644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194100,211407320,9840,9840,9840,9840,26
|
|
20240322,194000,211407320,9840,9840,9840,9840,0
|
|
20240322,193900,211407320,9840,9840,9840,9840,0
|
|
20240322,193800,211407320,9840,9840,9840,9840,0
|
|
20240322,193700,211407320,9840,9840,9840,9840,0
|
|
20240322,193600,211407320,9840,9840,9840,9840,0
|
|
20240322,193500,211407320,9840,9840,9840,9840,0
|
|
20240322,193400,211407320,9840,9840,9840,9840,0
|
|
20240322,193300,211407320,9840,9840,9840,9840,0
|
|
20240322,193200,211407320,9840,9840,9840,9840,0
|
|
20240322,193100,211407320,9840,9840,9840,9840,0
|
|
20240322,193000,211407320,9840,9840,9840,9840,0
|
|
20240322,192900,211407320,9840,9840,9840,9840,0
|
|
20240322,192800,211407320,9840,9840,9840,9840,0
|
|
20240322,192700,211407320,9840,9840,9840,9840,0
|
|
20240322,192600,211407320,9840,9840,9840,9840,0
|
|
20240322,192500,211407320,9840,9840,9840,9840,0
|
|
20240322,192400,211407320,9840,9840,9840,9840,0
|
|
20240322,192300,211407320,9840,9840,9840,9840,0
|
|
20240322,192200,211407320,9840,9840,9840,9840,0
|
|
20240322,192100,211407320,9840,9840,9840,9840,0
|
|
20240322,192000,211407320,9840,9840,9840,9840,0
|
|
20240322,191900,211407320,9840,9840,9840,9840,0
|
|
20240322,191800,211407320,9840,9840,9840,9840,0
|
|
20240322,191700,211407320,9840,9840,9840,9840,0
|
|
20240322,191600,211407320,9840,9840,9840,9840,0
|
|
20240322,191500,211407320,9840,9840,9840,9840,0
|
|
20240322,191400,211407320,9840,9840,9840,9840,0
|
|
20240322,191300,211407320,9840,9840,9840,9840,0
|
|
20240322,191200,211407320,9840,9840,9840,9840,0
|
|
20240322,191100,211407320,9840,9840,9840,9840,26
|
|
20240322,191000,211407320,9840,9840,9840,9840,0
|
|
20240322,190900,211407320,9840,9840,9840,9840,0
|
|
20240322,190800,211407320,9840,9840,9840,9840,0
|
|
20240322,190700,211407320,9840,9840,9840,9840,0
|
|
20240322,190600,211407320,9840,9840,9840,9840,0
|
|
20240322,190500,211407320,9840,9840,9840,9840,0
|
|
20240322,190400,211407320,9840,9840,9840,9840,0
|
|
20240322,190300,211407320,9840,9840,9840,9840,0
|
|
20240322,190200,211407320,9840,9840,9840,9840,0
|
|
20240322,190100,211407320,9840,9840,9840,9840,0
|
|
20240322,190000,211407320,9840,9840,9840,9840,0
|
|
20240322,185900,211407320,9840,9840,9840,9840,0
|
|
20240322,185800,211407320,9840,9840,9840,9840,0
|
|
20240322,185700,211407320,9840,9840,9840,9840,0
|
|
20240322,185600,211407320,9840,9840,9840,9840,0
|
|
20240322,185500,211407320,9840,9840,9840,9840,0
|
|
20240322,185400,211407320,9840,9840,9840,9840,0
|
|
20240322,185300,211407320,9840,9840,9840,9840,0
|
|
20240322,185200,211407320,9840,9840,9840,9840,0
|
|
20240322,185100,211407320,9840,9840,9840,9840,0
|
|
20240322,185000,211407320,9840,9840,9840,9840,0
|
|
20240322,184900,211407320,9840,9840,9840,9840,0
|
|
20240322,184800,211407320,9840,9840,9840,9840,0
|
|
20240322,184700,211407320,9840,9840,9840,9840,0
|
|
20240322,184600,211407320,9840,9840,9840,9840,0
|
|
20240322,184500,211407320,9840,9840,9840,9840,0
|
|
20240322,184400,211407320,9840,9840,9840,9840,0
|
|
20240322,184300,211407320,9840,9840,9840,9840,0
|
|
20240322,184200,211407320,9840,9840,9840,9840,0
|
|
20240322,184100,211407320,9840,9840,9840,9840,26
|
|
20240322,184000,211407320,9840,9840,9840,9840,0
|
|
20240322,183900,211407320,9840,9840,9840,9840,0
|
|
20240322,183800,211407320,9840,9840,9840,9840,0
|
|
20240322,183700,211407320,9840,9840,9840,9840,0
|
|
20240322,183600,211407320,9840,9840,9840,9840,0
|
|
20240322,183500,211407320,9840,9840,9840,9840,0
|
|
20240322,183400,211407320,9840,9840,9840,9840,0
|
|
20240322,183300,211407320,9840,9840,9840,9840,0
|
|
20240322,183200,211407320,9840,9840,9840,9840,0
|
|
20240322,183100,211407320,9840,9840,9840,9840,0
|
|
20240322,183000,211407320,9840,9840,9840,9840,0
|
|
20240322,182900,211407320,9840,9840,9840,9840,0
|
|
20240322,182800,211407320,9840,9840,9840,9840,0
|
|
20240322,182700,211407320,9840,9840,9840,9840,0
|
|
20240322,182600,211407320,9840,9840,9840,9840,0
|
|
20240322,182500,211407320,9840,9840,9840,9840,0
|
|
20240322,182400,211407320,9840,9840,9840,9840,0
|
|
20240322,182300,211407320,9840,9840,9840,9840,0
|
|
20240322,182200,211407320,9840,9840,9840,9840,0
