682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,201900,488900790,7400,7400,7400,7400,1533
|
|
20240311,201800,488900790,7400,7400,7400,7400,0
|
|
20240311,201700,488900790,7400,7400,7400,7400,0
|
|
20240311,201600,488900790,7400,7400,7400,7400,0
|
|
20240311,201500,488900790,7400,7400,7400,7400,0
|
|
20240311,201400,488900790,7400,7400,7400,7400,0
|
|
20240311,201300,488900790,7400,7400,7400,7400,0
|
|
20240311,201200,488900790,7400,7400,7400,7400,0
|
|
20240311,201100,488900790,7400,7400,7400,7400,0
|
|
20240311,201000,488900790,7400,7400,7400,7400,0
|
|
20240311,200900,488900790,7400,7400,7400,7400,0
|
|
20240311,200800,488900790,7400,7400,7400,7400,0
|
|
20240311,200700,488900790,7400,7400,7400,7400,0
|
|
20240311,200600,488900790,7400,7400,7400,7400,0
|
|
20240311,200500,488900790,7400,7400,7400,7400,0
|
|
20240311,200400,488900790,7400,7400,7400,7400,0
|
|
20240311,200300,488900790,7400,7400,7400,7400,0
|
|
20240311,200200,488900790,7400,7400,7400,7400,0
|
|
20240311,200100,488900790,7400,7400,7400,7400,0
|
|
20240311,200000,488900790,7400,7400,7400,7400,0
|
|
20240311,195900,488900790,7400,7400,7400,7400,0
|
|
20240311,195800,488900790,7400,7400,7400,7400,0
|
|
20240311,195700,488900790,7400,7400,7400,7400,0
|
|
20240311,195600,488900790,7400,7400,7400,7400,0
|
|
20240311,195500,488900790,7400,7400,7400,7400,0
|
|
20240311,195400,488900790,7400,7400,7400,7400,0
|
|
20240311,195300,488900790,7400,7400,7400,7400,0
|
|
20240311,195200,488900790,7400,7400,7400,7400,0
|
|
20240311,195100,488900790,7400,7400,7400,7400,0
|
|
20240311,195000,488900790,7400,7400,7400,7400,0
|
|
20240311,194900,488900790,7400,7400,7400,7400,1533
|
|
20240311,194800,488900790,7400,7400,7400,7400,0
|
|
20240311,194700,488900790,7400,7400,7400,7400,0
|
|
20240311,194600,488900790,7400,7400,7400,7400,0
|
|
20240311,194500,488900790,7400,7400,7400,7400,0
|
|
20240311,194400,488900790,7400,7400,7400,7400,0
|
|
20240311,194300,488900790,7400,7400,7400,7400,0
|
|
20240311,194200,488900790,7400,7400,7400,7400,0
|
|
20240311,194100,488900790,7400,7400,7400,7400,0
|
|
20240311,194000,488900790,7400,7400,7400,7400,0
|
|
20240311,193900,488900790,7400,7400,7400,7400,0
|
|
20240311,193800,488900790,7400,7400,7400,7400,0
|
|
20240311,193700,488900790,7400,7400,7400,7400,0
|
|
20240311,193600,488900790,7400,7400,7400,7400,0
|
|
20240311,193500,488900790,7400,7400,7400,7400,0
|
|
20240311,193400,488900790,7400,7400,7400,7400,0
|
|
20240311,193300,488900790,7400,7400,7400,7400,0
|
|
20240311,193200,488900790,7400,7400,7400,7400,0
|
|
20240311,193100,488900790,7400,7400,7400,7400,0
|
|
20240311,193000,488900790,7400,7400,7400,7400,0
|
|
20240311,192900,488900790,7400,7400,7400,7400,0
|
|
20240311,192800,488900790,7400,7400,7400,7400,0
|
|
20240311,192700,488900790,7400,7400,7400,7400,0
|
|
20240311,192600,488900790,7400,7400,7400,7400,0
|
|
20240311,192500,488900790,7400,7400,7400,7400,0
|
|
20240311,192400,488900790,7400,7400,7400,7400,0
|
|
20240311,192300,488900790,7400,7400,7400,7400,0
|
|
20240311,192200,488900790,7400,7400,7400,7400,0
|
|
20240311,192100,488900790,7400,7400,7400,7400,0
|
|
20240311,192000,488900790,7400,7400,7400,7400,0
|
|
20240311,191900,488900790,7400,7400,7400,7400,1533
|
|
20240311,191800,488900790,7400,7400,7400,7400,0
|
|
20240311,191700,488900790,7400,7400,7400,7400,0
|
|
20240311,191600,488900790,7400,7400,7400,7400,0
|
|
20240311,191500,488900790,7400,7400,7400,7400,0
|
|
20240311,191400,488900790,7400,7400,7400,7400,0
|
|
20240311,191300,488900790,7400,7400,7400,7400,0
|
|
20240311,191200,488900790,7400,7400,7400,7400,0
|
|
20240311,191100,488900790,7400,7400,7400,7400,0
|
|
20240311,191000,488900790,7400,7400,7400,7400,0
|
|
20240311,190900,488900790,7400,7400,7400,7400,0
|
|
20240311,190800,488900790,7400,7400,7400,7400,0
|
|
20240311,190700,488900790,7400,7400,7400,7400,0
|
|
20240311,190600,488900790,7400,7400,7400,7400,0
|
|
20240311,190500,488900790,7400,7400,7400,7400,0
|
|
20240311,190400,488900790,7400,7400,7400,7400,0
|
|
20240311,190300,488900790,7400,7400,7400,7400,0
|
|
20240311,190200,488900790,7400,7400,7400,7400,0
|
|
20240311,190100,488900790,7400,7400,7400,7400,0
|
|
20240311,190000,488900790,7400,7400,7400,7400,0
|
|
20240311,185900,488900790,7400,7400,7400,7400,0
|
|
20240311,185800,488900790,7400,7400,7400,7400,0
|
|
20240311,185700,488900790,7400,7400,7400,7400,0
|
|
20240311,185600,488900790,7400,7400,7400,7400,0
|
|
20240311,185500,488900790,7400,7400,7400,7400,0
