682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,201900,485738050,7400,7400,7400,7400,3322
|
|
20240313,201800,485738050,7400,7400,7400,7400,0
|
|
20240313,201700,485738050,7400,7400,7400,7400,0
|
|
20240313,201600,485738050,7400,7400,7400,7400,0
|
|
20240313,201500,485738050,7400,7400,7400,7400,0
|
|
20240313,201400,485738050,7400,7400,7400,7400,0
|
|
20240313,201300,485738050,7400,7400,7400,7400,0
|
|
20240313,201200,485738050,7400,7400,7400,7400,0
|
|
20240313,201100,485738050,7400,7400,7400,7400,0
|
|
20240313,201000,485738050,7400,7400,7400,7400,0
|
|
20240313,200900,485738050,7400,7400,7400,7400,0
|
|
20240313,200800,485738050,7400,7400,7400,7400,0
|
|
20240313,200700,485738050,7400,7400,7400,7400,0
|
|
20240313,200600,485738050,7400,7400,7400,7400,0
|
|
20240313,200500,485738050,7400,7400,7400,7400,0
|
|
20240313,200400,485738050,7400,7400,7400,7400,0
|
|
20240313,200300,485738050,7400,7400,7400,7400,0
|
|
20240313,200200,485738050,7400,7400,7400,7400,0
|
|
20240313,200100,485738050,7400,7400,7400,7400,0
|
|
20240313,200000,485738050,7400,7400,7400,7400,0
|
|
20240313,195900,485738050,7400,7400,7400,7400,0
|
|
20240313,195800,485738050,7400,7400,7400,7400,0
|
|
20240313,195700,485738050,7400,7400,7400,7400,0
|
|
20240313,195600,485738050,7400,7400,7400,7400,0
|
|
20240313,195500,485738050,7400,7400,7400,7400,0
|
|
20240313,195400,485738050,7400,7400,7400,7400,0
|
|
20240313,195300,485738050,7400,7400,7400,7400,0
|
|
20240313,195200,485738050,7400,7400,7400,7400,0
|
|
20240313,195100,485738050,7400,7400,7400,7400,0
|
|
20240313,195000,485738050,7400,7400,7400,7400,0
|
|
20240313,194900,485738050,7400,7400,7400,7400,3322
|
|
20240313,194800,485738050,7400,7400,7400,7400,0
|
|
20240313,194700,485738050,7400,7400,7400,7400,0
|
|
20240313,194600,485738050,7400,7400,7400,7400,0
|
|
20240313,194500,485738050,7400,7400,7400,7400,0
|
|
20240313,194400,485738050,7400,7400,7400,7400,0
|
|
20240313,194300,485738050,7400,7400,7400,7400,0
|
|
20240313,194200,485738050,7400,7400,7400,7400,0
|
|
20240313,194100,485738050,7400,7400,7400,7400,0
|
|
20240313,194000,485738050,7400,7400,7400,7400,0
|
|
20240313,193900,485738050,7400,7400,7400,7400,0
|
|
20240313,193800,485738050,7400,7400,7400,7400,0
|
|
20240313,193700,485738050,7400,7400,7400,7400,0
|
|
20240313,193600,485738050,7400,7400,7400,7400,0
|
|
20240313,193500,485738050,7400,7400,7400,7400,0
|
|
20240313,193400,485738050,7400,7400,7400,7400,0
|
|
20240313,193300,485738050,7400,7400,7400,7400,0
|
|
20240313,193200,485738050,7400,7400,7400,7400,0
|
|
20240313,193100,485738050,7400,7400,7400,7400,0
|
|
20240313,193000,485738050,7400,7400,7400,7400,0
|
|
20240313,192900,485738050,7400,7400,7400,7400,0
|
|
20240313,192800,485738050,7400,7400,7400,7400,0
|
|
20240313,192700,485738050,7400,7400,7400,7400,0
|
|
20240313,192600,485738050,7400,7400,7400,7400,0
|
|
20240313,192500,485738050,7400,7400,7400,7400,0
|
|
20240313,192400,485738050,7400,7400,7400,7400,0
|
|
20240313,192300,485738050,7400,7400,7400,7400,0
|
|
20240313,192200,485738050,7400,7400,7400,7400,0
|
|
20240313,192100,485738050,7400,7400,7400,7400,0
|
|
20240313,192000,485738050,7400,7400,7400,7400,0
|
|
20240313,191900,485738050,7400,7400,7400,7400,3322
|
|
20240313,191800,485738050,7400,7400,7400,7400,0
|
|
20240313,191700,485738050,7400,7400,7400,7400,0
|
|
20240313,191600,485738050,7400,7400,7400,7400,0
|
|
20240313,191500,485738050,7400,7400,7400,7400,0
|
|
20240313,191400,485738050,7400,7400,7400,7400,0
|
|
20240313,191300,485738050,7400,7400,7400,7400,0
|
|
20240313,191200,485738050,7400,7400,7400,7400,0
|
|
20240313,191100,485738050,7400,7400,7400,7400,0