|
|
20240322,182100,211407320,9840,9840,9840,9840,0
|
|
20240322,182000,211407320,9840,9840,9840,9840,0
|
|
20240322,181900,211407320,9840,9840,9840,9840,0
|
|
20240322,181800,211407320,9840,9840,9840,9840,0
|
|
20240322,181700,211407320,9840,9840,9840,9840,0
|
|
20240322,181600,211407320,9840,9840,9840,9840,0
|
|
20240322,181500,211407320,9840,9840,9840,9840,0
|
|
20240322,181400,211407320,9840,9840,9840,9840,0
|
|
20240322,181300,211407320,9840,9840,9840,9840,0
|
|
20240322,181200,211407320,9840,9840,9840,9840,0
|
|
20240322,181100,211407320,9840,9840,9840,9840,26
|
|
20240322,181000,211407320,9840,9840,9840,9840,0
|
|
20240322,180900,211407320,9840,9840,9840,9840,0
|
|
20240322,180800,211407320,9840,9840,9840,9840,0
|
|
20240322,180700,211407320,9840,9840,9840,9840,0
|
|
20240322,180600,211407320,9840,9840,9840,9840,0
|
|
20240322,180500,211407320,9840,9840,9840,9840,0
|
|
20240322,180400,211407320,9840,9840,9840,9840,0
|
|
20240322,180300,211407320,9840,9840,9840,9840,0
|
|
20240322,180200,211407320,9840,9840,9840,9840,0
|
|
20240322,180100,211407320,9840,9840,9840,9840,0
|
|
20240322,180000,211407320,9840,9840,9840,9840,0
|
|
20240322,175900,211407320,9840,9840,9840,9840,0
|
|
20240322,175800,211407320,9840,9840,9840,9840,0
|
|
20240322,175700,211407320,9840,9840,9840,9840,0
|
|
20240322,175600,211407320,9840,9840,9840,9840,0
|
|
20240322,175500,211407320,9840,9840,9840,9840,0
|
|
20240322,175400,211407320,9840,9840,9840,9840,0
|
|
20240322,175300,211407320,9840,9840,9840,9840,0
|
|
20240322,175200,211407320,9840,9840,9840,9840,0
|
|
20240322,175100,211407320,9840,9840,9840,9840,0
|
|
20240322,175000,211407320,9840,9840,9840,9840,0
|
|
20240322,174900,211407320,9840,9840,9840,9840,0
|
|
20240322,174800,211407320,9840,9840,9840,9840,0
|
|
20240322,174700,211407320,9840,9840,9840,9840,0
|
|
20240322,174600,211407320,9840,9840,9840,9840,0
|
|
20240322,174500,211407320,9840,9840,9840,9840,0
|
|
20240322,174400,211407320,9840,9840,9840,9840,0
|
|
20240322,174300,211407320,9840,9840,9840,9840,0
|
|
20240322,174200,211407320,9840,9840,9840,9840,0
|
|
20240322,174100,211407320,9840,9840,9840,9840,26
|
|
20240322,174000,211407320,9840,9840,9840,9840,0
|
|
20240322,173900,211407320,9840,9840,9840,9840,0
|
|
20240322,173800,211407320,9840,9840,9840,9840,0
|
|
20240322,173700,211407320,9840,9840,9840,9840,0
|
|
20240322,173600,211407320,9840,9840,9840,9840,0
|
|
20240322,173500,211407320,9840,9840,9840,9840,0
|
|
20240322,173400,211407320,9840,9840,9840,9840,0
|
|
20240322,173300,211407320,9840,9840,9840,9840,0
|
|
20240322,173200,211407320,9840,9840,9840,9840,0
|
|
20240322,173100,211407320,9840,9840,9840,9840,0
|
|
20240322,173000,211407320,9840,9840,9840,9840,0
|
|
20240322,172900,211407320,9840,9840,9840,9840,0
|
|
20240322,172800,211407320,9840,9840,9840,9840,0
|
|
20240322,172700,211407320,9840,9840,9840,9840,0
|
|
20240322,172600,211407320,9840,9840,9840,9840,0
|
|
20240322,172500,211407320,9840,9840,9840,9840,0
|
|
20240322,172400,211407320,9840,9840,9840,9840,0
|
|
20240322,172300,211407320,9840,9840,9840,9840,0
|
|
20240322,172200,211407320,9840,9840,9840,9840,0
|
|
20240322,172100,211407320,9840,9840,9840,9840,0
|
|
20240322,172000,211407320,9840,9840,9840,9840,0
|
|
20240322,171900,211407320,9840,9840,9840,9840,0
|
|
20240322,171800,211407320,9840,9840,9840,9840,0
|
|
20240322,171700,211407320,9840,9840,9840,9840,0
|
|
20240322,171600,211407320,9840,9840,9840,9840,0
|
|
20240322,171500,211407320,9840,9840,9840,9840,0
|
|
20240322,171400,211407320,9840,9840,9840,9840,0
|
|
20240322,171300,211407320,9840,9840,9840,9840,0
|
|
20240322,171200,211407320,9840,9840,9840,9840,0
|
|
20240322,171100,211407320,9840,9840,9840,9840,26
|
|
20240322,171000,211407320,9840,9840,9840,9840,0
|
|
20240322,170900,211407320,9840,9840,9840,9840,0
|
|
20240322,170800,211407320,9840,9840,9840,9840,0
|
|
20240322,170700,211407320,9840,9840,9840,9840,0
|
|
20240322,170600,211407320,9840,9840,9840,9840,0
|
|
20240322,170500,211407320,9840,9840,9840,9840,0
|
|
20240322,170400,211407320,9840,9840,9840,9840,0
|
|
20240322,170300,211407320,9840,9840,9840,9840,0
|
|
20240322,170200,211407320,9840,9840,9840,9840,0
|
|
