370,7410,7410,7370,188
|
|
20240313,145300,122659600,7420,7420,7420,7420,3
|
|
20240313,145200,122637340,7420,7420,7420,7420,3
|
|
20240313,145100,122615080,7420,7420,7420,7420,40
|
|
20240313,145000,122318280,7430,7430,7430,7430,0
|
|
20240313,144900,122318280,7430,7430,7430,7430,5
|
|
20240313,144800,122281130,7460,7460,7460,7460,0
|
|
20240313,144700,122281130,7460,7460,7460,7460,0
|
|
20240313,144600,122281130,7460,7460,7460,7460,0
|
|
20240313,144500,122281130,7460,7460,7460,7460,0
|
|
20240313,144400,122281130,7460,7460,7460,7460,10
|
|
20240313,144300,122206530,7460,7460,7460,7460,0
|
|
20240313,144200,122206530,7460,7450,7460,7450,168
|
|
20240313,144100,120953670,7450,7450,7450,7450,0
|
|
20240313,144000,120953670,7450,7450,7450,7450,0
|
|
20240313,143900,120953670,7450,7440,7450,7440,27
|
|
20240313,143800,120752710,7440,7440,7440,7440,1
|
|
20240313,143700,120745270,7420,7420,7420,7420,0
|
|
20240313,143600,120745270,7420,7420,7420,7420,0
|
|
20240313,143500,120745270,7420,7420,7420,7420,0
|
|
20240313,143400,120745270,7420,7420,7420,7420,0
|
|
20240313,143300,120745270,7420,7420,7420,7420,1
|
|
20240313,143200,120737850,7420,7430,7430,7420,32
|
|
20240313,143100,120500100,7430,7430,7430,7430,0
|
|
20240313,143000,120500100,7430,7430,7430,7430,0
|
|
20240313,142900,120500100,7430,7430,7430,7430,0
|
|
20240313,142800,120500100,7430,7430,7430,7430,0
|
|
20240313,142700,120500100,7430,7430,7430,7430,0
|
|
20240313,142600,120500100,7430,7430,7430,7430,0
|
|
20240313,142500,120500100,7430,7430,7430,7430,0
|
|
20240313,142400,120500100,7430,7430,7430,7430,0
|
|
20240313,142300,120500100,7430,7430,7430,7430,0
|
|
20240313,142200,120500100,7430,7430,7430,7430,0
|
|
20240313,142100,120500100,7430,7430,7430,7430,20
|
|
20240313,142000,120351500,7430,7430,7430,7430,0
|
|
20240313,141900,120351500,7430,7430,7430,7430,0
|
|
20240313,141800,120351500,7430,7430,7430,7430,0
|
|
20240313,141700,120351500,7430,7430,7430,7430,0
|
|
20240313,141600,120351500,7430,7430,7430,7430,0
|
|
20240313,141500,120351500,7430,7430,7430,7430,0
|
|
20240313,141400,120351500,7430,7430,7430,7430,1
|
|
20240313,141300,120344070,7470,7470,7470,7470,0
|
|
20240313,141200,120344070,7470,7470,7470,7470,0
|
|
20240313,141100,120344070,7470,7470,7470,7470,0
|
|
20240313,141000,120344070,7470,7470,7470,7470,0
|
|
20240313,140900,120344070,7470,7470,7470,7470,0
|
|
20240313,140800,120344070,7470,7470,7470,7470,8
|
|
20240313,140700,120284310,7470,7470,7470,7470,0
|
|
20240313,140600,120284310,7470,7470,7470,7470,9
|
|
20240313,140500,120217080,7470,7470,7470,7470,0
|
|
20240313,140400,120217080,7470,7470,7470,7470,0
|
|
20240313,140300,120217080,7470,7470,7470,7470,0
|
|
20240313,140200,120217080,7470,7470,7470,7470,0
|
|
20240313,140100,120217080,7470,7470,7470,7470,0
|
|
20240313,140000,120217080,7470,7470,7470,7470,0
|
|
20240313,135900,120217080,7470,7470,7470,7470,0
|
|
20240313,135800,120217080,7470,7470,7470,7470,0
|
|
20240313,135700,120217080,7470,7470,7470,7470,1
|
|
20240313,135600,120209610,7470,7470,7470,7470,0
|
|