|
|
20240311,185400,488900790,7400,7400,7400,7400,0
|
|
20240311,185300,488900790,7400,7400,7400,7400,0
|
|
20240311,185200,488900790,7400,7400,7400,7400,0
|
|
20240311,185100,488900790,7400,7400,7400,7400,0
|
|
20240311,185000,488900790,7400,7400,7400,7400,0
|
|
20240311,184900,488900790,7400,7400,7400,7400,1533
|
|
20240311,184800,488900790,7400,7400,7400,7400,0
|
|
20240311,184700,488900790,7400,7400,7400,7400,0
|
|
20240311,184600,488900790,7400,7400,7400,7400,0
|
|
20240311,184500,488900790,7400,7400,7400,7400,0
|
|
20240311,184400,488900790,7400,7400,7400,7400,0
|
|
20240311,184300,488900790,7400,7400,7400,7400,0
|
|
20240311,184200,488900790,7400,7400,7400,7400,0
|
|
20240311,184100,488900790,7400,7400,7400,7400,0
|
|
20240311,184000,488900790,7400,7400,7400,7400,0
|
|
20240311,183900,488900790,7400,7400,7400,7400,0
|
|
20240311,183800,488900790,7400,7400,7400,7400,0
|
|
20240311,183700,488900790,7400,7400,7400,7400,0
|
|
20240311,183600,488900790,7400,7400,7400,7400,0
|
|
20240311,183500,488900790,7400,7400,7400,7400,0
|
|
20240311,183400,488900790,7400,7400,7400,7400,0
|
|
20240311,183300,488900790,7400,7400,7400,7400,0
|
|
20240311,183200,488900790,7400,7400,7400,7400,0
|
|
20240311,183100,488900790,7400,7400,7400,7400,0
|
|
20240311,183000,488900790,7400,7400,7400,7400,0
|
|
20240311,182900,488900790,7400,7400,7400,7400,0
|
|
20240311,182800,488900790,7400,7400,7400,7400,0
|
|
20240311,182700,488900790,7400,7400,7400,7400,0
|
|
20240311,182600,488900790,7400,7400,7400,7400,0
|
|
20240311,182500,488900790,7400,7400,7400,7400,0
|
|
20240311,182400,488900790,7400,7400,7400,7400,0
|
|
20240311,182300,488900790,7400,7400,7400,7400,0
|
|
20240311,182200,488900790,7400,7400,7400,7400,0
|
|
20240311,182100,488900790,7400,7400,7400,7400,0
|
|
20240311,182000,488900790,7400,7400,7400,7400,0
|
|
20240311,181900,488900790,7400,7400,7400,7400,1533
|
|
20240311,181800,488900790,7400,7400,7400,7400,0
|
|
20240311,181700,488900790,7400,7400,7400,7400,0
|
|
20240311,181600,488900790,7400,7400,7400,7400,0
|
|
20240311,181500,488900790,7400,7400,7400,7400,0
|
|
20240311,181400,488900790,7400,7400,7400,7400,0
|
|
20240311,181300,488900790,7400,7400,7400,7400,0
|
|
20240311,181200,488900790,7400,7400,7400,7400,0
|
|
20240311,181100,488900790,7400,7400,7400,7400,0
|
|
20240311,181000,488900790,7400,7400,7400,7400,0
|
|
20240311,180900,488900790,7400,7400,7400,7400,0
|
|
20240311,180800,488900790,7400,7400,7400,7400,0
|
|
20240311,180700,488900790,7400,7400,7400,7400,0
|
|
20240311,180600,488900790,7400,7400,7400,7400,0
|
|
20240311,180500,488900790,7400,7400,7400,7400,0
|
|
20240311,180400,488900790,7400,7400,7400,7400,0
|
|
20240311,180300,488900790,7400,7400,7400,7400,0
|
|
20240311,180200,488900790,7400,7400,7400,7400,0
|
|
20240311,180100,488900790,7400,7400,7400,7400,0
|
|
20240311,180000,488900790,7400,7400,7400,7400,0
|
|
20240311,175900,488900790,7400,7400,7400,7400,0
|
|
20240311,175800,488900790,7400,7400,7400,7400,0
|
|
20240311,175700,488900790,7400,7400,7400,7400,0
|
|
20240311,175600,488900790,7400,7400,7400,7400,0
|
|
20240311,175500,488900790,7400,7400,7400,7400,0
|
|
20240311,175400,488900790,7400,7400,7400,7400,0
|
|
20240311,175300,488900790,7400,7400,7400,7400,0
|
|
20240311,175200,488900790,7400,7400,7400,7400,0
|
|
20240311,175100,488900790,7400,7400,7400,7400,0
|
|
20240311,175000,488900790,7400,7400,7400,7400,0
|
|
20240311,174900,488900790,7400,7400,7400,7400,1533
|
|
20240311,174800,488900790,7400,7400,7400,7400,0
|
|
20240311,174700,488900790,7400,7400,7400,7400,0
|
|
20240311,174600,488900790,7400,7400,7400,7400,0
|
|
20240311,174500,488900790,7400,7400,7400,7400,0
|
|
20240311,174400,488900790,7400,7400,7400,7400,0
|
|
20240311,174300,488900790,7400,7400,7400,7400,0
|
|
20240311,174200,488900790,7400,7400,7400,7400,0
|
|
20240311,174100,488900790,7400,7400,7400,7400,0
|
|
20240311,174000,488900790,7400,7400,7400,7400,0
|
|
20240311,173900,488900790,7400,7400,7400,7400,0
|
|
20240311,173800,488900790,7400,7400,7400,7400,0
|
|
20240311,173700,488900790,7400,7400,7400,7400,0
|
|
20240311,173600,488900790,7400,7400,7400,7400,0
|
|
20240311,173500,488900790,7400,7400,7400,7400,0
|
|
20240311,173400,488900790,7400,7400,7400,7400,0
|
|
20240311,173300,488900790,7400,7400,7400,7400,0
|
|
20240311,173200,488900790,7400,7400,7400,7400,0
|
|
20240311,173100,488900790,7400,7400,7400,7400,0
|
|
20240311,173000,488900790,7400,7400,7400,7400,0
|
|