20240322,170100,211407320,9840,9840,9840,9840,0
|
|
20240322,170000,211407320,9840,9840,9840,9840,0
|
|
20240322,165900,211407320,9840,9840,9840,9840,0
|
|
20240322,165800,211407320,9840,9840,9840,9840,0
|
|
20240322,165700,211407320,9840,9840,9840,9840,0
|
|
20240322,165600,211407320,9840,9840,9840,9840,0
|
|
20240322,165500,211407320,9840,9840,9840,9840,0
|
|
20240322,165400,211407320,9840,9840,9840,9840,0
|
|
20240322,165300,211407320,9840,9840,9840,9840,0
|
|
20240322,165200,211407320,9840,9840,9840,9840,0
|
|
20240322,165100,211407320,9840,9840,9840,9840,0
|
|
20240322,165000,211407320,9840,9840,9840,9840,0
|
|
20240322,164900,211407320,9840,9840,9840,9840,0
|
|
20240322,164800,211407320,9840,9840,9840,9840,0
|
|
20240322,164700,211407320,9840,9840,9840,9840,0
|
|
20240322,164600,211407320,9840,9840,9840,9840,0
|
|
20240322,164500,211407320,9840,9840,9840,9840,0
|
|
20240322,164400,211407320,9840,9840,9840,9840,0
|
|
20240322,164300,211407320,9840,9840,9840,9840,0
|
|
20240322,164200,211407320,9840,9840,9840,9840,0
|
|
20240322,164100,211407320,9840,9840,9840,9840,26
|
|
20240322,164000,211407320,9840,9840,9840,9840,0
|
|
20240322,163900,211407320,9840,9840,9840,9840,0
|
|
20240322,163800,211407320,9840,9840,9840,9840,0
|
|
20240322,163700,211407320,9840,9840,9840,9840,0
|
|
20240322,163600,211407320,9840,9840,9840,9840,0
|
|
20240322,163500,211407320,9840,9840,9840,9840,0
|
|
20240322,163400,211407320,9840,9840,9840,9840,0
|
|
20240322,163300,211407320,9840,9840,9840,9840,0
|
|
20240322,163200,211407320,9840,9840,9840,9840,0
|
|
20240322,163100,211407320,9840,9840,9840,9840,0
|
|
20240322,163000,211407320,9840,9840,9840,9840,0
|
|
20240322,162900,211407320,9840,9840,9840,9840,0
|
|
20240322,162800,211407320,9840,9840,9840,9840,0
|
|
20240322,162700,211407320,9840,9840,9840,9840,0
|
|
20240322,162600,211407320,9840,9840,9840,9840,0
|
|
20240322,162500,211407320,9840,9840,9840,9840,0
|
|
20240322,162400,211407320,9840,9840,9840,9840,0
|
|
20240322,162300,211407320,9840,9840,9840,9840,0
|
|
20240322,162200,211407320,9840,9840,9840,9840,0
|
|
20240322,162100,211407320,9840,9840,9840,9840,0
|
|
20240322,162000,211407320,9840,9840,9840,9840,0
|
|
20240322,161900,211407320,9840,9840,9840,9840,0
|
|
20240322,161800,211407320,9840,9840,9840,9840,0
|
|
20240322,161700,211407320,9840,9840,9840,9840,0
|
|
20240322,161600,211407320,9840,9840,9840,9840,0
|
|
20240322,161500,211407320,9840,9840,9840,9840,0
|
|
20240322,161400,211407320,9840,9840,9840,9840,0
|
|
20240322,161300,211407320,9840,9840,9840,9840,0
|
|
20240322,161200,211407320,9840,9840,9840,9840,0
|
|
20240322,161100,211407320,9840,9840,9840,9840,26
|
|
20240322,161000,211407320,9840,9840,9840,9840,0
|
|
20240322,160900,211407320,9840,9840,9840,9840,0
|
|
20240322,160800,211407320,9840,9840,9840,9840,0
|
|
20240322,160700,211407320,9840,9840,9840,9840,0
|
|
20240322,160600,211407320,9840,9840,9840,9840,0
|
|
20240322,160500,211407320,9840,9840,9840,9840,0
|
|
20240322,160400,211407320,9840,9840,9840,9840,0
|
|
20240322,160300,211407320,9840,9840,9840,9840,0
|
|
20240322,160200,211407320,9840,9840,9840,9840,0
|
|
20240322,160100,211407320,9840,9840,9840,9840,0
|
|
20240322,160000,211407320,9840,9840,9840,9840,0
|
|
20240322,155900,211407320,9840,9840,9840,9840,0
|
|
20240322,155800,211407320,9840,9840,9840,9840,0
|
|
20240322,155700,211407320,9840,9840,9840,9840,0
|
|
20240322,155600,211407320,9840,9840,9840,9840,0
|
|
20240322,155500,211407320,9840,9840,9840,9840,0
|
|
20240322,155400,211407320,9840,9840,9840,9840,0
|
|
20240322,155300,211407320,9840,9840,9840,9840,0
|
|
20240322,155200,211407320,9840,9840,9840,9840,0
|
|
20240322,155100,211407320,9840,9840,9840,9840,0
|
|
20240322,155000,211407320,9840,9840,9840,9840,0
|
|
20240322,154900,211407320,9840,9840,9840,9840,0
|
|
20240322,154800,211407320,9840,9840,9840,9840,0
|
|
20240322,154700,211407320,9840,9840,9840,9840,0
|
|
20240322,154600,211407320,9840,9840,9840,9840,0
|
|
20240322,154500,211407320,9840,9840,9840,9840,0
|
|
20240322,154400,211407320,9840,9840,9840,9840,0
|
|
20240322,154300,211407320,9840,9840,9840,9840,0
|
|
20240322,154200,211407320,9840,9840,9840,9840,0
|
|
20240322,154100,211407320,9840,9840,9840,9840,26