|
|
20240313,191000,485738050,7400,7400,7400,7400,0
|
|
20240313,190900,485738050,7400,7400,7400,7400,0
|
|
20240313,190800,485738050,7400,7400,7400,7400,0
|
|
20240313,190700,485738050,7400,7400,7400,7400,0
|
|
20240313,190600,485738050,7400,7400,7400,7400,0
|
|
20240313,190500,485738050,7400,7400,7400,7400,0
|
|
20240313,190400,485738050,7400,7400,7400,7400,0
|
|
20240313,190300,485738050,7400,7400,7400,7400,0
|
|
20240313,190200,485738050,7400,7400,7400,7400,0
|
|
20240313,190100,485738050,7400,7400,7400,7400,0
|
|
20240313,190000,485738050,7400,7400,7400,7400,0
|
|
20240313,185900,485738050,7400,7400,7400,7400,0
|
|
20240313,185800,485738050,7400,7400,7400,7400,0
|
|
20240313,185700,485738050,7400,7400,7400,7400,0
|
|
20240313,185600,485738050,7400,7400,7400,7400,0
|
|
20240313,185500,485738050,7400,7400,7400,7400,0
|
|
20240313,185400,485738050,7400,7400,7400,7400,0
|
|
20240313,185300,485738050,7400,7400,7400,7400,0
|
|
20240313,185200,485738050,7400,7400,7400,7400,0
|
|
20240313,185100,485738050,7400,7400,7400,7400,0
|
|
20240313,185000,485738050,7400,7400,7400,7400,0
|
|
20240313,184900,485738050,7400,7400,7400,7400,3322
|
|
20240313,184800,485738050,7400,7400,7400,7400,0
|
|
20240313,184700,485738050,7400,7400,7400,7400,0
|
|
20240313,184600,485738050,7400,7400,7400,7400,0
|
|
20240313,184500,485738050,7400,7400,7400,7400,0
|
|
20240313,184400,485738050,7400,7400,7400,7400,0
|
|
20240313,184300,485738050,7400,7400,7400,7400,0
|
|
20240313,184200,485738050,7400,7400,7400,7400,0
|
|
20240313,184100,485738050,7400,7400,7400,7400,0
|
|
20240313,184000,485738050,7400,7400,7400,7400,0
|
|
20240313,183900,485738050,7400,7400,7400,7400,0
|
|
20240313,183800,485738050,7400,7400,7400,7400,0
|
|
20240313,183700,485738050,7400,7400,7400,7400,0
|
|
20240313,183600,485738050,7400,7400,7400,7400,0
|
|
20240313,183500,485738050,7400,7400,7400,7400,0
|
|
20240313,183400,485738050,7400,7400,7400,7400,0
|
|
20240313,183300,485738050,7400,7400,7400,7400,0
|
|
20240313,183200,485738050,7400,7400,7400,7400,0
|
|
20240313,183100,485738050,7400,7400,7400,7400,0
|
|
20240313,183000,485738050,7400,7400,7400,7400,0
|
|
20240313,182900,485738050,7400,7400,7400,7400,0
|
|
20240313,182800,485738050,7400,7400,7400,7400,0
|
|
20240313,182700,485738050,7400,7400,7400,7400,0
|
|
20240313,182600,485738050,7400,7400,7400,7400,0
|
|
20240313,182500,485738050,7400,7400,7400,7400,0
|
|
20240313,182400,485738050,7400,7400,7400,7400,0
|
|
20240313,182300,485738050,7400,7400,7400,7400,0
|
|
20240313,182200,485738050,7400,7400,7400,7400,0
|
|
20240313,182100,485738050,7400,7400,7400,7400,0
|
|
20240313,182000,485738050,7400,7400,7400,7400,0
|
|
20240313,181900,485738050,7400,7400,7400,7400,3322
|
|
20240313,181800,485738050,7400,7400,7400,7400,0
|
|
20240313,181700,485738050,7400,7400,7400,7400,0
|
|
20240313,181600,485738050,7400,7400,7400,7400,0
|
|
20240313,181500,485738050,7400,7400,7400,7400,0
|
|
20240313,181400,485738050,7400,7400,7400,7400,0
|
|
20240313,181300,485738050,7400,7400,7400,7400,0
|
|
20240313,181200,485738050,7400,7400,7400,7400,0
|
|
20240313,181100,485738050,7400,7400,7400,7400,0
|
|
20240313,181000,485738050,7400,7400,7400,7400,0
|
|
20240313,180900,485738050,7400,7400,7400,7400,0
|
|
20240313,180800,485738050,7400,7400,7400,7400,0
|
|
20240313,180700,485738050,7400,7400,7400,7400,0
|
|
20240313,180600,485738050,7400,7400,7400,7400,0
|
|
20240313,180500,485738050,7400,7400,7400,7400,0
|
|
20240313,180400,485738050,7400,7400,7400,7400,0
|
|
20240313,180300,485738050,7400,7400,7400,7400,0
|
|
20240313,180200,485738050,7400,7400,7400,7400,0
|
|
20240313,180100,485738050,7400,7400,7400,7400,0