20240311,172900,488900790,7400,7400,7400,7400,0
|
|
20240311,172800,488900790,7400,7400,7400,7400,0
|
|
20240311,172700,488900790,7400,7400,7400,7400,0
|
|
20240311,172600,488900790,7400,7400,7400,7400,0
|
|
20240311,172500,488900790,7400,7400,7400,7400,0
|
|
20240311,172400,488900790,7400,7400,7400,7400,0
|
|
20240311,172300,488900790,7400,7400,7400,7400,0
|
|
20240311,172200,488900790,7400,7400,7400,7400,0
|
|
20240311,172100,488900790,7400,7400,7400,7400,0
|
|
20240311,172000,488900790,7400,7400,7400,7400,0
|
|
20240311,171900,488900790,7400,7400,7400,7400,1533
|
|
20240311,171800,488900790,7400,7400,7400,7400,0
|
|
20240311,171700,488900790,7400,7400,7400,7400,0
|
|
20240311,171600,488900790,7400,7400,7400,7400,0
|
|
20240311,171500,488900790,7400,7400,7400,7400,0
|
|
20240311,171400,488900790,7400,7400,7400,7400,0
|
|
20240311,171300,488900790,7400,7400,7400,7400,0
|
|
20240311,171200,488900790,7400,7400,7400,7400,0
|
|
20240311,171100,488900790,7400,7400,7400,7400,0
|
|
20240311,171000,488900790,7400,7400,7400,7400,0
|
|
20240311,170900,488900790,7400,7400,7400,7400,0
|
|
20240311,170800,488900790,7400,7400,7400,7400,0
|
|
20240311,170700,488900790,7400,7400,7400,7400,0
|
|
20240311,170600,488900790,7400,7400,7400,7400,0
|
|
20240311,170500,488900790,7400,7400,7400,7400,0
|
|
20240311,170400,488900790,7400,7400,7400,7400,0
|
|
20240311,170300,488900790,7400,7400,7400,7400,0
|
|
20240311,170200,488900790,7400,7400,7400,7400,0
|
|
20240311,170100,488900790,7400,7400,7400,7400,0
|
|
20240311,170000,488900790,7400,7400,7400,7400,0
|
|
20240311,165900,488900790,7400,7400,7400,7400,0
|
|
20240311,165800,488900790,7400,7400,7400,7400,0
|
|
20240311,165700,488900790,7400,7400,7400,7400,0
|
|
20240311,165600,488900790,7400,7400,7400,7400,0
|
|
20240311,165500,488900790,7400,7400,7400,7400,0
|
|
20240311,165400,488900790,7400,7400,7400,7400,0
|
|
20240311,165300,488900790,7400,7400,7400,7400,0
|
|
20240311,165200,488900790,7400,7400,7400,7400,0
|
|
20240311,165100,488900790,7400,7400,7400,7400,0
|
|
20240311,165000,488900790,7400,7400,7400,7400,0
|
|
20240311,164900,488900790,7400,7400,7400,7400,1533
|
|
20240311,164800,488900790,7400,7400,7400,7400,0
|
|
20240311,164700,488900790,7400,7400,7400,7400,0
|
|
20240311,164600,488900790,7400,7400,7400,7400,0
|
|
20240311,164500,488900790,7400,7400,7400,7400,0
|
|
20240311,164400,488900790,7400,7400,7400,7400,0
|
|
20240311,164300,488900790,7400,7400,7400,7400,0
|
|
20240311,164200,488900790,7400,7400,7400,7400,0
|
|
20240311,164100,488900790,7400,7400,7400,7400,0
|
|
20240311,164000,488900790,7400,7400,7400,7400,0
|
|
20240311,163900,488900790,7400,7400,7400,7400,0
|
|
20240311,163800,488900790,7400,7400,7400,7400,0
|
|
20240311,163700,488900790,7400,7400,7400,7400,0
|
|
20240311,163600,488900790,7400,7400,7400,7400,0
|
|
20240311,163500,488900790,7400,7400,7400,7400,0
|
|
20240311,163400,488900790,7400,7400,7400,7400,0
|
|
20240311,163300,488900790,7400,7400,7400,7400,0
|
|
20240311,163200,488900790,7400,7400,7400,7400,0
|
|
20240311,163100,488900790,7400,7400,7400,7400,0
|
|
20240311,163000,488900790,7400,7400,7400,7400,0
|
|
20240311,162900,488900790,7400,7400,7400,7400,0
|
|
20240311,162800,488900790,7400,7400,7400,7400,0
|
|
20240311,162700,488900790,7400,7400,7400,7400,0
|
|
20240311,162600,488900790,7400,7400,7400,7400,0
|
|
20240311,162500,488900790,7400,7400,7400,7400,0
|
|
20240311,162400,488900790,7400,7400,7400,7400,0
|
|
20240311,162300,488900790,7400,7400,7400,7400,0
|
|
20240311,162200,488900790,7400,7400,7400,7400,0
|
|
20240311,162100,488900790,7400,7400,7400,7400,0
|
|
20240311,162000,488900790,7400,7400,7400,7400,0
|
|
20240311,161900,488900790,7400,7400,7400,7400,1533
|
|
20240311,161800,488900790,7400,7400,7400,7400,0
|
|
20240311,161700,488900790,7400,7400,7400,7400,0
|
|
20240311,161600,488900790,7400,7400,7400,7400,0
|
|
20240311,161500,488900790,7400,7400,7400,7400,0
|
|
20240311,161400,488900790,7400,7400,7400,7400,0
|
|
20240311,161300,488900790,7400,7400,7400,7400,0
|
|
20240311,161200,488900790,7400,7400,7400,7400,0
|
|
20240311,161100,488900790,7400,7400,7400,7400,0
|
|
20240311,161000,488900790,7400,7400,7400,7400,0
|
|
20240311,160900,488900790,7400,7400,7400,7400,0
|
|
20240311,160800,488900790,7400,7400,7400,7400,0
|
|
20240311,160700,488900790,7400,7400,7400,7400,0
|
|
20240311,160600,488900790,7400,7400,7400,7400,0
|
|
20240311,160500,488900790,7400,7400,7400,7400,0
|
|
