659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195600,455629480,9800,9800,9800,9800,136
|
|
20240318,195500,455629480,9800,9800,9800,9800,0
|
|
20240318,195400,455629480,9800,9800,9800,9800,0
|
|
20240318,195300,455629480,9800,9800,9800,9800,0
|
|
20240318,195200,455629480,9800,9800,9800,9800,0
|
|
20240318,195100,455629480,9800,9800,9800,9800,0
|
|
20240318,195000,455629480,9800,9800,9800,9800,0
|
|
20240318,194900,455629480,9800,9800,9800,9800,0
|
|
20240318,194800,455629480,9800,9800,9800,9800,0
|
|
20240318,194700,455629480,9800,9800,9800,9800,0
|
|
20240318,194600,455629480,9800,9800,9800,9800,0
|
|
20240318,194500,455629480,9800,9800,9800,9800,0
|
|
20240318,194400,455629480,9800,9800,9800,9800,0
|
|
20240318,194300,455629480,9800,9800,9800,9800,0
|
|
20240318,194200,455629480,9800,9800,9800,9800,0
|
|
20240318,194100,455629480,9800,9800,9800,9800,0
|
|
20240318,194000,455629480,9800,9800,9800,9800,0
|
|
20240318,193900,455629480,9800,9800,9800,9800,0
|
|
20240318,193800,455629480,9800,9800,9800,9800,0
|
|
20240318,193700,455629480,9800,9800,9800,9800,0
|
|
20240318,193600,455629480,9800,9800,9800,9800,0
|
|
20240318,193500,455629480,9800,9800,9800,9800,0
|
|
20240318,193400,455629480,9800,9800,9800,9800,0
|
|
20240318,193300,455629480,9800,9800,9800,9800,0
|
|
20240318,193200,455629480,9800,9800,9800,9800,0
|
|
20240318,193100,455629480,9800,9800,9800,9800,0
|
|
20240318,193000,455629480,9800,9800,9800,9800,0
|
|
20240318,192900,455629480,9800,9800,9800,9800,0
|
|
20240318,192800,455629480,9800,9800,9800,9800,0
|
|
20240318,192700,455629480,9800,9800,9800,9800,0
|
|
20240318,192600,455629480,9800,9800,9800,9800,136
|
|
20240318,192500,455629480,9800,9800,9800,9800,0
|
|
20240318,192400,455629480,9800,9800,9800,9800,0
|
|
20240318,192300,455629480,9800,9800,9800,9800,0
|
|
20240318,192200,455629480,9800,9800,9800,9800,0
|
|
20240318,192100,455629480,9800,9800,9800,9800,0
|
|
20240318,192000,455629480,9800,9800,9800,9800,0
|
|
20240318,191900,455629480,9800,9800,9800,9800,0
|
|
20240318,191800,455629480,9800,9800,9800,9800,0
|
|
20240318,191700,455629480,9800,9800,9800,9800,0
|
|
20240318,191600,455629480,9800,9800,9800,9800,0
|
|
20240318,191500,455629480,9800,9800,9800,9800,0
|
|
20240318,191400,455629480,9800,9800,9800,9800,0
|
|
20240318,191300,455629480,9800,9800,9800,9800,0
|
|
20240318,191200,455629480,9800,9800,9800,9800,0
|
|
20240318,191100,455629480,9800,9800,9800,9800,0
|
|
20240318,191000,455629480,9800,9800,9800,9800,0
|
|
20240318,190900,455629480,9800,9800,9800,9800,0
|
|
20240318,190800,455629480,9800,9800,9800,9800,0
|
|
20240318,190700,455629480,9800,9800,9800,9800,0
|
|
20240318,190600,455629480,9800,9800,9800,9800,0
|
|
20240318,190500,455629480,9800,9800,9800,9800,0
|
|
20240318,190400,455629480,9800,9800,9800,9800,0
|
|
20240318,190300,455629480,9800,9800,9800,9800,0
|
|
20240318,190200,455629480,9800,9800,9800,9800,0
|
|
20240318,190100,455629480,9800,9800,9800,9800,0
|
|
20240318,190000,455629480,9800,9800,9800,9800,0
|
|
20240318,185900,455629480,9800,9800,9800,9800,0
|
|
20240318,185800,455629480,9800,9800,9800,9800,0
|
|
20240318,185700,455629480,9800,9800,9800,9800,0
|
|
20240318,185600,455629480,9800,9800,9800,9800,136
|
|
20240318,185500,455629480,9800,9800,9800,9800,0
|
|
20240318,185400,455629480,9800,9800,9800,9800,0
|
|
20240318,185300,455629480,9800,9800,9800,9800,0
|
|
20240318,185200,455629480,9800,9800,9800,9800,0
|
|
20240318,185100,455629480,9800,9800,9800,9800,0
|
|
20240318,185000,455629480,9800,9800,9800,9800,0
|
|
20240318,184900,455629480,9800,9800,9800,9800,0
|
|
20240318,184800,455629480,9800,9800,9800,9800,0
|
|
20240318,184700,455629480,9800,9800,9800,9800,0
|
|
20240318,184600,455629480,9800,9800,9800,9800,0
|
|
20240318,184500,455629480,9800,9800,9800,9800,0
|
|
20240318,184400,455629480,9800,9800,9800,9800,0
|
|
20240318,184300,455629480,9800,9800,9800,9800,0
|
|
20240318,184200,455629480,9800,9800,9800,9800,0
|
|
20240318,184100,455629480,9800,9800,9800,9800,0
|
|
20240318,184000,455629480,9800,9800,9800,9800,0
|
|
20240318,183900,455629480,9800,9800,9800,9800,0
|
|
20240318,183800,455629480,9800,9800,9800,9800,0
|
|
20240318,183700,455629480,9800,9800,9800,9800,0
|
|
20240318,183600,455629480,9800,9800,9800,9800,0
|
|
20240318,183500,455629480,9800,9800,9800,9800,0