20240313,135500,120209610,7470,7470,7470,7470,0
|
|
20240313,135400,120209610,7470,7470,7470,7470,0
|
|
20240313,135300,120209610,7470,7470,7470,7470,1
|
|
20240313,135200,120202140,7430,7440,7470,7430,249
|
|
20240313,135100,118344340,7430,7430,7430,7430,2
|
|
20240313,135000,118329480,7430,7430,7430,7430,2
|
|
20240313,134900,118314620,7430,7440,7440,7430,74
|
|
20240313,134800,117764080,7450,7450,7450,7450,0
|
|
20240313,134700,117764080,7450,7450,7450,7450,1
|
|
20240313,134600,117756630,7450,7450,7450,7450,0
|
|
20240313,134500,117756630,7450,7450,7450,7450,0
|
|
20240313,134400,117756630,7450,7450,7450,7450,0
|
|
20240313,134300,117756630,7450,7450,7450,7450,0
|
|
20240313,134200,117756630,7450,7450,7450,7450,0
|
|
20240313,134100,117756630,7450,7450,7450,7450,0
|
|
20240313,134000,117756630,7450,7450,7450,7450,0
|
|
20240313,133900,117756630,7450,7450,7450,7450,0
|
|
20240313,133800,117756630,7450,7450,7450,7450,0
|
|
20240313,133700,117756630,7450,7450,7450,7450,0
|
|
20240313,133600,117756630,7450,7450,7450,7450,0
|
|
20240313,133500,117756630,7450,7450,7450,7450,1
|
|
20240313,133400,117749180,7420,7420,7420,7420,19
|
|
20240313,133300,117608200,7460,7450,7460,7450,2
|
|
20240313,133200,117593290,7450,7430,7450,7430,50
|
|
20240313,133100,117220940,7450,7450,7450,7450,0
|
|
20240313,133000,117220940,7450,7450,7450,7450,0
|
|
20240313,132900,117220940,7450,7450,7450,7450,0
|
|
20240313,132800,117220940,7450,7450,7450,7450,0
|
|
20240313,132700,117220940,7450,7450,7450,7450,0
|
|
20240313,132600,117220940,7450,7450,7450,7450,0
|
|
20240313,132500,117220940,7450,7450,7450,7450,0
|
|
20240313,132400,117220940,7450,7450,7450,7450,0
|
|
20240313,132300,117220940,7450,7450,7450,7450,0
|
|
20240313,132200,117220940,7450,7450,7450,7450,0
|
|
20240313,132100,117220940,7450,7450,7450,7450,0
|
|
20240313,132000,117220940,7450,7450,7450,7450,0
|
|
20240313,131900,117220940,7450,7450,7450,7450,2
|
|
20240313,131800,117206040,7430,7430,7430,7430,0
|
|
20240313,131700,117206040,7430,7440,7440,7430,354
|
|
20240313,131600,114575300,7440,7440,7440,7440,0
|
|
20240313,131500,114575300,7440,7440,7440,7440,0
|
|
20240313,131400,114575300,7440,7440,7440,7440,0
|
|
20240313,131300,114575300,7440,7440,7440,7440,0
|
|
20240313,131200,114575300,7440,7440,7440,7440,0
|
|
20240313,131100,114575300,7440,7440,7440,7440,0
|
|
20240313,131000,114575300,7440,7440,7440,7440,0
|
|
20240313,130900,114575300,7440,7440,7440,7440,5
|
|
20240313,130800,114538100,7440,7440,7440,7440,2
|
|
20240313,130700,114523220,7440,7440,7440,7440,1
|
|
20240313,130600,114515780,7440,7460,7460,7440,51
|
|
20240313,130500,114135340,7460,7460,7460,7460,0
|
|
20240313,130400,114135340,7460,7460,7460,7460,0
|
|
20240313,130300,114135340,7460,7460,7460,7460,0
|
|
20240313,130200,114135340,7460,7460,7460,7460,1
|
|
20240313,130100,114127880,7460,7460,7460,7460,0
|
|
20240313,130000,114127880,7460,7460,7460,7460,0
|
|
20240313,125900,114127880,7460,7460,7460,7460,0
|
|
20240313,125800,114127880,7460,7460,7460,7460,0
|
|
20240313,125700,114127880,7460,7460,7460,7460,1