|
|
20240313,180000,485738050,7400,7400,7400,7400,0
|
|
20240313,175900,485738050,7400,7400,7400,7400,0
|
|
20240313,175800,485738050,7400,7400,7400,7400,0
|
|
20240313,175700,485738050,7400,7400,7400,7400,0
|
|
20240313,175600,485738050,7400,7400,7400,7400,0
|
|
20240313,175500,485738050,7400,7400,7400,7400,0
|
|
20240313,175400,485738050,7400,7400,7400,7400,0
|
|
20240313,175300,485738050,7400,7400,7400,7400,0
|
|
20240313,175200,485738050,7400,7400,7400,7400,0
|
|
20240313,175100,485738050,7400,7400,7400,7400,0
|
|
20240313,175000,485738050,7400,7400,7400,7400,0
|
|
20240313,174900,485738050,7400,7400,7400,7400,3322
|
|
20240313,174800,485738050,7400,7400,7400,7400,0
|
|
20240313,174700,485738050,7400,7400,7400,7400,0
|
|
20240313,174600,485738050,7400,7400,7400,7400,0
|
|
20240313,174500,485738050,7400,7400,7400,7400,0
|
|
20240313,174400,485738050,7400,7400,7400,7400,0
|
|
20240313,174300,485738050,7400,7400,7400,7400,0
|
|
20240313,174200,485738050,7400,7400,7400,7400,0
|
|
20240313,174100,485738050,7400,7400,7400,7400,0
|
|
20240313,174000,485738050,7400,7400,7400,7400,0
|
|
20240313,173900,485738050,7400,7400,7400,7400,0
|
|
20240313,173800,485738050,7400,7400,7400,7400,0
|
|
20240313,173700,485738050,7400,7400,7400,7400,0
|
|
20240313,173600,485738050,7400,7400,7400,7400,0
|
|
20240313,173500,485738050,7400,7400,7400,7400,0
|
|
20240313,173400,485738050,7400,7400,7400,7400,0
|
|
20240313,173300,485738050,7400,7400,7400,7400,0
|
|
20240313,173200,485738050,7400,7400,7400,7400,0
|
|
20240313,173100,485738050,7400,7400,7400,7400,0
|
|
20240313,173000,485738050,7400,7400,7400,7400,0
|
|
20240313,172900,485738050,7400,7400,7400,7400,0
|
|
20240313,172800,485738050,7400,7400,7400,7400,0
|
|
20240313,172700,485738050,7400,7400,7400,7400,0
|
|
20240313,172600,485738050,7400,7400,7400,7400,0
|
|
20240313,172500,485738050,7400,7400,7400,7400,0
|
|
20240313,172400,485738050,7400,7400,7400,7400,0
|
|
20240313,172300,485738050,7400,7400,7400,7400,0
|
|
20240313,172200,485738050,7400,7400,7400,7400,0
|
|
20240313,172100,485738050,7400,7400,7400,7400,0
|
|
20240313,172000,485738050,7400,7400,7400,7400,0
|
|
20240313,171900,485738050,7400,7400,7400,7400,3322
|
|
20240313,171800,485738050,7400,7400,7400,7400,0
|
|
20240313,171700,485738050,7400,7400,7400,7400,0
|
|
20240313,171600,485738050,7400,7400,7400,7400,0
|
|
20240313,171500,485738050,7400,7400,7400,7400,0
|
|
20240313,171400,485738050,7400,7400,7400,7400,0
|
|
20240313,171300,485738050,7400,7400,7400,7400,0
|
|
20240313,171200,485738050,7400,7400,7400,7400,0
|
|
20240313,171100,485738050,7400,7400,7400,7400,0
|
|
20240313,171000,485738050,7400,7400,7400,7400,0
|
|
20240313,170900,485738050,7400,7400,7400,7400,0
|
|
20240313,170800,485738050,7400,7400,7400,7400,0
|
|
20240313,170700,485738050,7400,7400,7400,7400,0
|
|
20240313,170600,485738050,7400,7400,7400,7400,0
|
|
20240313,170500,485738050,7400,7400,7400,7400,0
|
|
20240313,170400,485738050,7400,7400,7400,7400,0
|
|
20240313,170300,485738050,7400,7400,7400,7400,0
|
|
20240313,170200,485738050,7400,7400,7400,7400,0
|
|
20240313,170100,485738050,7400,7400,7400,7400,0
|
|
20240313,170000,485738050,7400,7400,7400,7400,0
|
|
20240313,165900,485738050,7400,7400,7400,7400,0
|
|
20240313,165800,485738050,7400,7400,7400,7400,0
|
|
20240313,165700,485738050,7400,7400,7400,7400,0
|
|
20240313,165600,485738050,7400,7400,7400,7400,0
|
|
20240313,165500,485738050,7400,7400,7400,7400,0
|
|
20240313,165400,485738050,7400,7400,7400,7400,0
|
|
20240313,165300,485738050,7400,7400,7400,7400,0
|
|
20240313,165200,485738050,7400,7400,7400,7400,0
|
|
20240313,165100,485738050,7400,7400,7400,7400,0