|
|
20240318,183400,455629480,9800,9800,9800,9800,0
|
|
20240318,183300,455629480,9800,9800,9800,9800,0
|
|
20240318,183200,455629480,9800,9800,9800,9800,0
|
|
20240318,183100,455629480,9800,9800,9800,9800,0
|
|
20240318,183000,455629480,9800,9800,9800,9800,0
|
|
20240318,182900,455629480,9800,9800,9800,9800,0
|
|
20240318,182800,455629480,9800,9800,9800,9800,0
|
|
20240318,182700,455629480,9800,9800,9800,9800,0
|
|
20240318,182600,455629480,9800,9800,9800,9800,136
|
|
20240318,182500,455629480,9800,9800,9800,9800,0
|
|
20240318,182400,455629480,9800,9800,9800,9800,0
|
|
20240318,182300,455629480,9800,9800,9800,9800,0
|
|
20240318,182200,455629480,9800,9800,9800,9800,0
|
|
20240318,182100,455629480,9800,9800,9800,9800,0
|
|
20240318,182000,455629480,9800,9800,9800,9800,0
|
|
20240318,181900,455629480,9800,9800,9800,9800,0
|
|
20240318,181800,455629480,9800,9800,9800,9800,0
|
|
20240318,181700,455629480,9800,9800,9800,9800,0
|
|
20240318,181600,455629480,9800,9800,9800,9800,0
|
|
20240318,181500,455629480,9800,9800,9800,9800,0
|
|
20240318,181400,455629480,9800,9800,9800,9800,0
|
|
20240318,181300,455629480,9800,9800,9800,9800,0
|
|
20240318,181200,455629480,9800,9800,9800,9800,0
|
|
20240318,181100,455629480,9800,9800,9800,9800,0
|
|
20240318,181000,455629480,9800,9800,9800,9800,0
|
|
20240318,180900,455629480,9800,9800,9800,9800,0
|
|
20240318,180800,455629480,9800,9800,9800,9800,0
|
|
20240318,180700,455629480,9800,9800,9800,9800,0
|
|
20240318,180600,455629480,9800,9800,9800,9800,0
|
|
20240318,180500,455629480,9800,9800,9800,9800,0
|
|
20240318,180400,455629480,9800,9800,9800,9800,0
|
|
20240318,180300,455629480,9800,9800,9800,9800,0
|
|
20240318,180200,455629480,9800,9800,9800,9800,0
|
|
20240318,180100,455629480,9800,9800,9800,9800,0
|
|
20240318,180000,455629480,9800,9800,9800,9800,0
|
|
20240318,175900,455629480,9800,9800,9800,9800,0
|
|
20240318,175800,455629480,9800,9800,9800,9800,0
|
|
20240318,175700,455629480,9800,9800,9800,9800,0
|
|
20240318,175600,455629480,9800,9800,9800,9800,136
|
|
20240318,175500,455629480,9800,9800,9800,9800,0
|
|
20240318,175400,455629480,9800,9800,9800,9800,0
|
|
20240318,175300,455629480,9800,9800,9800,9800,0
|
|
20240318,175200,455629480,9800,9800,9800,9800,0
|
|
20240318,175100,455629480,9800,9800,9800,9800,0
|
|
20240318,175000,455629480,9800,9800,9800,9800,0
|
|
20240318,174900,455629480,9800,9800,9800,9800,0
|
|
20240318,174800,455629480,9800,9800,9800,9800,0
|
|
20240318,174700,455629480,9800,9800,9800,9800,0
|
|
20240318,174600,455629480,9800,9800,9800,9800,0
|
|
20240318,174500,455629480,9800,9800,9800,9800,0
|
|
20240318,174400,455629480,9800,9800,9800,9800,0
|
|
20240318,174300,455629480,9800,9800,9800,9800,0
|
|
20240318,174200,455629480,9800,9800,9800,9800,0
|
|
20240318,174100,455629480,9800,9800,9800,9800,0
|
|
20240318,174000,455629480,9800,9800,9800,9800,0
|
|
20240318,173900,455629480,9800,9800,9800,9800,0
|
|
20240318,173800,455629480,9800,9800,9800,9800,0
|
|
20240318,173700,455629480,9800,9800,9800,9800,0
|
|
20240318,173600,455629480,9800,9800,9800,9800,0
|
|
20240318,173500,455629480,9800,9800,9800,9800,0
|
|
20240318,173400,455629480,9800,9800,9800,9800,0
|
|
20240318,173300,455629480,9800,9800,9800,9800,0
|
|
20240318,173200,455629480,9800,9800,9800,9800,0
|
|
20240318,173100,455629480,9800,9800,9800,9800,0
|
|
20240318,173000,455629480,9800,9800,9800,9800,0
|
|
20240318,172900,455629480,9800,9800,9800,9800,0
|
|
20240318,172800,455629480,9800,9800,9800,9800,0
|
|
20240318,172700,455629480,9800,9800,9800,9800,0
|
|
20240318,172600,455629480,9800,9800,9800,9800,136
|
|
20240318,172500,455629480,9800,9800,9800,9800,0
|
|
20240318,172400,455629480,9800,9800,9800,9800,0
|
|
20240318,172300,455629480,9800,9800,9800,9800,0
|
|
20240318,172200,455629480,9800,9800,9800,9800,0
|
|
20240318,172100,455629480,9800,9800,9800,9800,0
|
|
20240318,172000,455629480,9800,9800,9800,9800,0
|
|
20240318,171900,455629480,9800,9800,9800,9800,0
|
|
20240318,171800,455629480,9800,9800,9800,9800,0
|
|
20240318,171700,455629480,9800,9800,9800,9800,0
|
|
20240318,171600,455629480,9800,9800,9800,9800,0
|
|
20240318,171500,455629480,9800,9800,9800,9800,0
|
|
20240318,171400,455629480,9800,9800,9800,9800,0
|
|
20240318,171300,455629480,9800,9800,9800,9800,0
|
|