20240311,160400,488900790,7400,7400,7400,7400,0
|
|
20240311,160300,488900790,7400,7400,7400,7400,0
|
|
20240311,160200,488900790,7400,7400,7400,7400,0
|
|
20240311,160100,488900790,7400,7400,7400,7400,0
|
|
20240311,160000,488900790,7400,7400,7400,7400,0
|
|
20240311,155900,488900790,7400,7400,7400,7400,0
|
|
20240311,155800,488900790,7400,7400,7400,7400,0
|
|
20240311,155700,488900790,7400,7400,7400,7400,0
|
|
20240311,155600,488900790,7400,7400,7400,7400,0
|
|
20240311,155500,488900790,7400,7400,7400,7400,0
|
|
20240311,155400,488900790,7400,7400,7400,7400,0
|
|
20240311,155300,488900790,7400,7400,7400,7400,0
|
|
20240311,155200,488900790,7400,7400,7400,7400,0
|
|
20240311,155100,488900790,7400,7400,7400,7400,0
|
|
20240311,155000,488900790,7400,7400,7400,7400,0
|
|
20240311,154900,488900790,7400,7400,7400,7400,1533
|
|
20240311,154800,488900790,7400,7400,7400,7400,0
|
|
20240311,154700,488900790,7400,7400,7400,7400,0
|
|
20240311,154600,488900790,7400,7400,7400,7400,0
|
|
20240311,154500,488900790,7400,7400,7400,7400,0
|
|
20240311,154400,488900790,7400,7400,7400,7400,0
|
|
20240311,154300,488900790,7400,7400,7400,7400,0
|
|
20240311,154200,488900790,7400,7400,7400,7400,0
|
|
20240311,154100,488900790,7400,7400,7400,7400,0
|
|
20240311,154000,488900790,7400,7400,7400,7400,0
|
|
20240311,153900,488900790,7400,7400,7400,7400,0
|
|
20240311,153800,488900790,7400,7400,7400,7400,0
|
|
20240311,153700,488900790,7400,7400,7400,7400,0
|
|
20240311,153600,488900790,7400,7400,7400,7400,0
|
|
20240311,153500,488900790,7400,7400,7400,7400,0
|
|
20240311,153400,488900790,7400,7400,7400,7400,0
|
|
20240311,153300,488900790,7400,7400,7400,7400,0
|
|
20240311,153200,488900790,7400,7400,7400,7400,0
|
|
20240311,153100,488900790,7400,7400,7400,7400,0
|
|
20240311,153000,488900790,7400,7400,7400,7400,1533
|
|
20240311,152900,477556590,7390,7390,7390,7390,0
|
|
20240311,152800,477556590,7390,7390,7390,7390,0
|
|
20240311,152700,477556590,7390,7390,7390,7390,0
|
|
20240311,152600,477556590,7390,7390,7390,7390,0
|
|
20240311,152500,477556590,7390,7390,7390,7390,0
|
|
20240311,152400,477556590,7390,7390,7390,7390,0
|
|
20240311,152300,477556590,7390,7390,7390,7390,0
|
|
20240311,152200,477556590,7390,7390,7390,7390,0
|
|
20240311,152100,477556590,7390,7390,7390,7390,0
|
|
20240311,152000,477556590,7390,7390,7390,7390,0
|
|
20240311,151900,477556590,7390,7360,7390,7360,32
|
|
20240311,151800,477320550,7360,7360,7360,7360,21
|
|
20240311,151700,477165990,7400,7400,7400,7400,265
|
|
20240311,151600,475204990,7400,7400,7400,7400,0
|
|
20240311,151500,475204990,7400,7400,7400,7400,3
|
|
20240311,151400,475182790,7400,7400,7400,7400,0
|
|
20240311,151300,475182790,7400,7400,7400,7400,0
|
|
20240311,151200,475182790,7400,7400,7400,7400,2
|
|
20240311,151100,475167990,7400,7390,7400,7390,22
|
|
20240311,151000,475005220,7390,7390,7390,7390,0
|
|
20240311,150900,475005220,7390,7380,7390,7380,50
|
|
20240311,150800,474635870,7390,7390,7390,7390,0
|
|
20240311,150700,474635870,7390,7340,7390,7340,44
|
|
20240311,150600,474312400,7340,7330,7340,7330,379
|
|
20240311,150500,471531950,7330,7330,7330,7330,0
|
|
20240311,150400,471531950,7330,7330,7330,7330,2
|
|
20240311,150300,471517290,7330,7330,7330,7330,102
|
|
20240311,150200,470769630,7320,7320,7320,7320,0
|
|
20240311,150100,470769630,7320,7320,7320,7320,0
|
|
20240311,150000,470769630,7320,7320,7320,7320,0
|
|
20240311,145900,470769630,7320,7320,7320,7320,0
|
|
20240311,145800,470769630,7320,7320,7320,7320,0
|
|
20240311,145700,470769630,7320,7320,7320,7320,0
|
|
20240311,145600,470769630,7320,7320,7320,7320,0
|
|
20240311,145500,470769630,7320,7320,7320,7320,0
|
|
20240311,145400,470769630,7320,7320,7320,7320,34
|
|
20240311,145300,470520750,7320,7320,7320,7320,0
|
|
20240311,145200,470520750,7320,7320,7320,7320,0
|
|
20240311,145100,470520750,7320,7320,7320,7320,0
|
|
20240311,145000,470520750,7320,7320,7320,7320,0
|
|
20240311,144900,470520750,7320,7320,7320,7320,0
|
|
20240311,144800,470520750,7320,7320,7320,7320,0
|
|
20240311,144700,470520750,7320,7340,7340,7260,1044
|
|
20240311,144600,462916900,7350,7350,7350,7350,0
|
|
20240311,144500,462916900,7350,7350,7350,7350,0
|
|
20240311,144400,462916900,7350,7350,7350,7350,50
|
|
20240311,144300,462549400,7400,7400,7400,7400,0
|
|
20240311,144200,462549400,7400,7400,7400,7400,0
|
|
20240311,144100,462549400,7400,7400,7400,7400,0
|
|
20240311,144000,462549400,7400,7400,7400,7400,0
|
|
20240311,143900,462549400,7400,7400,7400,7400,0