|
|
20240322,154000,211407320,9840,9840,9840,9840,0
|
|
20240322,153900,211407320,9840,9840,9840,9840,0
|
|
20240322,153800,211407320,9840,9840,9840,9840,0
|
|
20240322,153700,211407320,9840,9840,9840,9840,0
|
|
20240322,153600,211407320,9840,9840,9840,9840,0
|
|
20240322,153500,211407320,9840,9840,9840,9840,0
|
|
20240322,153400,211407320,9840,9840,9840,9840,0
|
|
20240322,153300,211407320,9840,9840,9840,9840,0
|
|
20240322,153200,211407320,9840,9840,9840,9840,0
|
|
20240322,153100,211407320,9840,9840,9840,9840,0
|
|
20240322,153000,211407320,9840,9840,9840,9840,26
|
|
20240322,152900,211151480,9840,9840,9840,9840,0
|
|
20240322,152800,211151480,9840,9840,9840,9840,0
|
|
20240322,152700,211151480,9840,9840,9840,9840,0
|
|
20240322,152600,211151480,9840,9840,9840,9840,0
|
|
20240322,152500,211151480,9840,9840,9840,9840,0
|
|
20240322,152400,211151480,9840,9840,9840,9840,0
|
|
20240322,152300,211151480,9840,9840,9840,9840,0
|
|
20240322,152200,211151480,9840,9840,9840,9840,0
|
|
20240322,152100,211151480,9840,9840,9840,9840,0
|
|
20240322,152000,211151480,9840,9840,9840,9840,0
|
|
20240322,151900,211151480,9840,9810,9840,9810,1001
|
|
20240322,151800,201323510,9800,9780,9800,9780,221
|
|
20240322,151700,199160730,9780,9780,9780,9780,0
|
|
20240322,151600,199160730,9780,9780,9780,9780,46
|
|
20240322,151500,198710850,9780,9780,9780,9780,50
|
|
20240322,151400,198221850,9780,9780,9780,9780,0
|
|
20240322,151300,198221850,9780,9780,9780,9780,140
|
|
20240322,151200,196852650,9790,9790,9790,9790,1
|
|
20240322,151100,196842860,9790,9790,9790,9790,0
|
|
20240322,151000,196842860,9790,9790,9790,9790,1
|
|
20240322,150900,196833070,9800,9800,9800,9800,0
|
|
20240322,150800,196833070,9800,9800,9800,9800,0
|
|
20240322,150700,196833070,9800,9800,9800,9800,40
|
|
20240322,150600,196441070,9800,9800,9800,9800,40
|
|
20240322,150500,196049070,9810,9790,9810,9790,205
|
|
20240322,150400,194041800,9780,9780,9780,9780,0
|
|
20240322,150300,194041800,9780,9780,9780,9780,71
|
|
20240322,150200,193347420,9780,9780,9780,9780,18
|
|
20240322,150100,193171380,9790,9790,9790,9790,0
|
|
20240322,150000,193171380,9790,9790,9790,9790,0
|
|
20240322,145900,193171380,9790,9800,9800,9790,2
|
|
20240322,145800,193151790,9830,9830,9830,9830,0
|
|
20240322,145700,193151790,9830,9830,9830,9830,0
|
|
20240322,145600,193151790,9830,9830,9830,9830,0
|
|
20240322,145500,193151790,9830,9830,9830,9830,0
|
|
20240322,145400,193151790,9830,9830,9830,9830,0
|
|
20240322,145300,193151790,9830,9830,9830,9830,0
|
|
20240322,145200,193151790,9830,9830,9830,9830,0
|
|
20240322,145100,193151790,9830,9830,9830,9830,0
|
|
20240322,145000,193151790,9830,9830,9830,9830,0
|
|
20240322,144900,193151790,9830,9830,9830,9830,0
|
|
20240322,144800,193151790,9830,9830,9830,9830,0
|
|
20240322,144700,193151790,9830,9830,9830,9830,0
|
|
20240322,144600,193151790,9830,9830,9830,9830,1
|
|
20240322,144500,193141960,9830,9830,9830,9830,0
|
|
20240322,144400,193141960,9830,9830,9830,9830,0
|
|
20240322,144300,193141960,9830,9830,9830,9830,100
|
|
20240322,144200,192158960,9830,9830,9830,9830,0
|
|
20240322,144100,192158960,9830,9830,9830,9830,0
|
|
20240322,144000,192158960,9830,9830,9830,9830,0
|
|
20240322,143900,192158960,9830,9830,9830,9830,0
|
|
20240322,143800,192158960,9830,9830,9830,9830,0
|
|
20240322,143700,192158960,9830,9830,9830,9830,0
|
|
20240322,143600,192158960,9830,9830,9830,9830,0
|
|
20240322,143500,192158960,9830,9830,9830,9830,0
|
|
20240322,143400,192158960,9830,9830,9830,9830,0
|
|
20240322,143300,192158960,9830,9830,9830,9830,0
|
|
20240322,143200,192158960,9830,9830,9830,9830,0
|
|
20240322,143100,192158960,9830,9780,9830,9780,147
|
|
20240322,143000,190721250,9770,9770,9770,9770,0
|
|
20240322,142900,190721250,9770,9770,9770,9770,0
|
|
20240322,142800,190721250,9770,9770,9770,9770,100
|
|
20240322,142700,189744250,9780,9780,9780,9770,24
|
|
20240322,142600,189509730,9780,9780,9780,9780,0
|
|
20240322,142500,189509730,9780,9780,9780,9780,0
|
|
20240322,142400,189509730,9780,9780,9780,9780,190
|
|
20240322,142300,187651530,9780,9780,9780,9780,1
|
|
20240322,142200,187641750,9810,9810,9810,9810,0
|
|
20240322,142100,187641750,9810,9810,9810,9810,0