20240318,171200,455629480,9800,9800,9800,9800,0
|
|
20240318,171100,455629480,9800,9800,9800,9800,0
|
|
20240318,171000,455629480,9800,9800,9800,9800,0
|
|
20240318,170900,455629480,9800,9800,9800,9800,0
|
|
20240318,170800,455629480,9800,9800,9800,9800,0
|
|
20240318,170700,455629480,9800,9800,9800,9800,0
|
|
20240318,170600,455629480,9800,9800,9800,9800,0
|
|
20240318,170500,455629480,9800,9800,9800,9800,0
|
|
20240318,170400,455629480,9800,9800,9800,9800,0
|
|
20240318,170300,455629480,9800,9800,9800,9800,0
|
|
20240318,170200,455629480,9800,9800,9800,9800,0
|
|
20240318,170100,455629480,9800,9800,9800,9800,0
|
|
20240318,170000,455629480,9800,9800,9800,9800,0
|
|
20240318,165900,455629480,9800,9800,9800,9800,0
|
|
20240318,165800,455629480,9800,9800,9800,9800,0
|
|
20240318,165700,455629480,9800,9800,9800,9800,0
|
|
20240318,165600,455629480,9800,9800,9800,9800,136
|
|
20240318,165500,455629480,9800,9800,9800,9800,0
|
|
20240318,165400,455629480,9800,9800,9800,9800,0
|
|
20240318,165300,455629480,9800,9800,9800,9800,0
|
|
20240318,165200,455629480,9800,9800,9800,9800,0
|
|
20240318,165100,455629480,9800,9800,9800,9800,0
|
|
20240318,165000,455629480,9800,9800,9800,9800,0
|
|
20240318,164900,455629480,9800,9800,9800,9800,0
|
|
20240318,164800,455629480,9800,9800,9800,9800,0
|
|
20240318,164700,455629480,9800,9800,9800,9800,0
|
|
20240318,164600,455629480,9800,9800,9800,9800,0
|
|
20240318,164500,455629480,9800,9800,9800,9800,0
|
|
20240318,164400,455629480,9800,9800,9800,9800,0
|
|
20240318,164300,455629480,9800,9800,9800,9800,0
|
|
20240318,164200,455629480,9800,9800,9800,9800,0
|
|
20240318,164100,455629480,9800,9800,9800,9800,0
|
|
20240318,164000,455629480,9800,9800,9800,9800,0
|
|
20240318,163900,455629480,9800,9800,9800,9800,0
|
|
20240318,163800,455629480,9800,9800,9800,9800,0
|
|
20240318,163700,455629480,9800,9800,9800,9800,0
|
|
20240318,163600,455629480,9800,9800,9800,9800,0
|
|
20240318,163500,455629480,9800,9800,9800,9800,0
|
|
20240318,163400,455629480,9800,9800,9800,9800,0
|
|
20240318,163300,455629480,9800,9800,9800,9800,0
|
|
20240318,163200,455629480,9800,9800,9800,9800,0
|
|
20240318,163100,455629480,9800,9800,9800,9800,0
|
|
20240318,163000,455629480,9800,9800,9800,9800,0
|
|
20240318,162900,455629480,9800,9800,9800,9800,0
|
|
20240318,162800,455629480,9800,9800,9800,9800,0
|
|
20240318,162700,455629480,9800,9800,9800,9800,0
|
|
20240318,162600,455629480,9800,9800,9800,9800,136
|
|
20240318,162500,455629480,9800,9800,9800,9800,0
|
|
20240318,162400,455629480,9800,9800,9800,9800,0
|
|
20240318,162300,455629480,9800,9800,9800,9800,0
|
|
20240318,162200,455629480,9800,9800,9800,9800,0
|
|
20240318,162100,455629480,9800,9800,9800,9800,0
|
|
20240318,162000,455629480,9800,9800,9800,9800,0
|
|
20240318,161900,455629480,9800,9800,9800,9800,0
|
|
20240318,161800,455629480,9800,9800,9800,9800,0
|
|
20240318,161700,455629480,9800,9800,9800,9800,0
|
|
20240318,161600,455629480,9800,9800,9800,9800,0
|
|
20240318,161500,455629480,9800,9800,9800,9800,0
|
|
20240318,161400,455629480,9800,9800,9800,9800,0
|
|
20240318,161300,455629480,9800,9800,9800,9800,0
|
|
20240318,161200,455629480,9800,9800,9800,9800,0
|
|
20240318,161100,455629480,9800,9800,9800,9800,0
|
|
20240318,161000,455629480,9800,9800,9800,9800,0
|
|
20240318,160900,455629480,9800,9800,9800,9800,0
|
|
20240318,160800,455629480,9800,9800,9800,9800,0
|
|
20240318,160700,455629480,9800,9800,9800,9800,0
|
|
20240318,160600,455629480,9800,9800,9800,9800,0
|
|
20240318,160500,455629480,9800,9800,9800,9800,0
|
|
20240318,160400,455629480,9800,9800,9800,9800,0
|
|
20240318,160300,455629480,9800,9800,9800,9800,0
|
|
20240318,160200,455629480,9800,9800,9800,9800,0
|
|
20240318,160100,455629480,9800,9800,9800,9800,0
|
|
20240318,160000,455629480,9800,9800,9800,9800,0
|
|
20240318,155900,455629480,9800,9800,9800,9800,0
|
|
20240318,155800,455629480,9800,9800,9800,9800,0
|
|
20240318,155700,455629480,9800,9800,9800,9800,0
|
|
20240318,155600,455629480,9800,9800,9800,9800,136
|
|
20240318,155500,455629480,9800,9800,9800,9800,0
|
|
20240318,155400,455629480,9800,9800,9800,9800,0
|
|
20240318,155300,455629480,9800,9800,9800,9800,0
|
|
20240318,155200,455629480,9800,9800,9800,9800,0
|
|
20240318,155100,455629480,9800,9800,9800,9800,0
|
|
20240318,155000,455629480,9800,9800,9800,9800,0