|
|
20240313,125600,114120420,7460,7460,7460,7460,0
|
|
20240313,125500,114120420,7460,7460,7460,7460,0
|
|
20240313,125400,114120420,7460,7460,7460,7460,1
|
|
20240313,125300,114112960,7460,7460,7460,7460,0
|
|
20240313,125200,114112960,7460,7460,7460,7460,0
|
|
20240313,125100,114112960,7460,7460,7460,7460,0
|
|
20240313,125000,114112960,7460,7460,7460,7460,0
|
|
20240313,124900,114112960,7460,7460,7460,7460,0
|
|
20240313,124800,114112960,7460,7460,7460,7460,0
|
|
20240313,124700,114112960,7460,7460,7460,7460,0
|
|
20240313,124600,114112960,7460,7460,7460,7460,0
|
|
20240313,124500,114112960,7460,7460,7460,7460,0
|
|
20240313,124400,114112960,7460,7450,7460,7450,300
|
|
20240313,124300,111877180,7450,7450,7450,7450,0
|
|
20240313,124200,111877180,7450,7450,7450,7450,0
|
|
20240313,124100,111877180,7450,7450,7450,7450,0
|
|
20240313,124000,111877180,7450,7450,7450,7450,0
|
|
20240313,123900,111877180,7450,7450,7450,7450,0
|
|
20240313,123800,111877180,7450,7450,7450,7450,0
|
|
20240313,123700,111877180,7450,7450,7450,7450,0
|
|
20240313,123600,111877180,7450,7450,7450,7450,0
|
|
20240313,123500,111877180,7450,7440,7450,7440,17
|
|
20240313,123400,111750690,7440,7440,7440,7440,0
|
|
20240313,123300,111750690,7440,7440,7440,7440,50
|
|
20240313,123200,111378690,7440,7440,7440,7440,0
|
|
20240313,123100,111378690,7440,7440,7440,7440,30
|
|
20240313,123000,111155490,7440,7440,7440,7440,0
|
|
20240313,122900,111155490,7440,7440,7440,7440,0
|
|
20240313,122800,111155490,7440,7440,7440,7440,0
|
|
20240313,122700,111155490,7440,7440,7440,7440,0
|
|
20240313,122600,111155490,7440,7440,7440,7440,0
|
|
20240313,122500,111155490,7440,7440,7440,7440,0
|
|
20240313,122400,111155490,7440,7440,7440,7440,0
|
|
20240313,122300,111155490,7440,7440,7440,7440,0
|
|
20240313,122200,111155490,7440,7440,7440,7440,30
|
|
20240313,122100,110932290,7440,7440,7440,7440,60
|
|
20240313,122000,110485890,7440,7430,7440,7430,147
|
|
20240313,121900,109393650,7430,7430,7430,7430,0
|
|
20240313,121800,109393650,7430,7430,7430,7430,0
|
|
20240313,121700,109393650,7430,7430,7430,7430,0
|
|
20240313,121600,109393650,7430,7430,7430,7430,10
|
|
20240313,121500,109319350,7420,7420,7420,7420,51
|
|
20240313,121400,108940930,7430,7430,7430,7430,0
|
|
20240313,121300,108940930,7430,7430,7430,7430,0
|
|
20240313,121200,108940930,7430,7430,7430,7430,1
|
|
20240313,121100,108933500,7420,7420,7420,7420,1
|
|
20240313,121000,108926080,7420,7420,7420,7420,0
|
|
20240313,120900,108926080,7420,7420,7420,7420,10
|
|
20240313,120800,108851880,7400,7400,7400,7400,200
|
|
20240313,120700,107371880,7420,7380,7420,7380,1155
|
|
20240313,120600,98827920,7380,7380,7380,7380,7
|
|
20240313,120500,98776260,7380,7370,7380,7370,194
|
|
20240313,120400,97345090,7370,7370,7370,7370,0
|
|
20240313,120300,97345090,7370,7370,7370,7370,2
|
|
20240313,120200,97330350,7370,7370,7370,7370,0
|
|
20240313,120100,97330350,7370,7370,7370,7370,0
|
|
20240313,120000,97330350,7370,7370,7370,7370,0
|
|
20240313,115900,97330350,7370,7370,7370,7370,0
|
|