|
|
20240311,143800,462549400,7400,7400,7400,7400,0
|
|
20240311,143700,462549400,7400,7400,7400,7400,0
|
|
20240311,143600,462549400,7400,7400,7400,7400,0
|
|
20240311,143500,462549400,7400,7400,7400,7400,0
|
|
20240311,143400,462549400,7400,7400,7400,7400,44
|
|
20240311,143300,462223800,7400,7400,7400,7400,0
|
|
20240311,143200,462223800,7400,7400,7400,7400,0
|
|
20240311,143100,462223800,7400,7400,7400,7400,0
|
|
20240311,143000,462223800,7400,7400,7400,7400,0
|
|
20240311,142900,462223800,7400,7400,7400,7400,192
|
|
20240311,142800,460803000,7400,7400,7400,7400,300
|
|
20240311,142700,458583000,7400,7380,7400,7380,900
|
|
20240311,142600,451930560,7270,7360,7360,7270,688
|
|
20240311,142500,446913340,7360,7360,7360,7360,0
|
|
20240311,142400,446913340,7360,7360,7360,7360,0
|
|
20240311,142300,446913340,7360,7360,7360,7360,0
|
|
20240311,142200,446913340,7360,7360,7360,7360,0
|
|
20240311,142100,446913340,7360,7360,7360,7360,0
|
|
20240311,142000,446913340,7360,7360,7360,7360,0
|
|
20240311,141900,446913340,7360,7360,7360,7360,0
|
|
20240311,141800,446913340,7360,7360,7360,7360,0
|
|
20240311,141700,446913340,7360,7360,7360,7360,40
|
|
20240311,141600,446618940,7350,7350,7350,7350,0
|
|
20240311,141500,446618940,7350,7350,7350,7350,0
|
|
20240311,141400,446618940,7350,7350,7350,7350,0
|
|
20240311,141300,446618940,7350,7350,7350,7350,88
|
|
20240311,141200,445972140,7350,7370,7370,7350,216
|
|
20240311,141100,444380880,7370,7370,7370,7370,0
|
|
20240311,141000,444380880,7370,7370,7370,7370,0
|
|
20240311,140900,444380880,7370,7370,7370,7370,0
|
|
20240311,140800,444380880,7370,7370,7370,7370,0
|
|
20240311,140700,444380880,7370,7370,7370,7370,0
|
|
20240311,140600,444380880,7370,7370,7370,7370,0
|
|
20240311,140500,444380880,7370,7370,7370,7370,0
|
|
20240311,140400,444380880,7370,7370,7370,7370,0
|
|
20240311,140300,444380880,7370,7370,7370,7370,0
|
|
20240311,140200,444380880,7370,7370,7370,7370,0
|
|
20240311,140100,444380880,7370,7370,7370,7370,0
|
|
20240311,140000,444380880,7370,7370,7370,7370,0
|
|
20240311,135900,444380880,7370,7370,7370,7370,0
|
|
20240311,135800,444380880,7370,7370,7370,7370,25
|
|
20240311,135700,444196630,7370,7370,7370,7370,3
|
|
20240311,135600,444174520,7410,7410,7410,7410,0
|
|
20240311,135500,444174520,7410,7410,7410,7410,0
|
|
20240311,135400,444174520,7410,7410,7410,7410,0
|
|
20240311,135300,444174520,7410,7410,7410,7410,13
|
|
20240311,135200,444078190,7410,7410,7410,7410,0
|
|
20240311,135100,444078190,7410,7410,7410,7410,0
|
|
20240311,135000,444078190,7410,7410,7410,7410,500
|
|
20240311,134900,440373190,7380,7380,7380,7380,1027
|
|
20240311,134800,432793930,7410,7410,7410,7410,0
|
|
20240311,134700,432793930,7410,7410,7410,7410,0
|
|
20240311,134600,432793930,7410,7410,7410,7410,1
|
|
20240311,134500,432786520,7380,7380,7380,7380,0
|
|
20240311,134400,432786520,7380,7380,7380,7380,0
|
|
20240311,134300,432786520,7380,7380,7380,7380,33
|
|
20240311,134200,432542980,7410,7410,7410,7410,0
|
|
20240311,134100,432542980,7410,7410,7410,7410,70
|
|
20240311,134000,432024280,7390,7390,7390,7390,0
|
|
20240311,133900,432024280,7390,7390,7390,7390,8
|
|
20240311,133800,431965160,7390,7390,7390,7390,0
|
|
20240311,133700,431965160,7390,7390,7390,7390,0
|
|
20240311,133600,431965160,7390,7390,7390,7390,0
|
|
20240311,133500,431965160,7390,7390,7390,7390,0
|
|
20240311,133400,431965160,7390,7390,7390,7390,0
|
|
20240311,133300,431965160,7390,7390,7390,7390,0
|
|
20240311,133200,431965160,7390,7390,7390,7390,0
|
|
20240311,133100,431965160,7390,7390,7390,7390,0
|
|
20240311,133000,431965160,7390,7390,7390,7390,0
|
|
20240311,132900,431965160,7390,7390,7390,7390,0
|
|
20240311,132800,431965160,7390,7390,7390,7390,0
|
|
20240311,132700,431965160,7390,7390,7390,7390,0
|
|
20240311,132600,431965160,7390,7390,7390,7390,0
|
|
20240311,132500,431965160,7390,7390,7390,7390,0
|
|
20240311,132400,431965160,7390,7390,7390,7390,0
|
|
20240311,132300,431965160,7390,7390,7390,7390,0
|
|
20240311,132200,431965160,7390,7390,7390,7390,0
|
|
20240311,132100,431965160,7390,7390,7390,7390,0
|
|
20240311,132000,431965160,7390,7400,7400,7390,210
|
|
20240311,131900,430411260,7410,7410,7410,7410,18
|
|
20240311,131800,430277880,7400,7400,7410,7400,40
|
|
20240311,131700,429981770,7420,7420,7420,7400,48
|
|
20240311,131600,429626000,7420,7420,7420,7410,67
|
|
20240311,131500,429129330,7420,7390,7420,7390,682
|
|
20240311,131400,424072400,7360,7350,7360,7350,623