|
|
20240318,154900,455629480,9800,9800,9800,9800,0
|
|
20240318,154800,455629480,9800,9800,9800,9800,0
|
|
20240318,154700,455629480,9800,9800,9800,9800,0
|
|
20240318,154600,455629480,9800,9800,9800,9800,0
|
|
20240318,154500,455629480,9800,9800,9800,9800,0
|
|
20240318,154400,455629480,9800,9800,9800,9800,0
|
|
20240318,154300,455629480,9800,9800,9800,9800,0
|
|
20240318,154200,455629480,9800,9800,9800,9800,0
|
|
20240318,154100,455629480,9800,9800,9800,9800,0
|
|
20240318,154000,455629480,9800,9800,9800,9800,0
|
|
20240318,153900,455629480,9800,9800,9800,9800,0
|
|
20240318,153800,455629480,9800,9800,9800,9800,0
|
|
20240318,153700,455629480,9800,9800,9800,9800,0
|
|
20240318,153600,455629480,9800,9800,9800,9800,0
|
|
20240318,153500,455629480,9800,9800,9800,9800,0
|
|
20240318,153400,455629480,9800,9800,9800,9800,0
|
|
20240318,153300,455629480,9800,9800,9800,9800,0
|
|
20240318,153200,455629480,9800,9800,9800,9800,0
|
|
20240318,153100,455629480,9800,9800,9800,9800,0
|
|
20240318,153000,455629480,9800,9800,9800,9800,136
|
|
20240318,152900,454296680,9840,9840,9840,9840,0
|
|
20240318,152800,454296680,9840,9840,9840,9840,0
|
|
20240318,152700,454296680,9840,9840,9840,9840,0
|
|
20240318,152600,454296680,9840,9840,9840,9840,0
|
|
20240318,152500,454296680,9840,9840,9840,9840,0
|
|
20240318,152400,454296680,9840,9840,9840,9840,0
|
|
20240318,152300,454296680,9840,9840,9840,9840,0
|
|
20240318,152200,454296680,9840,9840,9840,9840,0
|
|
20240318,152100,454296680,9840,9840,9840,9840,0
|
|
20240318,152000,454296680,9840,9840,9840,9840,0
|
|
20240318,151900,454296680,9840,9840,9840,9840,2
|
|
20240318,151800,454277000,9850,9850,9850,9850,8
|
|
20240318,151700,454198200,9840,9840,9840,9840,214
|
|
20240318,151600,452092440,9830,9830,9830,9830,41
|
|
20240318,151500,451689410,9840,9840,9840,9840,0
|
|
20240318,151400,451689410,9840,9840,9840,9840,0
|
|
20240318,151300,451689410,9840,9840,9840,9840,20
|
|
20240318,151200,451492610,9850,9840,9850,9840,239
|
|
20240318,151100,449140840,9840,9840,9840,9840,1
|
|
20240318,151000,449131000,9850,9850,9850,9850,1
|
|
20240318,150900,449121150,9840,9840,9840,9840,0
|
|
20240318,150800,449121150,9840,9830,9840,9830,83
|
|
20240318,150700,448304460,9850,9850,9850,9850,0
|
|
20240318,150600,448304460,9850,9850,9850,9850,0
|
|
20240318,150500,448304460,9850,9850,9850,9850,0
|
|
20240318,150400,448304460,9850,9850,9850,9850,6
|
|
20240318,150300,448245360,9850,9850,9850,9850,1
|
|
20240318,150200,448235510,9840,9840,9840,9840,2
|
|
20240318,150100,448215830,9860,9860,9860,9860,0
|
|
20240318,150000,448215830,9860,9850,9860,9850,117
|
|
20240318,145900,447063370,9860,9860,9860,9850,102
|
|
20240318,145800,446058650,9820,9820,9820,9820,0
|
|
20240318,145700,446058650,9820,9820,9820,9820,0
|
|
20240318,145600,446058650,9820,9820,9820,9820,0
|
|
20240318,145500,446058650,9820,9820,9820,9820,100
|
|
20240318,145400,445076650,9820,9850,9850,9820,94
|
|
20240318,145300,444153330,9860,9860,9860,9860,7
|
|
20240318,145200,444084310,9860,9850,9860,9850,209
|
|
20240318,145100,442024340,9850,9850,9850,9850,5
|
|
20240318,145000,441975090,9850,9850,9850,9850,0
|
|
20240318,144900,441975090,9850,9850,9850,9850,1
|
|
20240318,144800,441965240,9800,9830,9830,9800,562
|
|
20240318,144700,436452290,9800,9820,9820,9800,25
|
|
20240318,144600,436207270,9860,9860,9860,9860,5
|
|
20240318,144500,436157970,9860,9860,9860,9860,0
|
|
20240318,144400,436157970,9860,9860,9860,9860,50
|
|
20240318,144300,435664970,9860,9840,9860,9840,1682
|
|
20240318,144200,419097450,9840,9850,9850,9840,33
|
|
20240318,144100,418772710,9840,9840,9840,9840,274
|
|
20240318,144000,416076550,9840,9840,9840,9840,6
|
|
20240318,143900,416017510,9840,9800,9840,9800,567
|
|
20240318,143800,410444710,9780,9780,9780,9780,0
|
|
20240318,143700,410444710,9780,9780,9780,9780,0
|
|
20240318,143600,410444710,9780,9780,9780,9780,317
|
|
20240318,143500,407344450,9780,9780,9780,9780,0
|
|
20240318,143400,407344450,9780,9780,9780,9780,0
|
|
20240318,143300,407344450,9780,9780,9780,9780,1
|
|
20240318,143200,407334670,9800,9800,9800,9800,0
|
|
20240318,143100,407334670,9800,9800,9800,9800,0
|
|
20240318,143000,407334670,9800,9800,9800,9800,0
|
|
20240318,142900,407334670,9800,9790,9800,9790,10
|
|
20240318,142800,407236700,9780,9780,9800,9780,137