20240313,115800,97330350,7370,7370,7370,7370,0
|
|
20240313,115700,97330350,7370,7370,7370,7370,1
|
|
20240313,115600,97322980,7370,7370,7370,7370,0
|
|
20240313,115500,97322980,7370,7370,7370,7370,0
|
|
20240313,115400,97322980,7370,7370,7370,7370,0
|
|
20240313,115300,97322980,7370,7370,7370,7370,0
|
|
20240313,115200,97322980,7370,7370,7370,7370,0
|
|
20240313,115100,97322980,7370,7370,7370,7370,1
|
|
20240313,115000,97315610,7370,7370,7370,7370,0
|
|
20240313,114900,97315610,7370,7370,7370,7370,0
|
|
20240313,114800,97315610,7370,7370,7370,7370,0
|
|
20240313,114700,97315610,7370,7370,7370,7370,1
|
|
20240313,114600,97308240,7330,7330,7330,7330,0
|
|
20240313,114500,97308240,7330,7330,7330,7330,0
|
|
20240313,114400,97308240,7330,7330,7330,7330,0
|
|
20240313,114300,97308240,7330,7330,7330,7330,200
|
|
20240313,114200,95842240,7340,7340,7340,7340,0
|
|
20240313,114100,95842240,7340,7340,7340,7340,0
|
|
20240313,114000,95842240,7340,7340,7340,7340,795
|
|
20240313,113900,90006940,7340,7340,7340,7340,36
|
|
20240313,113800,89742700,7340,7360,7360,7340,1169
|
|
20240313,113700,81162050,7370,7370,7370,7370,0
|
|
20240313,113600,81162050,7370,7370,7370,7370,0
|
|
20240313,113500,81162050,7370,7370,7370,7370,0
|
|
20240313,113400,81162050,7370,7370,7370,7370,0
|
|
20240313,113300,81162050,7370,7370,7370,7370,1
|
|
20240313,113200,81154680,7380,7380,7380,7380,0
|
|
20240313,113100,81154680,7380,7380,7380,7380,0
|
|
20240313,113000,81154680,7380,7380,7380,7380,0
|
|
20240313,112900,81154680,7380,7380,7380,7380,0
|
|
20240313,112800,81154680,7380,7380,7380,7380,0
|
|
20240313,112700,81154680,7380,7380,7380,7380,0
|
|
20240313,112600,81154680,7380,7380,7380,7380,0
|
|
20240313,112500,81154680,7380,7380,7380,7380,10
|
|
20240313,112400,81080880,7370,7370,7370,7370,0
|
|
20240313,112300,81080880,7370,7370,7370,7370,0
|
|
20240313,112200,81080880,7370,7380,7380,7370,166
|
|
20240313,112100,79855960,7370,7380,7380,7370,302
|
|
20240313,112000,77627220,7380,7380,7380,7380,10
|
|
20240313,111900,77553420,7380,7380,7380,7380,0
|
|
20240313,111800,77553420,7380,7380,7380,7380,0
|
|
20240313,111700,77553420,7380,7380,7380,7380,0
|
|
20240313,111600,77553420,7380,7380,7380,7380,0
|
|
20240313,111500,77553420,7380,7380,7380,7380,0
|
|
20240313,111400,77553420,7380,7380,7380,7380,50
|
|
20240313,111300,77184420,7370,7370,7370,7370,0
|
|
20240313,111200,77184420,7370,7390,7390,7370,701
|
|
20240313,111100,72009050,7400,7400,7400,7400,0
|
|
20240313,111000,72009050,7400,7400,7400,7400,0
|
|
20240313,110900,72009050,7400,7400,7400,7400,3
|
|
20240313,110800,71986850,7410,7410,7410,7410,50
|
|
20240313,110700,71616350,7410,7410,7410,7410,0
|
|
20240313,110600,71616350,7410,7410,7410,7410,0
|
|
20240313,110500,71616350,7410,7410,7410,7410,0
|
|
20240313,110400,71616350,7410,7410,7410,7410,114
|
|
20240313,110300,70771610,7410,7410,7410,7410,100
|
|
20240313,110200,70030610,7400,7400,7400,7400,68
|
|
20240313,110100,69527410,7400,7400,7400,7400,60
|
|
20240313,110000,69083410,7390,7390,7390,7390,215
|
|
20240313,105900,67494560,7390,7390,7390,7390,0