|
|
20240322,142000,187641750,9810,9810,9810,9810,0
|
|
20240322,141900,187641750,9810,9810,9810,9810,0
|
|
20240322,141800,187641750,9810,9810,9810,9810,0
|
|
20240322,141700,187641750,9810,9810,9810,9810,1
|
|
20240322,141600,187631940,9760,9760,9760,9760,0
|
|
20240322,141500,187631940,9760,9760,9760,9760,0
|
|
20240322,141400,187631940,9760,9760,9760,9760,0
|
|
20240322,141300,187631940,9760,9770,9770,9760,14
|
|
20240322,141200,187495290,9760,9760,9760,9760,0
|
|
20240322,141100,187495290,9760,9790,9790,9760,514
|
|
20240322,141000,182473960,9780,9780,9780,9780,0
|
|
20240322,140900,182473960,9780,9780,9780,9780,0
|
|
20240322,140800,182473960,9780,9780,9780,9780,0
|
|
20240322,140700,182473960,9780,9780,9780,9780,0
|
|
20240322,140600,182473960,9780,9780,9780,9780,25
|
|
20240322,140500,182229460,9780,9780,9780,9780,0
|
|
20240322,140400,182229460,9780,9780,9780,9780,284
|
|
20240322,140300,179451940,9780,9780,9780,9780,0
|
|
20240322,140200,179451940,9780,9780,9780,9780,0
|
|
20240322,140100,179451940,9780,9780,9780,9780,0
|
|
20240322,140000,179451940,9780,9780,9780,9780,410
|
|
20240322,135900,175442140,9770,9770,9770,9770,182
|
|
20240322,135800,173664000,9770,9770,9770,9770,0
|
|
20240322,135700,173664000,9770,9780,9780,9770,498
|
|
20240322,135600,168798020,9780,9780,9780,9780,0
|
|
20240322,135500,168798020,9780,9780,9780,9780,0
|
|
20240322,135400,168798020,9780,9780,9780,9780,25
|
|
20240322,135300,168553520,9780,9780,9780,9780,0
|
|
20240322,135200,168553520,9780,9780,9780,9780,1
|
|
20240322,135100,168543740,9780,9780,9780,9780,24
|
|
20240322,135000,168309020,9780,9780,9780,9780,1
|
|
20240322,134900,168299240,9810,9810,9810,9810,0
|
|
20240322,134800,168299240,9810,9810,9810,9810,0
|
|
20240322,134700,168299240,9810,9810,9810,9810,0
|
|
20240322,134600,168299240,9810,9810,9810,9810,0
|
|
20240322,134500,168299240,9810,9810,9810,9810,0
|
|
20240322,134400,168299240,9810,9810,9810,9810,100
|
|
20240322,134300,167318240,9810,9810,9810,9810,0
|
|
20240322,134200,167318240,9810,9810,9810,9810,0
|
|
20240322,134100,167318240,9810,9810,9810,9810,0
|
|
20240322,134000,167318240,9810,9810,9810,9810,49
|
|
20240322,133900,166837550,9810,9810,9810,9810,0
|
|
20240322,133800,166837550,9810,9810,9810,9810,0
|
|
20240322,133700,166837550,9810,9810,9810,9810,0
|
|
20240322,133600,166837550,9810,9810,9810,9810,0
|
|
20240322,133500,166837550,9810,9810,9810,9810,0
|
|
20240322,133400,166837550,9810,9810,9810,9810,0
|
|
20240322,133300,166837550,9810,9810,9810,9810,20
|
|
20240322,133200,166641350,9810,9810,9810,9810,0
|
|
20240322,133100,166641350,9810,9810,9810,9810,0
|
|
20240322,133000,166641350,9810,9810,9810,9810,0
|
|
20240322,132900,166641350,9810,9810,9810,9810,0
|
|
20240322,132800,166641350,9810,9810,9810,9810,0
|
|
20240322,132700,166641350,9810,9810,9810,9810,0
|
|
20240322,132600,166641350,9810,9810,9810,9810,0
|
|
20240322,132500,166641350,9810,9810,9810,9810,0
|
|
20240322,132400,166641350,9810,9810,9810,9810,0
|
|
20240322,132300,166641350,9810,9810,9810,9810,0
|
|
20240322,132200,166641350,9810,9810,9810,9810,0
|
|
20240322,132100,166641350,9810,9810,9810,9810,0
|
|
20240322,132000,166641350,9810,9810,9810,9810,0
|
|
20240322,131900,166641350,9810,9810,9810,9810,0
|
|
20240322,131800,166641350,9810,9810,9810,9810,0
|
|
20240322,131700,166641350,9810,9810,9810,9810,0
|
|
20240322,131600,166641350,9810,9810,9810,9810,0
|
|
20240322,131500,166641350,9810,9810,9810,9810,0
|
|
20240322,131400,166641350,9810,9810,9810,9810,0
|
|
20240322,131300,166641350,9810,9810,9810,9810,0
|
|
20240322,131200,166641350,9810,9810,9810,9810,0
|
|
20240322,131100,166641350,9810,9810,9810,9810,0
|
|
20240322,131000,166641350,9810,9810,9810,9810,0
|
|
20240322,130900,166641350,9810,9810,9810,9810,0
|
|
20240322,130800,166641350,9810,9810,9810,9810,0
|
|
20240322,130700,166641350,9810,9810,9810,9810,0
|
|
20240322,130600,166641350,9810,9810,9810,9810,0
|
|
20240322,130500,166641350,9810,9810,9810,9810,0
|
|
20240322,130400,166641350,9810,9810,9810,9810,0
|
|
20240322,130300,166641350,9810,9810,9810,9810,0
|
|
20240322,130200,166641350,9810,9810,9810,9810,0
|
|
20240322,130100,166641350,9810,9810,9810,9810,0