|
|
20240318,142700,405896600,9810,9810,9810,9810,0
|
|
20240318,142600,405896600,9810,9810,9810,9810,170
|
|
20240318,142500,404228900,9780,9780,9780,9780,370
|
|
20240318,142400,400610300,9810,9810,9810,9810,0
|
|
20240318,142300,400610300,9810,9780,9810,9780,71
|
|
20240318,142200,399915890,9780,9780,9780,9780,30
|
|
20240318,142100,399622490,9780,9780,9780,9780,0
|
|
20240318,142000,399622490,9780,9780,9780,9780,0
|
|
20240318,141900,399622490,9780,9780,9780,9780,0
|
|
20240318,141800,399622490,9780,9780,9780,9780,100
|
|
20240318,141700,398644490,9780,9780,9780,9780,10
|
|
20240318,141600,398546690,9780,9800,9800,9780,100
|
|
20240318,141500,397568630,9810,9810,9810,9810,30
|
|
20240318,141400,397274330,9810,9810,9810,9810,5
|
|
20240318,141300,397225280,9810,9810,9810,9810,0
|
|
20240318,141200,397225280,9810,9810,9820,9810,409
|
|
20240318,141100,393210130,9780,9780,9780,9780,0
|
|
20240318,141000,393210130,9780,9780,9780,9780,0
|
|
20240318,140900,393210130,9780,9780,9780,9780,0
|
|
20240318,140800,393210130,9780,9780,9780,9780,0
|
|
20240318,140700,393210130,9780,9780,9780,9780,63
|
|
20240318,140600,392593990,9780,9780,9780,9780,0
|
|
20240318,140500,392593990,9780,9780,9780,9780,0
|
|
20240318,140400,392593990,9780,9780,9780,9780,0
|
|
20240318,140300,392593990,9780,9780,9780,9780,0
|
|
20240318,140200,392593990,9780,9780,9780,9780,0
|
|
20240318,140100,392593990,9780,9780,9780,9780,0
|
|
20240318,140000,392593990,9780,9780,9780,9780,0
|
|
20240318,135900,392593990,9780,9780,9780,9780,0
|
|
20240318,135800,392593990,9780,9780,9780,9780,1
|
|
20240318,135700,392584210,9810,9810,9810,9810,0
|
|
20240318,135600,392584210,9810,9810,9810,9810,0
|
|
20240318,135500,392584210,9810,9810,9810,9810,0
|
|
20240318,135400,392584210,9810,9810,9810,9810,0
|
|
20240318,135300,392584210,9810,9780,9810,9780,767
|
|
20240318,135200,385082920,9780,9780,9780,9780,0
|
|
20240318,135100,385082920,9780,9780,9780,9780,0
|
|
20240318,135000,385082920,9780,9780,9780,9780,0
|
|
20240318,134900,385082920,9780,9780,9780,9780,100
|
|
20240318,134800,384104920,9780,9780,9780,9780,0
|
|
20240318,134700,384104920,9780,9780,9780,9780,0
|
|
20240318,134600,384104920,9780,9780,9780,9780,0
|
|
20240318,134500,384104920,9780,9780,9780,9780,1
|
|
20240318,134400,384095140,9820,9820,9820,9820,0
|
|
20240318,134300,384095140,9820,9820,9820,9820,0
|
|
20240318,134200,384095140,9820,9820,9820,9820,0
|
|
20240318,134100,384095140,9820,9820,9820,9820,10
|
|
20240318,134000,383996940,9830,9830,9830,9830,0
|
|
20240318,133900,383996940,9830,9830,9830,9830,0
|
|
20240318,133800,383996940,9830,9830,9830,9830,0
|
|
20240318,133700,383996940,9830,9830,9830,9830,0
|
|
20240318,133600,383996940,9830,9830,9830,9830,0
|
|
20240318,133500,383996940,9830,9830,9830,9830,0
|
|
20240318,133400,383996940,9830,9830,9830,9830,0
|
|
20240318,133300,383996940,9830,9830,9830,9830,0
|
|
20240318,133200,383996940,9830,9830,9830,9830,0
|
|
20240318,133100,383996940,9830,9830,9830,9830,1
|
|
20240318,133000,383987110,9770,9770,9770,9770,0
|
|
20240318,132900,383987110,9770,9770,9770,9770,0
|
|
20240318,132800,383987110,9770,9770,9770,9770,16
|
|
20240318,132700,383830790,9770,9770,9770,9770,0
|
|
20240318,132600,383830790,9770,9770,9770,9770,0
|
|
20240318,132500,383830790,9770,9770,9770,9770,27
|
|
20240318,132400,383567000,9830,9830,9830,9830,0
|
|
20240318,132300,383567000,9830,9830,9830,9830,3
|
|
20240318,132200,383537510,9830,9830,9830,9830,0
|
|
20240318,132100,383537510,9830,9800,9830,9800,1230
|
|
20240318,132000,371469210,9800,9730,9800,9730,1226
|
|
20240318,131900,359463110,9740,9750,9750,9740,204
|
|
20240318,131800,357474160,9790,9790,9790,9790,0
|
|
20240318,131700,357474160,9790,9790,9790,9790,0
|
|
20240318,131600,357474160,9790,9790,9790,9790,2
|
|
20240318,131500,357454580,9790,9790,9790,9790,0
|
|
20240318,131400,357454580,9790,9790,9790,9790,0
|
|
20240318,131300,357454580,9790,9790,9790,9790,0
|
|
20240318,131200,357454580,9790,9790,9790,9790,0
|
|
20240318,131100,357454580,9790,9790,9790,9790,0
|
|
20240318,131000,357454580,9790,9790,9790,9790,0
|
|
20240318,130900,357454580,9790,9790,9790,9790,0
|
|
20240318,130800,357454580,9790,9790,9790,9790,5
|
|
20240318,130700,357405630,9790,9790,9790,9790,0
|
|
20240318,130600,357405630,9790,9790,9790,9790,0