|
|
20240313,105800,67494560,7390,7390,7390,7390,50
|
|
20240313,105700,67125060,7390,7390,7390,7390,50
|
|
20240313,105600,66755560,7390,7380,7390,7380,78
|
|
20240313,105500,66179420,7380,7380,7380,7380,300
|
|
20240313,105400,63965420,7380,7380,7380,7380,0
|
|
20240313,105300,63965420,7380,7380,7380,7380,1
|
|
20240313,105200,63958040,7380,7380,7380,7380,0
|
|
20240313,105100,63958040,7380,7380,7380,7380,0
|
|
20240313,105000,63958040,7380,7380,7380,7380,1
|
|
20240313,104900,63950660,7380,7380,7380,7380,10
|
|
20240313,104800,63876860,7370,7370,7370,7370,0
|
|
20240313,104700,63876860,7370,7370,7370,7370,6
|
|
20240313,104600,63832640,7370,7370,7370,7370,0
|
|
20240313,104500,63832640,7370,7370,7370,7370,180
|
|
20240313,104400,62506040,7370,7370,7370,7370,300
|
|
20240313,104300,60295040,7370,7370,7370,7370,200
|
|
20240313,104200,58821040,7370,7370,7370,7370,2
|
|
20240313,104100,58806300,7370,7370,7370,7370,0
|
|
20240313,104000,58806300,7370,7370,7370,7370,500
|
|
20240313,103900,55121300,7370,7370,7370,7370,0
|
|
20240313,103800,55121300,7370,7370,7370,7370,205
|
|
20240313,103700,53610450,7370,7370,7370,7370,300
|
|
20240313,103600,51399450,7370,7350,7370,7350,200
|
|
20240313,103500,49925650,7370,7360,7370,7360,500
|
|
20240313,103400,46242060,7370,7370,7370,7370,0
|
|
20240313,103300,46242060,7370,7370,7370,7370,100
|
|
20240313,103200,45505060,7360,7360,7360,7360,0
|
|
20240313,103100,45505060,7360,7360,7360,7360,0
|
|
20240313,103000,45505060,7360,7360,7360,7360,0
|
|
20240313,102900,45505060,7360,7360,7360,7360,0
|
|
20240313,102800,45505060,7360,7360,7360,7360,0
|
|
20240313,102700,45505060,7360,7360,7360,7360,0
|
|
20240313,102600,45505060,7360,7360,7360,7360,14
|
|
20240313,102500,45402020,7360,7360,7360,7360,0
|
|
20240313,102400,45402020,7360,7360,7360,7360,300
|
|
20240313,102300,43194020,7360,7360,7360,7360,0
|
|
20240313,102200,43194020,7360,7330,7360,7330,998
|
|
20240313,102100,35862000,7340,7340,7340,7340,0
|
|
20240313,102000,35862000,7340,7340,7340,7340,0
|
|
20240313,101900,35862000,7340,7310,7340,7280,1013
|
|
20240313,101800,28475580,7310,7310,7310,7310,144
|
|
20240313,101700,27422940,7310,7340,7360,7290,1142
|
|
20240313,101600,19079350,7360,7360,7360,7360,20
|
|
20240313,101500,18932150,7350,7360,7360,7350,252
|
|
20240313,101400,17078450,7360,7360,7360,7360,0
|
|
20240313,101300,17078450,7360,7360,7360,7360,2
|
|
20240313,101200,17063730,7360,7360,7360,7360,2
|
|
20240313,101100,17049010,7380,7380,7380,7380,0
|
|
20240313,101000,17049010,7380,7380,7380,7380,0
|
|
20240313,100900,17049010,7380,7380,7380,7380,0
|
|
20240313,100800,17049010,7380,7380,7380,7380,0
|
|
20240313,100700,17049010,7380,7380,7380,7380,0
|
|
20240313,100600,17049010,7380,7380,7380,7380,0
|
|
20240313,100500,17049010,7380,7380,7380,7380,15
|
|
20240313,100400,16938310,7380,7380,7380,7380,0
|
|
20240313,100300,16938310,7380,7370,7380,7370,10
|
|
20240313,100200,16864550,7370,7370,7370,7370,100
|
|
20240313,100100,16127550,7370,7370,7370,7370,0
|
|
20240313,100000,16127550,7370,7370,7370,7370,17
|