|
|
20240311,131300,419487850,7340,7340,7340,7340,0
|
|
20240311,131200,419487850,7340,7340,7340,7340,0
|
|
20240311,131100,419487850,7340,7340,7340,7340,0
|
|
20240311,131000,419487850,7340,7340,7340,7340,0
|
|
20240311,130900,419487850,7340,7350,7350,7340,53
|
|
20240311,130800,419098800,7340,7340,7340,7340,60
|
|
20240311,130700,418658400,7340,7340,7340,7340,0
|
|
20240311,130600,418658400,7340,7340,7340,7340,0
|
|
20240311,130500,418658400,7340,7340,7340,7340,0
|
|
20240311,130400,418658400,7340,7340,7340,7340,2
|
|
20240311,130300,418643720,7270,7270,7270,7270,0
|
|
20240311,130200,418643720,7270,7270,7270,7270,0
|
|
20240311,130100,418643720,7270,7270,7270,7270,0
|
|
20240311,130000,418643720,7270,7270,7270,7270,0
|
|
20240311,125900,418643720,7270,7270,7270,7270,0
|
|
20240311,125800,418643720,7270,7270,7270,7270,0
|
|
20240311,125700,418643720,7270,7270,7270,7270,0
|
|
20240311,125600,418643720,7270,7270,7270,7270,0
|
|
20240311,125500,418643720,7270,7270,7270,7270,0
|
|
20240311,125400,418643720,7270,7270,7270,7270,0
|
|
20240311,125300,418643720,7270,7270,7270,7270,0
|
|
20240311,125200,418643720,7270,7350,7350,7270,260
|
|
20240311,125100,416746930,7360,7360,7360,7360,0
|
|
20240311,125000,416746930,7360,7360,7360,7360,28
|
|
20240311,124900,416540850,7360,7350,7360,7350,205
|
|
20240311,124800,415032100,7330,7350,7350,7330,72
|
|
20240311,124700,414503690,7350,7340,7350,7340,485
|
|
20240311,124600,410939080,7280,7280,7280,7280,100
|
|
20240311,124500,410211080,7240,7240,7240,7240,0
|
|
20240311,124400,410211080,7240,7330,7330,7240,6300
|
|
20240311,124300,364381140,7320,7370,7370,7320,600
|
|
20240311,124200,359977490,7330,7400,7400,7330,90
|
|
20240311,124100,359316370,7390,7390,7390,7390,106
|
|
20240311,124000,358533030,7400,7400,7400,7400,122
|
|
20240311,123900,357630230,7450,7450,7450,7450,0
|
|
20240311,123800,357630230,7450,7450,7450,7450,0
|
|
20240311,123700,357630230,7450,7450,7450,7450,0
|
|
20240311,123600,357630230,7450,7450,7450,7450,0
|
|
20240311,123500,357630230,7450,7450,7450,7450,0
|
|
20240311,123400,357630230,7450,7440,7450,7440,124
|
|
20240311,123300,356707120,7430,7430,7430,7430,199
|
|
20240311,123200,355228550,7430,7430,7430,7430,0
|
|
20240311,123100,355228550,7430,7400,7430,7390,250
|
|
20240311,123000,353376990,7390,7390,7390,7390,150
|
|
20240311,122900,352268490,7430,7370,7430,7370,4107
|
|
20240311,122800,321910900,7360,7360,7360,7360,0
|
|
20240311,122700,321910900,7360,7360,7360,7360,0
|
|
20240311,122600,321910900,7360,7360,7360,7360,0
|
|
20240311,122500,321910900,7360,7360,7360,7360,0
|
|
20240311,122400,321910900,7360,7360,7360,7360,0
|
|
20240311,122300,321910900,7360,7360,7360,7360,0
|
|
20240311,122200,321910900,7360,7360,7360,7360,0
|
|
20240311,122100,321910900,7360,7360,7360,7360,0
|
|
20240311,122000,321910900,7360,7360,7360,7360,0
|
|
20240311,121900,321910900,7360,7350,7360,7350,346
|
|
20240311,121800,319367520,7340,7340,7340,7340,0
|
|
20240311,121700,319367520,7340,7340,7340,7340,1894
|
|
20240311,121600,305465560,7320,7320,7320,7320,330
|
|
20240311,121500,303049960,7310,7310,7310,7310,0
|
|
20240311,121400,303049960,7310,7310,7310,7310,0
|
|
20240311,121300,303049960,7310,7310,7310,7310,68
|
|
20240311,121200,302552880,7310,7310,7310,7310,0
|
|
20240311,121100,302552880,7310,7310,7310,7310,0
|
|
20240311,121000,302552880,7310,7310,7310,7310,231
|
|
20240311,120900,300864270,7300,7260,7300,7250,640
|
|
20240311,120800,296201250,7290,7290,7290,7290,0
|
|
20240311,120700,296201250,7290,7290,7290,7290,0
|
|
20240311,120600,296201250,7290,7290,7290,7290,0
|
|
20240311,120500,296201250,7290,7290,7290,7290,0
|
|
20240311,120400,296201250,7290,7290,7290,7290,0
|
|
20240311,120300,296201250,7290,7290,7290,7290,0
|
|
20240311,120200,296201250,7290,7290,7290,7290,0
|
|
20240311,120100,296201250,7290,7290,7290,7290,0
|
|
20240311,120000,296201250,7290,7290,7290,7290,0
|
|
20240311,115900,296201250,7290,7290,7290,7290,0
|
|
20240311,115800,296201250,7290,7290,7290,7290,0
|
|
20240311,115700,296201250,7290,7290,7290,7290,0
|
|
20240311,115600,296201250,7290,7290,7290,7290,0
|
|
20240311,115500,296201250,7290,7290,7290,7290,0
|
|
20240311,115400,296201250,7290,7290,7290,7290,0
|
|
20240311,115300,296201250,7290,7290,7290,7290,0
|
|
20240311,115200,296201250,7290,7290,7290,7290,1
|
|
20240311,115100,296193960,7250,7250,7250,7250,0
|
|
20240311,115000,296193960,7250,7250,7250,7250,0
|
|