|
|
20240318,130500,357405630,9790,9790,9790,9790,270
|
|
20240318,130400,354762330,9760,9760,9760,9760,0
|
|
20240318,130300,354762330,9760,9760,9760,9760,0
|
|
20240318,130200,354762330,9760,9760,9760,9760,0
|
|
20240318,130100,354762330,9760,9760,9760,9760,0
|
|
20240318,130000,354762330,9760,9760,9760,9760,0
|
|
20240318,125900,354762330,9760,9760,9760,9760,4
|
|
20240318,125800,354723290,9780,9780,9780,9780,48
|
|
20240318,125700,354253850,9770,9780,9780,9770,5
|
|
20240318,125600,354204980,9780,9780,9780,9780,0
|
|
20240318,125500,354204980,9780,9780,9780,9780,1
|
|
20240318,125400,354195200,9780,9780,9780,9780,0
|
|
20240318,125300,354195200,9780,9780,9780,9780,5
|
|
20240318,125200,354146300,9780,9780,9780,9780,0
|
|
20240318,125100,354146300,9780,9780,9780,9780,0
|
|
20240318,125000,354146300,9780,9780,9780,9780,102
|
|
20240318,124900,353148740,9790,9790,9790,9790,0
|
|
20240318,124800,353148740,9790,9790,9790,9790,0
|
|
20240318,124700,353148740,9790,9790,9790,9790,0
|
|
20240318,124600,353148740,9790,9790,9790,9790,0
|
|
20240318,124500,353148740,9790,9790,9790,9790,0
|
|
20240318,124400,353148740,9790,9790,9790,9790,0
|
|
20240318,124300,353148740,9790,9790,9790,9790,0
|
|
20240318,124200,353148740,9790,9790,9790,9790,0
|
|
20240318,124100,353148740,9790,9790,9790,9790,0
|
|
20240318,124000,353148740,9790,9790,9790,9790,0
|
|
20240318,123900,353148740,9790,9790,9790,9790,0
|
|
20240318,123800,353148740,9790,9790,9790,9790,0
|
|
20240318,123700,353148740,9790,9790,9790,9790,0
|
|
20240318,123600,353148740,9790,9790,9790,9790,10
|
|
20240318,123500,353050840,9790,9790,9790,9790,1
|
|
20240318,123400,353041050,9780,9780,9780,9780,195
|
|
20240318,123300,351133950,9780,9780,9780,9780,10
|
|
20240318,123200,351036150,9780,9780,9780,9780,0
|
|
20240318,123100,351036150,9780,9780,9780,9780,0
|
|
20240318,123000,351036150,9780,9780,9780,9780,0
|
|
20240318,122900,351036150,9780,9770,9780,9770,377
|
|
20240318,122800,347349110,9780,9780,9780,9780,0
|
|
20240318,122700,347349110,9780,9780,9780,9780,0
|
|
20240318,122600,347349110,9780,9780,9780,9780,0
|
|
20240318,122500,347349110,9780,9780,9780,9780,0
|
|
20240318,122400,347349110,9780,9780,9780,9780,0
|
|
20240318,122300,347349110,9780,9780,9780,9780,0
|
|
20240318,122200,347349110,9780,9770,9780,9770,49
|
|
20240318,122100,346870370,9770,9760,9770,9760,3
|
|
20240318,122000,346841080,9770,9770,9770,9770,0
|
|
20240318,121900,346841080,9770,9760,9770,9760,22
|
|
20240318,121800,346626350,9730,9730,9730,9730,0
|
|
20240318,121700,346626350,9730,9730,9730,9730,0
|
|
20240318,121600,346626350,9730,9730,9730,9730,0
|
|
20240318,121500,346626350,9730,9730,9730,9730,0
|
|
20240318,121400,346626350,9730,9730,9730,9730,0
|
|
20240318,121300,346626350,9730,9730,9730,9730,0
|
|
20240318,121200,346626350,9730,9730,9730,9730,0
|
|
20240318,121100,346626350,9730,9730,9730,9730,0
|
|
20240318,121000,346626350,9730,9730,9730,9730,0
|
|
20240318,120900,346626350,9730,9730,9730,9730,60
|
|
20240318,120800,346042550,9730,9730,9730,9730,353
|
|
20240318,120700,342607860,9720,9720,9720,9720,14
|
|
20240318,120600,342471780,9690,9700,9700,9690,161
|
|
20240318,120500,340911580,9700,9700,9700,9700,1
|
|
20240318,120400,340901880,9700,9700,9700,9700,0
|
|
20240318,120300,340901880,9700,9700,9700,9700,0
|
|
20240318,120200,340901880,9700,9700,9700,9700,0
|
|
20240318,120100,340901880,9700,9700,9700,9700,0
|
|
20240318,120000,340901880,9700,9700,9700,9700,0
|
|
20240318,115900,340901880,9700,9700,9700,9700,3
|
|
20240318,115800,340872780,9650,9650,9650,9650,0
|
|
20240318,115700,340872780,9650,9650,9650,9650,0
|
|
20240318,115600,340872780,9650,9650,9650,9650,0
|
|
20240318,115500,340872780,9650,9710,9710,9650,800
|
|
20240318,115400,333138140,9720,9740,9740,9720,228
|
|
20240318,115300,330920800,9740,9740,9740,9740,0
|
|
20240318,115200,330920800,9740,9740,9740,9740,0
|
|
20240318,115100,330920800,9740,9740,9740,9740,0
|
|
20240318,115000,330920800,9740,9740,9740,9740,0
|
|
20240318,114900,330920800,9740,9740,9740,9740,108
|
|
20240318,114800,329868880,9750,9750,9750,9750,2
|
|
20240318,114700,329849380,9750,9750,9750,9750,0
|
|
20240318,114600,329849380,9750,9750,9750,9750,0
|
|
20240318,114500,329849380,9750,9750,9750,9750,0
|
|
20240318,114400,329849380,9750,9750,9750,9750,0
|