|
20240313,095900,16002260,7370,7370,7370,7370,0
|
|
20240313,095800,16002260,7370,7370,7370,7370,0
|
|
20240313,095700,16002260,7370,7360,7370,7360,11
|
|
20240313,095600,15921200,7360,7360,7360,7360,1
|
|
20240313,095500,15913840,7370,7370,7370,7370,2
|
|
20240313,095400,15899100,7370,7370,7370,7370,0
|
|
20240313,095300,15899100,7370,7370,7370,7370,38
|
|
20240313,095200,15619040,7370,7390,7390,7370,311
|
|
20240313,095100,13324210,7400,7400,7400,7400,0
|
|
20240313,095000,13324210,7400,7400,7400,7400,5
|
|
20240313,094900,13287210,7400,7400,7400,7400,0
|
|
20240313,094800,13287210,7400,7400,7400,7400,0
|
|
20240313,094700,13287210,7400,7400,7400,7400,0
|
|
20240313,094600,13287210,7400,7400,7400,7400,0
|
|
20240313,094500,13287210,7400,7410,7410,7400,196
|
|
20240313,094400,11835430,7410,7440,7440,7410,16
|
|
20240313,094300,11716780,7440,7440,7440,7440,10
|
|
20240313,094200,11642380,7430,7430,7430,7430,0
|
|
20240313,094100,11642380,7430,7430,7430,7430,2
|
|
20240313,094000,11627520,7410,7410,7410,7410,0
|
|
20240313,093900,11627520,7410,7410,7410,7410,0
|
|
20240313,093800,11627520,7410,7410,7410,7410,0
|
|
20240313,093700,11627520,7410,7410,7410,7410,0
|
|
20240313,093600,11627520,7410,7410,7410,7410,74
|
|
20240313,093500,11079180,7430,7430,7430,7430,0
|
|
20240313,093400,11079180,7430,7430,7430,7430,0
|
|
20240313,093300,11079180,7430,7430,7430,7430,0
|
|
20240313,093200,11079180,7430,7430,7430,7430,50
|
|
20240313,093100,10707680,7430,7430,7430,7430,1
|
|
20240313,093000,10700250,7440,7440,7440,7440,50
|
|
20240313,092900,10328250,7450,7450,7450,7450,0
|
|
20240313,092800,10328250,7450,7450,7450,7450,0
|
|
20240313,092700,10328250,7450,7450,7450,7450,0
|
|
20240313,092600,10328250,7450,7450,7450,7450,0
|
|
20240313,092500,10328250,7450,7450,7450,7450,0
|
|
20240313,092400,10328250,7450,7450,7450,7450,0
|
|
20240313,092300,10328250,7450,7450,7450,7450,0
|
|
20240313,092200,10328250,7450,7420,7450,7410,159
|
|
20240313,092100,9148420,7440,7440,7440,7440,0
|
|
20240313,092000,9148420,7440,7440,7440,7440,0
|
|
20240313,091900,9148420,7440,7440,7440,7440,0
|
|
20240313,091800,9148420,7440,7440,7440,7440,0
|
|
20240313,091700,9148420,7440,7440,7440,7440,0
|
|
20240313,091600,9148420,7440,7440,7450,7440,150
|
|
20240313,091500,8031220,7450,7450,7450,7450,50
|
|
20240313,091400,7658720,7450,7450,7450,7450,21
|
|
20240313,091300,7502270,7420,7420,7420,7420,0
|
|
20240313,091200,7502270,7420,7420,7420,7420,500
|
|
20240313,091100,3792270,7420,7420,7420,7420,0
|
|
20240313,091000,3792270,7420,7420,7420,7420,0
|
|
20240313,090900,3792270,7420,7420,7420,7420,11
|
|
20240313,090800,3710650,7460,7430,7460,7430,350
|
|
20240313,090700,1105380,7430,7430,7430,7430,0
|
|
20240313,090600,1105380,7430,7430,7430,7430,0
|
|
20240313,090500,1105380,7430,7430,7430,7430,0
|
|
20240313,090400,1105380,7430,7430,7430,7430,0
|
|
20240313,090300,1105380,7430,7430,7430,7430,1
|
|
20240313,090200,1097950,7390,7400,7400,7390,50
|
|
20240313,090100,728190,7440,7430,7440,7430,4
|
|
20240313,090000,698440,7440,7430,7440,7430,94
|