|
|
20240313,165000,485738050,7400,7400,7400,7400,0
|
|
20240313,164900,485738050,7400,7400,7400,7400,3322
|
|
20240313,164800,485738050,7400,7400,7400,7400,0
|
|
20240313,164700,485738050,7400,7400,7400,7400,0
|
|
20240313,164600,485738050,7400,7400,7400,7400,0
|
|
20240313,164500,485738050,7400,7400,7400,7400,0
|
|
20240313,164400,485738050,7400,7400,7400,7400,0
|
|
20240313,164300,485738050,7400,7400,7400,7400,0
|
|
20240313,164200,485738050,7400,7400,7400,7400,0
|
|
20240313,164100,485738050,7400,7400,7400,7400,0
|
|
20240313,164000,485738050,7400,7400,7400,7400,0
|
|
20240313,163900,485738050,7400,7400,7400,7400,0
|
|
20240313,163800,485738050,7400,7400,7400,7400,0
|
|
20240313,163700,485738050,7400,7400,7400,7400,0
|
|
20240313,163600,485738050,7400,7400,7400,7400,0
|
|
20240313,163500,485738050,7400,7400,7400,7400,0
|
|
20240313,163400,485738050,7400,7400,7400,7400,0
|
|
20240313,163300,485738050,7400,7400,7400,7400,0
|
|
20240313,163200,485738050,7400,7400,7400,7400,0
|
|
20240313,163100,485738050,7400,7400,7400,7400,0
|
|
20240313,163000,485738050,7400,7400,7400,7400,0
|
|
20240313,162900,485738050,7400,7400,7400,7400,0
|
|
20240313,162800,485738050,7400,7400,7400,7400,0
|
|
20240313,162700,485738050,7400,7400,7400,7400,0
|
|
20240313,162600,485738050,7400,7400,7400,7400,0
|
|
20240313,162500,485738050,7400,7400,7400,7400,0
|
|
20240313,162400,485738050,7400,7400,7400,7400,0
|
|
20240313,162300,485738050,7400,7400,7400,7400,0
|
|
20240313,162200,485738050,7400,7400,7400,7400,0
|
|
20240313,162100,485738050,7400,7400,7400,7400,0
|
|
20240313,162000,485738050,7400,7400,7400,7400,0
|
|
20240313,161900,485738050,7400,7400,7400,7400,3322
|
|
20240313,161800,485738050,7400,7400,7400,7400,0
|
|
20240313,161700,485738050,7400,7400,7400,7400,0
|
|
20240313,161600,485738050,7400,7400,7400,7400,0
|
|
20240313,161500,485738050,7400,7400,7400,7400,0
|
|
20240313,161400,485738050,7400,7400,7400,7400,0
|
|
20240313,161300,485738050,7400,7400,7400,7400,0
|
|
20240313,161200,485738050,7400,7400,7400,7400,0
|
|
20240313,161100,485738050,7400,7400,7400,7400,0
|
|
20240313,161000,485738050,7400,7400,7400,7400,0
|
|
20240313,160900,485738050,7400,7400,7400,7400,0
|
|
20240313,160800,485738050,7400,7400,7400,7400,0
|
|
20240313,160700,485738050,7400,7400,7400,7400,0
|
|
20240313,160600,485738050,7400,7400,7400,7400,0
|
|
20240313,160500,485738050,7400,7400,7400,7400,0
|
|
20240313,160400,485738050,7400,7400,7400,7400,0
|
|
20240313,160300,485738050,7400,7400,7400,7400,0
|
|
20240313,160200,485738050,7400,7400,7400,7400,0
|
|
20240313,160100,485738050,7400,7400,7400,7400,0
|
|
20240313,160000,485738050,7400,7400,7400,7400,0
|
|
20240313,155900,485738050,7400,7400,7400,7400,0
|
|
20240313,155800,485738050,7400,7400,7400,7400,0
|
|
20240313,155700,485738050,7400,7400,7400,7400,0
|
|
20240313,155600,485738050,7400,7400,7400,7400,0
|
|
20240313,155500,485738050,7400,7400,7400,7400,0
|
|
20240313,155400,485738050,7400,7400,7400,7400,0
|
|
20240313,155300,485738050,7400,7400,7400,7400,0
|
|
20240313,155200,485738050,7400,7400,7400,7400,0
|
|
20240313,155100,485738050,7400,7400,7400,7400,0
|
|
20240313,155000,485738050,7400,7400,7400,7400,0
|
|
20240313,154900,485738050,7400,7400,7400,7400,3322
|
|
20240313,154800,485738050,7400,7400,7400,7400,0
|
|
20240313,154700,485738050,7400,7400,7400,7400,0
|
|
20240313,154600,485738050,7400,7400,7400,7400,0
|
|
20240313,154500,485738050,7400,7400,7400,7400,0
|
|
20240313,154400,485738050,7400,7400,7400,7400,0
|
|
20240313,154300,485738050,7400,7400,7400,7400,0
|
|
20240313,154200,485738050,7400,7400,7400,7400,0
|
|
20240313,154100,485738050,7400,7400,7400,7400,0