|
|
20240322,130000,166641350,9810,9810,9810,9810,1
|
|
20240322,125900,166631540,9820,9820,9820,9820,0
|
|
20240322,125800,166631540,9820,9820,9820,9820,0
|
|
20240322,125700,166631540,9820,9820,9820,9820,0
|
|
20240322,125600,166631540,9820,9820,9820,9820,0
|
|
20240322,125500,166631540,9820,9820,9820,9820,0
|
|
20240322,125400,166631540,9820,9820,9820,9820,0
|
|
20240322,125300,166631540,9820,9820,9820,9820,0
|
|
20240322,125200,166631540,9820,9820,9820,9820,0
|
|
20240322,125100,166631540,9820,9820,9820,9820,0
|
|
20240322,125000,166631540,9820,9820,9820,9820,0
|
|
20240322,124900,166631540,9820,9820,9820,9820,0
|
|
20240322,124800,166631540,9820,9820,9820,9820,10
|
|
20240322,124700,166533340,9840,9840,9840,9840,0
|
|
20240322,124600,166533340,9840,9840,9840,9840,0
|
|
20240322,124500,166533340,9840,9840,9840,9840,0
|
|
20240322,124400,166533340,9840,9840,9840,9840,0
|
|
20240322,124300,166533340,9840,9840,9840,9840,0
|
|
20240322,124200,166533340,9840,9840,9840,9840,0
|
|
20240322,124100,166533340,9840,9840,9840,9840,0
|
|
20240322,124000,166533340,9840,9840,9840,9840,0
|
|
20240322,123900,166533340,9840,9840,9840,9840,0
|
|
20240322,123800,166533340,9840,9810,9840,9810,201
|
|
20240322,123700,164561500,9810,9810,9810,9810,0
|
|
20240322,123600,164561500,9810,9810,9810,9810,0
|
|
20240322,123500,164561500,9810,9810,9810,9810,0
|
|
20240322,123400,164561500,9810,9810,9810,9810,0
|
|
20240322,123300,164561500,9810,9810,9810,9810,0
|
|
20240322,123200,164561500,9810,9810,9810,9810,0
|
|
20240322,123100,164561500,9810,9810,9810,9810,0
|
|
20240322,123000,164561500,9810,9810,9810,9810,0
|
|
20240322,122900,164561500,9810,9810,9810,9810,0
|
|
20240322,122800,164561500,9810,9810,9810,9810,0
|
|
20240322,122700,164561500,9810,9810,9810,9810,1
|
|
20240322,122600,164551690,9760,9760,9760,9760,0
|
|
20240322,122500,164551690,9760,9760,9760,9760,0
|
|
20240322,122400,164551690,9760,9760,9760,9760,0
|
|
20240322,122300,164551690,9760,9760,9760,9760,20
|
|
20240322,122200,164356490,9760,9760,9760,9760,0
|
|
20240322,122100,164356490,9760,9760,9760,9760,1
|
|
20240322,122000,164346730,9760,9760,9760,9760,0
|
|
20240322,121900,164346730,9760,9760,9760,9760,0
|
|
20240322,121800,164346730,9760,9760,9760,9760,0
|
|
20240322,121700,164346730,9760,9760,9760,9760,0
|
|
20240322,121600,164346730,9760,9760,9760,9760,0
|
|
20240322,121500,164346730,9760,9760,9760,9760,0
|
|
20240322,121400,164346730,9760,9760,9760,9760,500
|
|
20240322,121300,159466730,9780,9780,9780,9780,100
|
|
20240322,121200,158488730,9780,9780,9780,9780,0
|
|
20240322,121100,158488730,9780,9780,9780,9780,0
|
|
20240322,121000,158488730,9780,9780,9780,9780,0
|
|
20240322,120900,158488730,9780,9780,9780,9780,0
|
|
20240322,120800,158488730,9780,9780,9780,9780,0
|
|
20240322,120700,158488730,9780,9780,9780,9780,0
|
|
20240322,120600,158488730,9780,9780,9780,9780,0
|
|
20240322,120500,158488730,9780,9790,9790,9780,172
|
|
20240322,120400,156806550,9780,9780,9780,9780,0
|
|
20240322,120300,156806550,9780,9780,9780,9780,0
|
|
20240322,120200,156806550,9780,9780,9780,9780,0
|
|
20240322,120100,156806550,9780,9780,9780,9780,0
|
|
20240322,120000,156806550,9780,9780,9780,9780,0
|
|
20240322,115900,156806550,9780,9780,9780,9780,0
|
|
20240322,115800,156806550,9780,9780,9780,9780,0
|
|
20240322,115700,156806550,9780,9780,9780,9780,0
|
|
20240322,115600,156806550,9780,9780,9780,9780,0
|
|
20240322,115500,156806550,9780,9780,9780,9780,0
|
|
20240322,115400,156806550,9780,9780,9780,9780,0
|
|
20240322,115300,156806550,9780,9780,9780,9780,0
|
|
20240322,115200,156806550,9780,9780,9780,9780,0
|
|
20240322,115100,156806550,9780,9780,9780,9780,0
|
|
20240322,115000,156806550,9780,9780,9780,9780,0
|
|
20240322,114900,156806550,9780,9780,9780,9780,0
|
|
20240322,114800,156806550,9780,9780,9780,9780,0
|
|
20240322,114700,156806550,9780,9780,9780,9780,0
|
|
20240322,114600,156806550,9780,9780,9780,9780,0
|
|
20240322,114500,156806550,9780,9780,9780,9780,0
|
|
20240322,114400,156806550,9780,9780,9780,9780,0
|
|
20240322,114300,156806550,9780,9780,9780,9780,350
|
|
20240322,114200,153383550,9780,9780,9780,9780,0
|
|
20240322,114100,153383550,9780,9780,9780,9780,0
|
|