20240311,114900,296193960,7250,7250,7250,7250,0
|
|
20240311,114800,296193960,7250,7250,7250,7250,0
|
|
20240311,114700,296193960,7250,7260,7260,7250,1000
|
|
20240311,114600,288938960,7310,7310,7310,7310,3
|
|
20240311,114500,288917030,7280,7280,7280,7280,0
|
|
20240311,114400,288917030,7280,7280,7280,7280,0
|
|
20240311,114300,288917030,7280,7280,7280,7280,0
|
|
20240311,114200,288917030,7280,7280,7280,7280,0
|
|
20240311,114100,288917030,7280,7280,7280,7280,0
|
|
20240311,114000,288917030,7280,7280,7280,7280,0
|
|
20240311,113900,288917030,7280,7280,7280,7280,0
|
|
20240311,113800,288917030,7280,7280,7280,7280,0
|
|
20240311,113700,288917030,7280,7280,7280,7280,0
|
|
20240311,113600,288917030,7280,7280,7280,7280,0
|
|
20240311,113500,288917030,7280,7280,7280,7280,0
|
|
20240311,113400,288917030,7280,7280,7280,7280,0
|
|
20240311,113300,288917030,7280,7280,7280,7280,0
|
|
20240311,113200,288917030,7280,7280,7280,7280,0
|
|
20240311,113100,288917030,7280,7280,7280,7280,0
|
|
20240311,113000,288917030,7280,7280,7280,7280,0
|
|
20240311,112900,288917030,7280,7280,7280,7280,0
|
|
20240311,112800,288917030,7280,7280,7280,7280,40
|
|
20240311,112700,288625830,7280,7280,7280,7280,0
|
|
20240311,112600,288625830,7280,7280,7280,7280,60
|
|
20240311,112500,288189030,7280,7280,7280,7280,0
|
|
20240311,112400,288189030,7280,7280,7280,7280,0
|
|
20240311,112300,288189030,7280,7280,7280,7280,0
|
|
20240311,112200,288189030,7280,7280,7280,7280,0
|
|
20240311,112100,288189030,7280,7280,7280,7280,0
|
|
20240311,112000,288189030,7280,7280,7280,7280,0
|
|
20240311,111900,288189030,7280,7280,7280,7280,3
|
|
20240311,111800,288167190,7270,7300,7300,7270,697
|
|
20240311,111700,283092000,7310,7310,7310,7310,0
|
|
20240311,111600,283092000,7310,7310,7310,7310,30
|
|
20240311,111500,282872700,7300,7300,7300,7300,0
|
|
20240311,111400,282872700,7300,7310,7310,7300,11
|
|
20240311,111300,282792370,7300,7300,7300,7300,0
|
|
20240311,111200,282792370,7300,7300,7300,7300,0
|
|
20240311,111100,282792370,7300,7300,7300,7300,0
|
|
20240311,111000,282792370,7300,7300,7300,7300,1
|
|
20240311,110900,282785070,7300,7290,7300,7290,48
|
|
20240311,110800,282434960,7260,7260,7260,7260,0
|
|
20240311,110700,282434960,7260,7230,7260,7230,800
|
|
20240311,110600,276634380,7230,7230,7230,7230,0
|
|
20240311,110500,276634380,7230,7230,7230,7230,100
|
|
20240311,110400,275911380,7230,7230,7230,7230,4
|
|
20240311,110300,275882460,7220,7220,7220,7220,4
|
|
20240311,110200,275853580,7230,7230,7240,7230,128
|
|
20240311,110100,274926900,7210,7220,7220,7210,3
|
|
20240311,110000,274905260,7230,7230,7230,7230,100
|
|
20240311,105900,274182260,7230,7230,7230,7230,0
|
|
20240311,105800,274182260,7230,7230,7230,7230,1
|
|
20240311,105700,274175030,7230,7230,7230,7230,0
|
|
20240311,105600,274175030,7230,7230,7230,7230,0
|
|
20240311,105500,274175030,7230,7230,7230,7230,0
|
|
20240311,105400,274175030,7230,7230,7230,7230,34
|
|
20240311,105300,273929210,7190,7210,7210,7190,5000
|
|
20240311,105200,237978450,7210,7210,7210,7210,1
|
|
20240311,105100,237971240,7230,7230,7230,7230,0
|
|
20240311,105000,237971240,7230,7230,7230,7230,0
|
|
20240311,104900,237971240,7230,7230,7230,7230,0
|
|
20240311,104800,237971240,7230,7200,7230,7200,94
|
|
20240311,104700,237292180,7200,7200,7200,7200,37
|
|
20240311,104600,237025780,7160,7160,7160,7160,0
|
|
20240311,104500,237025780,7160,7190,7190,7160,2701
|
|
20240311,104400,217658750,7190,7190,7190,7190,0
|
|
20240311,104300,217658750,7190,7230,7230,7190,514
|
|
20240311,104200,213957060,7200,7200,7200,7200,0
|
|
20240311,104100,213957060,7200,7200,7200,7200,0
|
|
20240311,104000,213957060,7200,7240,7240,7200,1639
|
|
20240311,103900,202142300,7250,7250,7250,7250,0
|
|
20240311,103800,202142300,7250,7250,7250,7250,0
|
|
20240311,103700,202142300,7250,7250,7250,7250,0
|
|
20240311,103600,202142300,7250,7250,7250,7250,0
|
|
20240311,103500,202142300,7250,7250,7250,7250,19
|
|
20240311,103400,202004550,7250,7250,7250,7250,10
|
|
20240311,103300,201932050,7250,7230,7250,7220,990
|
|
20240311,103200,194783280,7220,7220,7220,7220,0
|
|
20240311,103100,194783280,7220,7220,7220,7220,0
|
|
20240311,103000,194783280,7220,7240,7240,7220,1100
|
|
20240311,102900,186835390,7240,7260,7260,7240,750
|
|
20240311,102800,181403710,7270,7300,7300,7260,650
|
|
20240311,102700,176679240,7300,7300,7300,7300,0
|
|
20240311,102600,176679240,7300,7300,7300,7300,0
|
|
20240311,102500,176679240,7300,7300,7300,7300,100
|
|