|
|
20240313,154000,485738050,7400,7400,7400,7400,0
|
|
20240313,153900,485738050,7400,7400,7400,7400,0
|
|
20240313,153800,485738050,7400,7400,7400,7400,0
|
|
20240313,153700,485738050,7400,7400,7400,7400,0
|
|
20240313,153600,485738050,7400,7400,7400,7400,0
|
|
20240313,153500,485738050,7400,7400,7400,7400,0
|
|
20240313,153400,485738050,7400,7400,7400,7400,0
|
|
20240313,153300,485738050,7400,7400,7400,7400,0
|
|
20240313,153200,485738050,7400,7400,7400,7400,0
|
|
20240313,153100,485738050,7400,7400,7400,7400,0
|
|
20240313,153000,485738050,7400,7400,7400,7400,3322
|
|
20240313,152900,461155250,7410,7410,7410,7410,0
|
|
20240313,152800,461155250,7410,7410,7410,7410,0
|
|
20240313,152700,461155250,7410,7410,7410,7410,0
|
|
20240313,152600,461155250,7410,7410,7410,7410,0
|
|
20240313,152500,461155250,7410,7410,7410,7410,0
|
|
20240313,152400,461155250,7410,7410,7410,7410,0
|
|
20240313,152300,461155250,7410,7410,7410,7410,0
|
|
20240313,152200,461155250,7410,7410,7410,7410,0
|
|
20240313,152100,461155250,7410,7410,7410,7410,0
|
|
20240313,152000,461155250,7410,7410,7410,7410,0
|
|
20240313,151900,461155250,7410,7390,7410,7370,176
|
|
20240313,151800,459857000,7410,7410,7410,7360,877
|
|
20240313,151700,453364880,7430,7440,7440,7420,386
|
|
20240313,151600,450496930,7440,7420,7440,7420,428
|
|
20240313,151500,447320610,7420,7400,7420,7400,919
|
|
20240313,151400,440512870,7410,7410,7410,7410,2
|
|
20240313,151300,440498050,7380,7410,7410,7380,2284
|
|
20240313,151200,423641670,7400,7380,7410,7370,641
|
|
20240313,151100,418905010,7360,7420,7420,7360,1003
|
|
20240313,151000,411510480,7420,7440,7450,7400,783
|
|
20240313,150900,405697590,7450,7450,7450,7440,729
|
|
20240313,150800,400267270,7460,7420,7470,7420,2479
|
|
20240313,150700,381817870,7420,7390,7420,7390,1049
|
|
20240313,150600,374054470,7390,7390,7390,7360,267
|
|
20240313,150500,372081580,7390,7390,7390,7390,0
|
|
20240313,150400,372081580,7390,7390,7390,7390,10
|
|
20240313,150300,372007680,7340,7390,7390,7340,220
|
|
20240313,150200,370390380,7380,7390,7390,7380,320
|
|
20240313,150100,368025680,7390,7380,7390,7350,449
|
|
20240313,150000,364712010,7380,7370,7380,7330,391
|
|
20240313,145900,361830760,7350,7350,7350,7350,207
|
|
20240313,145800,360309310,7370,7330,7380,7320,1133
|
|
20240313,145700,351979870,7320,7340,7390,7320,1307
|
|
20240313,145600,342365420,7320,7300,7340,7290,492
|
|
20240313,145500,338771100,7300,7310,7370,7300,3506
|
|
20240313,145400,313039270,7310,7280,7310,7280,958
|
|
20240313,145300,306053350,7280,7260,7280,7260,568
|
|
20240313,145200,301922770,7260,7250,7260,7250,193
|
|
20240313,145100,300521770,7240,7240,7240,7240,18
|
|
20240313,145000,300391450,7260,7260,7260,7260,0
|
|
20240313,144900,300391450,7260,7260,7260,7260,0
|
|
20240313,144800,300391450,7260,7260,7260,7260,0
|
|
20240313,144700,300391450,7260,7260,7260,7260,0
|
|
20240313,144600,300391450,7260,7260,7260,7260,0
|
|
20240313,144500,300391450,7260,7260,7260,7260,1
|
|
20240313,144400,300384190,7260,7260,7260,7230,53
|
|
20240313,144300,300000910,7230,7230,7230,7230,46
|
|
20240313,144200,299668330,7260,7260,7260,7260,0
|
|
20240313,144100,299668330,7260,7260,7260,7260,2
|
|
20240313,144000,299653810,7220,7230,7230,7220,500
|
|
20240313,143900,296043600,7280,7280,7280,7280,0
|
|
20240313,143800,296043600,7280,7280,7280,7280,0
|
|
20240313,143700,296043600,7280,7280,7280,7280,0
|
|
20240313,143600,296043600,7280,7280,7280,7280,1
|
|
20240313,143500,296036320,7240,7240,7240,7240,7
|
|
20240313,143400,295985640,7290,7240,7290,7240,43
|
|
20240313,143300,295674270,7240,7240,7240,7240,20
|
|