|
20240318,114300,329849380,9750,9750,9750,9750,0
|
|
20240318,114200,329849380,9750,9750,9750,9750,0
|
|
20240318,114100,329849380,9750,9750,9750,9750,0
|
|
20240318,114000,329849380,9750,9750,9750,9750,0
|
|
20240318,113900,329849380,9750,9760,9760,9750,86
|
|
20240318,113800,329010730,9780,9780,9780,9780,5
|
|
20240318,113700,328961830,9780,9780,9780,9780,0
|
|
20240318,113600,328961830,9780,9780,9780,9780,0
|
|
20240318,113500,328961830,9780,9780,9780,9780,0
|
|
20240318,113400,328961830,9780,9780,9780,9780,0
|
|
20240318,113300,328961830,9780,9780,9780,9780,0
|
|
20240318,113200,328961830,9780,9780,9780,9780,0
|
|
20240318,113100,328961830,9780,9780,9780,9780,6
|
|
20240318,113000,328903150,9760,9760,9760,9760,2
|
|
20240318,112900,328883630,9770,9770,9770,9770,0
|
|
20240318,112800,328883630,9770,9770,9770,9770,3
|
|
20240318,112700,328854320,9780,9780,9780,9780,0
|
|
20240318,112600,328854320,9780,9780,9780,9780,0
|
|
20240318,112500,328854320,9780,9780,9780,9780,0
|
|
20240318,112400,328854320,9780,9780,9780,9780,2
|
|
20240318,112300,328834760,9780,9780,9780,9780,0
|
|
20240318,112200,328834760,9780,9790,9790,9780,2
|
|
20240318,112100,328815190,9800,9800,9800,9800,0
|
|
20240318,112000,328815190,9800,9800,9800,9800,20
|
|
20240318,111900,328619190,9800,9800,9800,9800,1
|
|
20240318,111800,328609390,9730,9800,9800,9730,11
|
|
20240318,111700,328502290,9730,9750,9750,9730,20
|
|
20240318,111600,328307630,9800,9800,9800,9800,0
|
|
20240318,111500,328307630,9800,9800,9800,9800,0
|
|
20240318,111400,328307630,9800,9800,9800,9800,0
|
|
20240318,111300,328307630,9800,9800,9800,9800,0
|
|
20240318,111200,328307630,9800,9800,9800,9800,0
|
|
20240318,111100,328307630,9800,9800,9800,9800,0
|
|
20240318,111000,328307630,9800,9800,9800,9800,0
|
|
20240318,110900,328307630,9800,9800,9800,9800,1
|
|
20240318,110800,328297830,9740,9790,9790,9740,809
|
|
20240318,110700,320395100,9810,9810,9810,9810,3
|
|
20240318,110600,320365670,9810,9810,9810,9810,0
|
|
20240318,110500,320365670,9810,9790,9810,9790,81
|
|
20240318,110400,319572660,9810,9810,9810,9810,0
|
|
20240318,110300,319572660,9810,9810,9810,9810,0
|
|
20240318,110200,319572660,9810,9810,9810,9810,1
|
|
20240318,110100,319562850,9780,9780,9780,9780,0
|
|
20240318,110000,319562850,9780,9780,9780,9780,0
|
|
20240318,105900,319562850,9780,9780,9780,9780,0
|
|
20240318,105800,319562850,9780,9800,9800,9780,541
|
|
20240318,105700,314271680,9810,9810,9810,9810,2
|
|
20240318,105600,314252060,9810,9810,9810,9810,0
|
|
20240318,105500,314252060,9810,9810,9810,9810,28
|
|
20240318,105400,313977380,9810,9810,9810,9810,0
|
|
20240318,105300,313977380,9810,9810,9810,9810,0
|
|
20240318,105200,313977380,9810,9810,9810,9780,1082
|
|
20240318,105100,303392960,9780,9780,9780,9780,0
|
|
20240318,105000,303392960,9780,9780,9780,9780,1
|
|
20240318,104900,303383180,9770,9790,9790,9770,13
|
|
20240318,104800,303256100,9800,9800,9800,9800,1
|
|
20240318,104700,303246300,9810,9800,9810,9800,2
|
|
20240318,104600,303226690,9800,9800,9800,9800,2
|
|
20240318,104500,303207090,9800,9800,9800,9800,1
|
|
20240318,104400,303197290,9800,9800,9800,9800,0
|
|
20240318,104300,303197290,9800,9800,9800,9800,0
|
|
20240318,104200,303197290,9800,9800,9800,9800,10
|
|
20240318,104100,303099290,9770,9770,9770,9770,56
|
|
20240318,104000,302552170,9770,9770,9770,9770,1
|
|
20240318,103900,302542400,9780,9780,9780,9780,0
|
|
20240318,103800,302542400,9780,9780,9780,9780,0
|
|
20240318,103700,302542400,9780,9780,9780,9780,0
|
|
20240318,103600,302542400,9780,9780,9780,9780,50
|
|
20240318,103500,302053400,9820,9820,9820,9820,0
|
|
20240318,103400,302053400,9820,9820,9820,9820,0
|
|
20240318,103300,302053400,9820,9820,9820,9820,0
|
|
20240318,103200,302053400,9820,9820,9820,9820,0
|
|
20240318,103100,302053400,9820,9820,9820,9820,100
|
|
20240318,103000,301071400,9820,9820,9820,9820,2
|
|
20240318,102900,301051760,9780,9780,9780,9780,1
|
|
20240318,102800,301041980,9830,9800,9830,9790,40
|
|
20240318,102700,300649360,9790,9790,9790,9790,0
|
|
20240318,102600,300649360,9790,9800,9800,9790,21
|
|
20240318,102500,300443760,9800,9820,9820,9800,12
|
|
20240318,102400,300325980,9820,9820,9820,9820,43
|
|
20240318,102300,299903720,9820,9820,9820,9820,0
|
|
20240318,102200,299903720,9820,9820,9820,9820,20
|
|