20240311,102400,175949240,7320,7320,7320,7320,0
|
|
20240311,102300,175949240,7320,7320,7320,7320,0
|
|
20240311,102200,175949240,7320,7320,7320,7320,0
|
|
20240311,102100,175949240,7320,7320,7320,7320,0
|
|
20240311,102000,175949240,7320,7290,7320,7290,46
|
|
20240311,101900,175613120,7290,7290,7290,7290,20
|
|
20240311,101800,175467320,7250,7280,7280,7250,1600
|
|
20240311,101700,163850240,7280,7360,7360,7280,1644
|
|
20240311,101600,151845780,7360,7360,7360,7360,500
|
|
20240311,101500,148165780,7360,7340,7370,7300,803
|
|
20240311,101400,142275660,7360,7360,7360,7360,0
|
|
20240311,101300,142275660,7360,7360,7360,7360,50
|
|
20240311,101200,141907660,7340,7340,7340,7340,0
|
|
20240311,101100,141907660,7340,7340,7340,7340,0
|
|
20240311,101000,141907660,7340,7340,7340,7340,0
|
|
20240311,100900,141907660,7340,7340,7340,7340,0
|
|
20240311,100800,141907660,7340,7340,7340,7340,0
|
|
20240311,100700,141907660,7340,7340,7340,7340,100
|
|
20240311,100600,141173660,7350,7350,7350,7350,0
|
|
20240311,100500,141173660,7350,7350,7350,7350,0
|
|
20240311,100400,141173660,7350,7350,7350,7350,0
|
|
20240311,100300,141173660,7350,7350,7350,7350,0
|
|
20240311,100200,141173660,7350,7350,7350,7350,0
|
|
20240311,100100,141173660,7350,7350,7350,7350,0
|
|
20240311,100000,141173660,7350,7350,7350,7350,0
|
|
20240311,095900,141173660,7350,7290,7350,7290,139
|
|
20240311,095800,140156090,7260,7260,7260,7260,0
|
|
20240311,095700,140156090,7260,7260,7260,7260,0
|
|
20240311,095600,140156090,7260,7260,7260,7260,300
|
|
20240311,095500,137978090,7260,7260,7260,7260,0
|
|
20240311,095400,137978090,7260,7280,7280,7260,400
|
|
20240311,095300,135072880,7280,7280,7280,7280,0
|
|
20240311,095200,135072880,7280,7280,7280,7280,0
|
|
20240311,095100,135072880,7280,7280,7280,7280,0
|
|
20240311,095000,135072880,7280,7280,7280,7280,0
|
|
20240311,094900,135072880,7280,7280,7280,7280,0
|
|
20240311,094800,135072880,7280,7280,7280,7280,0
|
|
20240311,094700,135072880,7280,7300,7300,7280,300
|
|
20240311,094600,132886380,7350,7350,7350,7350,0
|
|
20240311,094500,132886380,7350,7350,7350,7350,0
|
|
20240311,094400,132886380,7350,7350,7350,7350,137
|
|
20240311,094300,131879430,7350,7350,7350,7350,1
|
|
20240311,094200,131872080,7300,7300,7300,7300,100
|
|
20240311,094100,131142080,7300,7350,7350,7300,200
|
|
20240311,094000,129677080,7350,7320,7360,7320,400
|
|
20240311,093900,126739180,7340,7340,7340,7340,100
|
|
20240311,093800,126005180,7360,7360,7360,7360,0
|
|
20240311,093700,126005180,7360,7270,7360,7270,1403
|
|
20240311,093600,115750740,7270,7270,7270,7270,33
|
|
20240311,093500,115510830,7270,7290,7290,7270,800
|
|
20240311,093400,109688570,7290,7290,7290,7290,5
|
|
20240311,093300,109652120,7280,7300,7300,7280,1025
|
|
20240311,093200,102180780,7290,7290,7290,7290,0
|
|
20240311,093100,102180780,7290,7290,7290,7290,0
|
|
20240311,093000,102180780,7290,7290,7290,7290,24
|
|
20240311,092900,102005820,7290,7290,7290,7290,224
|
|
20240311,092800,100372860,7290,7370,7370,7290,8
|
|
20240311,092700,100314140,7380,7380,7380,7380,0
|
|
20240311,092600,100314140,7380,7310,7380,7290,744
|
|
20240311,092500,94846850,7310,7300,7350,7300,794
|
|
20240311,092400,89043130,7410,7340,7410,7310,960
|
|
20240311,092300,81968950,7340,7220,7340,7220,230
|
|
20240311,092200,80300290,7220,7260,7270,7220,1904
|
|
20240311,092100,66490920,7260,7260,7290,7260,1225
|
|
20240311,092000,57595700,7250,7240,7250,7240,131
|
|
20240311,091900,56646320,7220,7240,7240,7220,22
|
|
20240311,091800,56487270,7230,7250,7250,7230,91
|
|
20240311,091700,55827600,7250,7290,7290,7250,921
|
|
20240311,091600,49147300,7260,7290,7290,7260,301
|
|
20240311,091500,46961910,7290,7280,7290,7280,85
|
|
20240311,091400,46342890,7420,7250,7420,7250,1020
|
|
20240311,091300,38814090,7220,7320,7320,7220,4599
|
|
20240311,091200,5494710,7340,7340,7340,7330,182
|
|
20240311,091100,4159690,7340,7350,7350,7340,140
|
|
20240311,091000,3131970,7400,7400,7400,7400,0
|
|
20240311,090900,3131970,7400,7400,7400,7400,0
|
|
20240311,090800,3131970,7400,7400,7400,7390,15
|
|
20240311,090700,3020980,7400,7390,7400,7390,15
|
|
20240311,090600,2910110,7400,7400,7400,7400,5
|
|
20240311,090500,2873110,7400,7400,7400,7400,0
|
|
20240311,090400,2873110,7400,7300,7400,7300,101
|
|
20240311,090300,2133120,7300,7300,7300,7300,126
|
|
20240311,090200,1213320,7300,7300,7300,7300,110
|
|
20240311,090100,410320,7320,7320,7320,7320,0
|
|
20240311,090000,410320,7320,7400,7400,7320,56
|