20240322,114000,153383550,9780,9780,9780,9780,0
|
|
20240322,113900,153383550,9780,9780,9780,9780,0
|
|
20240322,113800,153383550,9780,9780,9780,9780,0
|
|
20240322,113700,153383550,9780,9780,9780,9780,13
|
|
20240322,113600,153256410,9780,9780,9780,9780,242
|
|
20240322,113500,150889650,9750,9750,9750,9750,0
|
|
20240322,113400,150889650,9750,9750,9750,9750,0
|
|
20240322,113300,150889650,9750,9750,9750,9750,50
|
|
20240322,113200,150402150,9750,9750,9750,9750,0
|
|
20240322,113100,150402150,9750,9750,9750,9750,0
|
|
20240322,113000,150402150,9750,9750,9750,9750,1
|
|
20240322,112900,150392400,9810,9810,9810,9810,0
|
|
20240322,112800,150392400,9810,9810,9810,9810,0
|
|
20240322,112700,150392400,9810,9810,9810,9810,0
|
|
20240322,112600,150392400,9810,9810,9810,9810,0
|
|
20240322,112500,150392400,9810,9810,9810,9810,0
|
|
20240322,112400,150392400,9810,9810,9810,9810,0
|
|
20240322,112300,150392400,9810,9810,9810,9810,0
|
|
20240322,112200,150392400,9810,9810,9810,9810,0
|
|
20240322,112100,150392400,9810,9810,9810,9810,0
|
|
20240322,112000,150392400,9810,9810,9810,9810,5
|
|
20240322,111900,150343350,9810,9810,9810,9810,0
|
|
20240322,111800,150343350,9810,9810,9810,9730,2400
|
|
20240322,111700,126923510,9800,9800,9800,9800,0
|
|
20240322,111600,126923510,9800,9800,9800,9800,428
|
|
20240322,111500,122729110,9810,9810,9810,9810,90
|
|
20240322,111400,121846210,9810,9820,9820,9810,120
|
|
20240322,111300,120668830,9840,9840,9840,9840,0
|
|
20240322,111200,120668830,9840,9840,9840,9840,0
|
|
20240322,111100,120668830,9840,9840,9840,9840,0
|
|
20240322,111000,120668830,9840,9840,9840,9840,0
|
|
20240322,110900,120668830,9840,9840,9840,9840,0
|
|
20240322,110800,120668830,9840,9840,9840,9810,53
|
|
20240322,110700,120147580,9810,9810,9810,9810,0
|
|
20240322,110600,120147580,9810,9810,9810,9810,0
|
|
20240322,110500,120147580,9810,9810,9810,9810,0
|
|
20240322,110400,120147580,9810,9810,9810,9810,100
|
|
20240322,110300,119166580,9810,9810,9810,9810,0
|
|
20240322,110200,119166580,9810,9810,9810,9810,0
|
|
20240322,110100,119166580,9810,9810,9810,9810,0
|
|
20240322,110000,119166580,9810,9810,9810,9810,0
|
|
20240322,105900,119166580,9810,9810,9810,9810,0
|
|
20240322,105800,119166580,9810,9810,9810,9810,0
|
|
20240322,105700,119166580,9810,9810,9810,9810,0
|
|
20240322,105600,119166580,9810,9810,9810,9810,0
|
|
20240322,105500,119166580,9810,9810,9810,9810,0
|
|
20240322,105400,119166580,9810,9810,9810,9810,100
|
|
20240322,105300,118185580,9810,9810,9810,9810,0
|
|
20240322,105200,118185580,9810,9810,9810,9810,0
|
|
20240322,105100,118185580,9810,9810,9810,9810,0
|
|
20240322,105000,118185580,9810,9810,9810,9810,0
|
|
20240322,104900,118185580,9810,9810,9810,9810,0
|
|
20240322,104800,118185580,9810,9810,9810,9810,0
|
|
20240322,104700,118185580,9810,9810,9810,9810,0
|
|
20240322,104600,118185580,9810,9810,9810,9810,0
|
|
20240322,104500,118185580,9810,9810,9810,9810,0
|
|
20240322,104400,118185580,9810,9810,9810,9810,0
|
|
20240322,104300,118185580,9810,9810,9810,9810,0
|
|
20240322,104200,118185580,9810,9810,9810,9810,0
|
|
20240322,104100,118185580,9810,9810,9810,9810,100
|
|
20240322,104000,117204580,9810,9810,9810,9810,0
|
|
20240322,103900,117204580,9810,9810,9810,9810,0
|
|
20240322,103800,117204580,9810,9810,9810,9810,0
|
|
20240322,103700,117204580,9810,9810,9810,9810,0
|
|
20240322,103600,117204580,9810,9810,9810,9810,0
|
|
20240322,103500,117204580,9810,9810,9810,9810,0
|
|
20240322,103400,117204580,9810,9810,9810,9810,0
|
|
20240322,103300,117204580,9810,9810,9810,9810,0
|
|
20240322,103200,117204580,9810,9810,9810,9810,0
|
|
20240322,103100,117204580,9810,9810,9810,9810,0
|
|
20240322,103000,117204580,9810,9810,9810,9810,0
|
|
20240322,102900,117204580,9810,9810,9810,9810,0
|
|
20240322,102800,117204580,9810,9810,9810,9810,1
|
|
20240322,102700,117194770,9810,9810,9810,9810,36
|
|
20240322,102600,116841610,9820,9820,9820,9820,1
|
|
20240322,102500,116831790,9840,9840,9840,9840,0
|
|
20240322,102400,116831790,9840,9840,9840,9840,0
|
|
20240322,102300,116831790,9840,9840,9840,9840,2
|
|
20240322,102200,116812110,9840,9840,9840,9840,0
|
|
20240322,102100,116812110,9840,9840,9840,9840,0
|
|