20240318,102100,299707320,9820,9820,9820,9820,0
|
|
20240318,102000,299707320,9820,9830,9830,9820,495
|
|
20240318,101900,294844630,9850,9830,9850,9830,310
|
|
20240318,101800,291792670,9820,9800,9820,9800,1153
|
|
20240318,101700,280472210,9780,9790,9820,9780,534
|
|
20240318,101600,275235890,9790,9760,9790,9760,394
|
|
20240318,101500,271385060,9760,9760,9760,9760,0
|
|
20240318,101400,271385060,9760,9760,9760,9760,0
|
|
20240318,101300,271385060,9760,9760,9760,9760,205
|
|
20240318,101200,269384260,9760,9750,9760,9750,790
|
|
20240318,101100,261674360,9750,9700,9750,9700,422
|
|
20240318,101000,257567200,9690,9670,9690,9670,494
|
|
20240318,100900,252784890,9660,9660,9660,9660,5
|
|
20240318,100800,252736590,9670,9670,9670,9670,0
|
|
20240318,100700,252736590,9670,9670,9670,9670,0
|
|
20240318,100600,252736590,9670,9630,9670,9630,1153
|
|
20240318,100500,241591660,9620,9620,9620,9540,5995
|
|
20240318,100400,184343440,9610,9600,9610,9600,628
|
|
20240318,100300,178312930,9540,9620,9620,9540,4002
|
|
20240318,100200,140133330,9630,9630,9630,9630,1
|
|
20240318,100100,140123700,9630,9560,9630,9540,202
|
|
20240318,100000,138195910,9540,9570,9570,9540,245
|
|
20240318,095900,135854310,9640,9640,9640,9640,1
|
|
20240318,095800,135844670,9640,9640,9640,9640,0
|
|
20240318,095700,135844670,9640,9640,9640,9640,3
|
|
20240318,095600,135815750,9640,9640,9640,9640,4
|
|
20240318,095500,135777190,9630,9630,9630,9630,121
|
|
20240318,095400,134611960,9630,9620,9630,9620,900
|
|
20240318,095300,125945140,9630,9630,9630,9630,0
|
|
20240318,095200,125945140,9630,9600,9630,9600,43
|
|
20240318,095100,125531980,9630,9630,9630,9630,59
|
|
20240318,095000,124963810,9630,9630,9630,9620,16
|
|
20240318,094900,124809740,9560,9570,9570,9560,250
|
|
20240318,094800,122419550,9560,9580,9580,9560,494
|
|
20240318,094700,117696200,9640,9640,9640,9640,1
|
|
20240318,094600,117686560,9630,9600,9630,9600,84
|
|
20240318,094500,116880070,9600,9600,9600,9600,100
|
|
20240318,094400,115920070,9600,9620,9640,9590,147
|
|
20240318,094300,114506200,9620,9620,9620,9620,72
|
|
20240318,094200,113813560,9620,9620,9620,9620,211
|
|
20240318,094100,111783740,9620,9620,9620,9620,50
|
|
20240318,094000,111302740,9560,9560,9560,9560,28
|
|
20240318,093900,111035060,9560,9560,9560,9560,1
|
|
20240318,093800,111025500,9560,9560,9560,9560,117
|
|
20240318,093700,109906980,9560,9530,9560,9530,638
|
|
20240318,093600,103820660,9500,9510,9540,9500,386
|
|
20240318,093500,100153440,9500,9510,9540,9500,88
|
|
20240318,093400,99316600,9530,9530,9530,9530,42
|
|
20240318,093300,98916340,9540,9550,9550,9530,2903
|
|
20240318,093200,71245800,9540,9520,9540,9520,671
|
|
20240318,093100,64853940,9520,9500,9520,9490,550
|
|
20240318,093000,59628800,9510,9550,9550,9510,793
|
|
20240318,092900,52078940,9540,9550,9550,9540,344
|
|
20240318,092800,48795420,9560,9590,9590,9550,925
|
|
20240318,092700,39940580,9590,9600,9640,9590,253
|
|
20240318,092600,37512740,9600,9580,9600,9580,586
|
|
20240318,092500,31896860,9580,9640,9640,9580,1762
|
|
20240318,092400,14976730,9650,9650,9650,9650,0
|
|
20240318,092300,14976730,9650,9650,9650,9650,0
|
|
20240318,092200,14976730,9650,9650,9650,9650,114
|
|
20240318,092100,13876630,9660,9660,9690,9660,154
|
|
20240318,092000,12388930,9660,9700,9700,9650,332
|
|
20240318,091900,9174560,9700,9700,9700,9700,7
|
|
20240318,091800,9106660,9750,9750,9750,9750,0
|
|
20240318,091700,9106660,9750,9750,9750,9750,0
|
|
20240318,091600,9106660,9750,9750,9750,9750,4
|
|
20240318,091500,9067660,9750,9750,9750,9750,16
|
|
20240318,091400,8911660,9760,9760,9760,9760,100
|
|
20240318,091300,7935660,9770,9770,9770,9770,0
|
|
20240318,091200,7935660,9770,9770,9770,9770,0
|
|
20240318,091100,7935660,9770,9770,9770,9770,6
|
|
20240318,091000,7877040,9760,9770,9770,9760,59
|
|
20240318,090900,7301140,9770,9770,9770,9770,2
|
|
20240318,090800,7281600,9760,9760,9760,9760,12
|
|
20240318,090700,7164480,9760,9760,9760,9760,11
|
|
20240318,090600,7057120,9760,9760,9760,9760,1
|
|
20240318,090500,7047360,9760,9760,9760,9760,3
|
|
20240318,090400,7018080,9760,9760,9760,9760,0
|
|
20240318,090300,7018080,9760,9760,9760,9760,3
|
|
20240318,090200,6988800,9760,9740,9760,9740,130
|
|
20240318,090100,5722200,9700,9700,9700,9700,10
|
|
20240318,090000,5625200,9700,9750,9750,9700,577
|