20240313,143200,295529470,7290,7240,7290,7240,546
|
|
20240313,143100,291569560,7240,7240,7240,7240,0
|
|
20240313,143000,291569560,7240,7240,7240,7240,0
|
|
20240313,142900,291569560,7240,7240,7240,7240,0
|
|
20240313,142800,291569560,7240,7240,7240,7240,0
|
|
20240313,142700,291569560,7240,7240,7240,7240,0
|
|
20240313,142600,291569560,7240,7240,7240,7240,0
|
|
20240313,142500,291569560,7240,7240,7240,7240,4
|
|
20240313,142400,291540600,7240,7210,7240,7160,1698
|
|
20240313,142300,279340580,7210,7180,7210,7180,140
|
|
20240313,142200,278331210,7200,7200,7200,7200,49
|
|
20240313,142100,277978410,7190,7150,7190,7150,603
|
|
20240313,142000,273654170,7120,7110,7120,7110,46
|
|
20240313,141900,273326890,7060,7140,7140,7060,1101
|
|
20240313,141800,265523650,7110,7110,7110,7110,0
|
|
20240313,141700,265523650,7110,7120,7120,7110,400
|
|
20240313,141600,262679290,7120,7130,7130,7120,300
|
|
20240313,141500,260543180,7160,7160,7160,7160,1
|
|
20240313,141400,260536020,7120,7120,7120,7120,0
|
|
20240313,141300,260536020,7120,7140,7140,7120,300
|
|
20240313,141200,258398940,7160,7160,7160,7160,0
|
|
20240313,141100,258398940,7160,7160,7160,7160,0
|
|
20240313,141000,258398940,7160,7160,7160,7160,0
|
|
20240313,140900,258398940,7160,7160,7160,7160,0
|
|
20240313,140800,258398940,7160,7160,7160,7160,0
|
|
20240313,140700,258398940,7160,7160,7160,7160,0
|
|
20240313,140600,258398940,7160,7160,7160,7160,10
|
|
20240313,140500,258327340,7160,7160,7160,7160,0
|
|
20240313,140400,258327340,7160,7160,7160,7160,0
|
|
20240313,140300,258327340,7160,7160,7160,7160,216
|
|
20240313,140200,256780780,7160,7160,7160,7160,4
|
|
20240313,140100,256752140,7150,7150,7150,7150,300
|
|
20240313,140000,254607140,7160,7160,7160,7160,0
|
|
20240313,135900,254607140,7160,7160,7160,7160,0
|
|
20240313,135800,254607140,7160,7160,7160,7160,0
|
|
20240313,135700,254607140,7160,7160,7160,7160,1
|
|
20240313,135600,254599980,7130,7130,7130,7130,60
|
|
20240313,135500,254172180,7150,7150,7150,7150,100
|
|
20240313,135400,253457180,7160,7150,7160,7150,431
|
|
20240313,135300,250373220,7160,7170,7180,7120,503
|
|
20240313,135200,246791350,7150,7120,7150,7110,532
|
|
20240313,135100,242990240,7130,7130,7130,7130,258
|
|
20240313,135000,241150700,7130,7130,7130,7130,29
|
|
20240313,134900,240943930,7120,7130,7130,7120,151
|
|
20240313,134800,239868100,7150,7150,7150,7150,1
|
|
20240313,134700,239860950,7100,7110,7110,7100,900
|
|
20240313,134600,233463660,7150,7120,7150,7120,315
|
|
20240313,134500,231220800,7150,7150,7150,7150,120
|
|
20240313,134400,230362800,7150,7150,7150,7150,0
|
|
20240313,134300,230362800,7150,7120,7150,7120,242
|
|
20240313,134200,228635800,7120,7120,7120,7120,0
|
|
20240313,134100,228635800,7120,7120,7120,7120,0
|
|
20240313,134000,228635800,7120,7120,7120,7120,0
|
|
20240313,133900,228635800,7120,7120,7120,7120,0
|
|
20240313,133800,228635800,7120,7120,7120,7120,0
|
|
20240313,133700,228635800,7120,7150,7150,7120,530
|
|
20240313,133600,224860620,7170,7170,7170,7170,106
|
|
20240313,133500,224100600,7170,7170,7170,7170,0
|
|
20240313,133400,224100600,7170,7170,7170,7170,0
|
|
20240313,133300,224100600,7170,7170,7170,7170,0
|
|
20240313,133200,224100600,7170,7170,7170,7170,0
|
|
20240313,133100,224100600,7170,7170,7170,7170,0
|
|
20240313,133000,224100600,7170,7170,7170,7170,0
|
|
20240313,132900,224100600,7170,7170,7170,7170,0
|
|
20240313,132800,224100600,7170,7170,7170,7170,0
|
|
20240313,132700,224100600,7170,7170,7170,7170,894
|
|
20240313,132600,217690620,7220,7220,7220,7220,0
|
|
20240313,132500,217690620,7220,7220,7220,7220,0
|
|
20240313,132400,217690620,7220,7220,7220,7220,0
|
|