20240322,102000,116812110,9840,9840,9840,9840,0
|
|
20240322,101900,116812110,9840,9840,9840,9840,0
|
|
20240322,101800,116812110,9840,9840,9840,9840,0
|
|
20240322,101700,116812110,9840,9840,9840,9840,0
|
|
20240322,101600,116812110,9840,9840,9840,9840,0
|
|
20240322,101500,116812110,9840,9830,9840,9830,5
|
|
20240322,101400,116762920,9830,9830,9830,9830,1
|
|
20240322,101300,116753090,9820,9820,9820,9820,97
|
|
20240322,101200,115800550,9800,9800,9800,9800,0
|
|
20240322,101100,115800550,9800,9800,9800,9800,0
|
|
20240322,101000,115800550,9800,9800,9800,9800,0
|
|
20240322,100900,115800550,9800,9800,9800,9800,356
|
|
20240322,100800,112311750,9800,9800,9800,9800,0
|
|
20240322,100700,112311750,9800,9800,9800,9800,0
|
|
20240322,100600,112311750,9800,9800,9800,9800,8
|
|
20240322,100500,112233350,9820,9820,9820,9820,1
|
|
20240322,100400,112223530,9800,9800,9800,9800,0
|
|
20240322,100300,112223530,9800,9800,9800,9800,151
|
|
20240322,100200,110743730,9800,9800,9800,9800,0
|
|
20240322,100100,110743730,9800,9800,9800,9800,227
|
|
20240322,100000,108519130,9800,9800,9800,9800,0
|
|
20240322,095900,108519130,9800,9800,9800,9800,0
|
|
20240322,095800,108519130,9800,9800,9800,9800,0
|
|
20240322,095700,108519130,9800,9800,9800,9800,2
|
|
20240322,095600,108499530,9820,9820,9820,9820,0
|
|
20240322,095500,108499530,9820,9810,9820,9750,3
|
|
20240322,095400,108470150,9760,9800,9820,9760,382
|
|
20240322,095300,104741730,9800,9800,9800,9800,20
|
|
20240322,095200,104545730,9730,9860,9860,9720,3783
|
|
20240322,095100,67671820,9770,9800,9800,9770,550
|
|
20240322,095000,62292640,9870,9830,9870,9790,1301
|
|
20240322,094900,49535730,9870,9870,9870,9870,1
|
|
20240322,094800,49525860,9830,9830,9830,9830,6
|
|
20240322,094700,49466880,9870,9870,9870,9870,0
|
|
20240322,094600,49466880,9870,9870,9870,9870,0
|
|
20240322,094500,49466880,9870,9870,9870,9870,1
|
|
20240322,094400,49457010,9830,9830,9830,9830,0
|
|
20240322,094300,49457010,9830,9830,9830,9830,0
|
|
20240322,094200,49457010,9830,9830,9830,9830,0
|
|
20240322,094100,49457010,9830,9870,9870,9830,156
|
|
20240322,094000,47923030,9870,9870,9870,9870,0
|
|
20240322,093900,47923030,9870,9870,9870,9870,0
|
|
20240322,093800,47923030,9870,9870,9870,9870,0
|
|
20240322,093700,47923030,9870,9870,9870,9870,51
|
|
20240322,093600,47419660,9840,9840,9840,9840,30
|
|
20240322,093500,47124460,9890,9890,9890,9890,50
|
|
20240322,093400,46629960,9900,9900,9900,9900,0
|
|
20240322,093300,46629960,9900,9900,9900,9900,0
|
|
20240322,093200,46629960,9900,9900,9900,9900,0
|
|
20240322,093100,46629960,9900,9900,9900,9900,0
|
|
20240322,093000,46629960,9900,9900,9900,9900,0
|
|
20240322,092900,46629960,9900,9900,9900,9900,0
|
|
20240322,092800,46629960,9900,9870,9900,9870,10
|
|
20240322,092700,46531140,9870,9870,9870,9870,0
|
|
20240322,092600,46531140,9870,9830,9870,9830,141
|
|
20240322,092500,45141510,9830,9830,9830,9830,0
|
|
20240322,092400,45141510,9830,9830,9830,9830,9
|
|
20240322,092300,45053040,9840,9850,9850,9840,431
|
|
20240322,092200,40807930,9850,9870,9870,9850,37
|
|
20240322,092100,40443460,9860,9860,9860,9860,0
|
|
20240322,092000,40443460,9860,9860,9860,9860,161
|
|
20240322,091900,38856000,9830,9830,9830,9830,0
|
|
20240322,091800,38856000,9830,9830,9830,9830,55
|
|
20240322,091700,38315350,9820,9820,9820,9820,0
|
|
20240322,091600,38315350,9820,9840,9840,9820,62
|
|
20240322,091500,37705810,9840,9840,9840,9840,0
|
|
20240322,091400,37705810,9840,9840,9840,9840,0
|
|
20240322,091300,37705810,9840,9900,9900,9840,23
|
|
20240322,091200,37479430,9920,9920,9920,9920,0
|
|
20240322,091100,37479430,9920,9920,9920,9920,101
|
|
20240322,091000,36477510,9810,9810,9810,9810,0
|
|
20240322,090900,36477510,9810,9850,9850,9810,838
|
|
20240322,090800,28245770,9840,9860,9860,9840,622
|
|
20240322,090700,22115960,9900,9900,9900,9900,25
|
|
20240322,090600,21868460,9910,9910,9910,9910,0
|
|
20240322,090500,21868460,9910,9910,9910,9910,0
|
|
20240322,090400,21868460,9910,9910,9910,9910,903
|
|
20240322,090300,12919730,9860,9860,9860,9860,0
|
|
20240322,090200,12919730,9860,9860,9860,9860,52
|
|
20240322,090100,12407010,9860,9860,9860,9860,1
|
|
20240322,090000,12397150,9900,9910,9910,9900,1244
|