20240313,132300,217690620,7220,7220,7220,7220,0
|
|
20240313,132200,217690620,7220,7210,7220,7210,2000
|
|
20240313,132100,203250830,7210,7210,7210,7210,0
|
|
20240313,132000,203250830,7210,7210,7210,7210,0
|
|
20240313,131900,203250830,7210,7210,7210,7210,0
|
|
20240313,131800,203250830,7210,7210,7210,7210,0
|
|
20240313,131700,203250830,7210,7210,7210,7210,0
|
|
20240313,131600,203250830,7210,7210,7210,7210,0
|
|
20240313,131500,203250830,7210,7210,7210,7210,0
|
|
20240313,131400,203250830,7210,7210,7210,7210,0
|
|
20240313,131300,203250830,7210,7210,7210,7210,0
|
|
20240313,131200,203250830,7210,7210,7210,7210,0
|
|
20240313,131100,203250830,7210,7210,7210,7210,0
|
|
20240313,131000,203250830,7210,7210,7210,7210,0
|
|
20240313,130900,203250830,7210,7210,7210,7210,0
|
|
20240313,130800,203250830,7210,7210,7210,7210,0
|
|
20240313,130700,203250830,7210,7210,7210,7210,0
|
|
20240313,130600,203250830,7210,7210,7210,7210,0
|
|
20240313,130500,203250830,7210,7210,7210,7210,0
|
|
20240313,130400,203250830,7210,7210,7210,7210,0
|
|
20240313,130300,203250830,7210,7210,7210,7210,0
|
|
20240313,130200,203250830,7210,7210,7210,7210,0
|
|
20240313,130100,203250830,7210,7210,7210,7210,0
|
|
20240313,130000,203250830,7210,7210,7210,7210,2
|
|
20240313,125900,203236410,7130,7130,7130,7130,0
|
|
20240313,125800,203236410,7130,7210,7210,7130,200
|
|
20240313,125700,201803600,7210,7210,7210,7210,5
|
|
20240313,125600,201767550,7210,7210,7210,7210,0
|
|
20240313,125500,201767550,7210,7210,7210,7210,0
|
|
20240313,125400,201767550,7210,7210,7210,7210,0
|
|
20240313,125300,201767550,7210,7210,7210,7210,0
|
|
20240313,125200,201767550,7210,7210,7210,7210,69
|
|
20240313,125100,201270060,7230,7230,7230,7230,0
|
|
20240313,125000,201270060,7230,7230,7230,7230,0
|
|
20240313,124900,201270060,7230,7230,7230,7230,0
|
|
20240313,124800,201270060,7230,7230,7230,7230,0
|
|
20240313,124700,201270060,7230,7230,7230,7230,0
|
|
20240313,124600,201270060,7230,7230,7230,7230,0
|
|
20240313,124500,201270060,7230,7230,7230,7230,0
|
|
20240313,124400,201270060,7230,7230,7230,7230,0
|
|
20240313,124300,201270060,7230,7230,7230,7230,0
|
|
20240313,124200,201270060,7230,7230,7230,7230,0
|
|
20240313,124100,201270060,7230,7230,7230,7230,4
|
|
20240313,124000,201241140,7180,7180,7180,7180,0
|
|
20240313,123900,201241140,7180,7180,7180,7180,0
|
|
20240313,123800,201241140,7180,7200,7200,7180,278
|
|
20240313,123700,199243660,7230,7230,7230,7230,0
|
|
20240313,123600,199243660,7230,7230,7230,7230,0
|
|
20240313,123500,199243660,7230,7230,7230,7230,0
|
|
20240313,123400,199243660,7230,7230,7230,7230,0
|
|
20240313,123300,199243660,7230,7230,7230,7230,0
|
|
20240313,123200,199243660,7230,7230,7230,7230,0
|
|
20240313,123100,199243660,7230,7230,7230,7230,0
|
|
20240313,123000,199243660,7230,7230,7230,7230,0
|
|
20240313,122900,199243660,7230,7230,7230,7230,1
|
|
20240313,122800,199236430,7200,7200,7200,7200,0
|
|
20240313,122700,199236430,7200,7200,7200,7200,0
|
|
20240313,122600,199236430,7200,7200,7200,7200,0
|
|
20240313,122500,199236430,7200,7200,7200,7200,0
|
|
20240313,122400,199236430,7200,7200,7200,7200,0
|
|
20240313,122300,199236430,7200,7200,7200,7200,0
|
|
20240313,122200,199236430,7200,7200,7200,7200,0
|
|
20240313,122100,199236430,7200,7200,7200,7200,0
|
|
20240313,122000,199236430,7200,7220,7220,7200,170
|
|
20240313,121900,198012230,7200,7200,7200,7200,0
|
|
20240313,121800,198012230,7200,7200,7200,7200,0
|
|
20240313,121700,198012230,7200,7200,7200,7200,0
|
|
20240313,121600,198012230,7200,7200,7200,7200,100
|
|
20240313,121500,197292230,7240,7240,7240,7240,0
|
|
20240313,121400,197292230,7240,7240,7240,7240,0
|
|
20240313,121300,197292230,7240,7240,7240,7240,0
|
|
20240313,121200,197292230,7240,7240,7240,7240,0
|
|
20240313,121100,197292230,7240,7240,7240,7240,0
|
|
20240313,121000,197292230,7240,7240,7240,7240,0
|
|
20240313,120900,197292230,7240,7240,7240,7240,0
|
|
20240313,120800,197292230,7240,7240,7240,7240,2
|
|
20240313,120700,197277750,7230,7230,7230,7230,0
|
|
20240313,120600,197277750,7230,7230,7230,7230,0
|
|
20240313,120500,197277750,7230,7230,7230,7230,691
|
|
20240313,120400,192281820,7230,7230,7230,7230,0
|
|
20240313,120300,192281820,7230,7230,7230,7230,0
|
|
20240313,120200,192281820,7230,7230,7230,7230,0
|
|
20240313,120100,192281820,7230,7230,7230,7230,0
|
|
20240313,120000,192281820,7230,7230,7230,7230,0
|
|
20240313,115900,192281820,7230,7230,7230,7230,0
|
|
20240313,115800,192281820,7230,7230,7230,7230,0
|
|
20240313,115700,192281820,7230,7230,7230,7230,0
|
|
20240313,115600,192281820,7230,7230,7230,7230,0
|
|
20240313,115500,192281820,7230,7230,7230,7230,0
|
|
20240313,115400,192281820,7230,7230,7230,7230,0
|
|
20240313,115300,192281820,7230,7230,7230,7230,0
|
|
20240313,115200,192281820,7230,7230,7230,7230,2
|
|
20240313,115100,192267360,7240,7240,7240,7240,0
|
|
20240313,115000,192267360,7240,7240,7240,7240,0
|
|
20240313,114900,192267360,7240,7240,7240,7240,0
|
|
20240313,114800,192267360,7240,7240,7240,7240,3
|
|
20240313,114700,192245640,7240,7240,7240,7240,80
|
|
20240313,114600,191666440,7240,7240,7240,7240,0
|
|
20240313,114500,191666440,7240,7240,7240,7240,0
|
|
20240313,114400,191666440,7240,7240,7240,7240,29
|
|
20240313,114300,191456480,7240,7240,7240,7240,2
|
|
20240313,114200,191442000,7250,7250,7250,7250,0
|
|
20240313,114100,191442000,7250,7170,7250,7160,101
|
|
20240313,114000,190718510,7130,7130,7130,7130,0
|
|
20240313,113900,190718510,7130,7130,7130,7130,0
|
|
20240313,113800,190718510,7130,7130,7130,7130,0
|
|
20240313,113700,190718510,7130,7130,7130,7130,0
|
|
20240313,113600,190718510,7130,7260,7260,7130,2700
|
|
20240313,113500,171367200,7310,7310,7310,7310,0
|
|
20240313,113400,171367200,7310,7310,7310,7310,0
|
|
20240313,113300,171367200,7310,7310,7310,7310,0
|
|
20240313,113200,171367200,7310,7310,7310,7310,0
|
|
20240313,113100,171367200,7310,7310,7310,7310,0
|
|
20240313,113000,171367200,7310,7310,7310,7310,0
|
|
20240313,112900,171367200,7310,7310,7310,7310,0
|
|
20240313,112800,171367200,7310,7310,7310,7310,0
|
|
20240313,112700,171367200,7310,7310,7310,7310,0
|
|
20240313,112600,171367200,7310,7310,7310,7310,0
|
|
20240313,112500,171367200,7310,7310,7310,7310,0
|
|
20240313,112400,171367200,7310,7310,7310,7310,0
|
|
20240313,112300,171367200,7310,7310,7310,7310,20
|
|
20240313,112200,171221000,7290,7290,7290,7290,5
|
|
20240313,112100,171184550,7300,7300,7300,7300,100
|
|
20240313,112000,170454550,7300,7300,7300,7300,0
|
|
20240313,111900,170454550,7300,7300,7300,7300,100
|
|
20240313,111800,169724550,7300,7290,7300,7290,305
|
|
20240313,111700,167498160,7290,7290,7290,7290,107
|
|
20240313,111600,166718130,7290,7280,7290,7280,385
|
|
20240313,111500,163912480,7280,7280,7280,7280,0
|
|
20240313,111400,163912480,7280,7280,7280,7280,0
|
|
20240313,111300,163912480,7280,7280,7280,7280,0
|
|
20240313,111200,163912480,7280,7280,7280,7280,200
|
|
20240313,111100,162456480,7280,7280,7280,7280,0
|
|
20240313,111000,162456480,7280,7280,7280,7280,2
|
|
20240313,110900,162441920,7260,7260,7260,7260,0
|
|
20240313,110800,162441920,7260,7260,7260,7260,0
|
|
20240313,110700,162441920,7260,7260,7260,7260,0
|
|
20240313,110600,162441920,7260,7260,7260,7260,0
|
|
20240313,110500,162441920,7260,7260,7260,7260,12
|
|
20240313,110400,162354800,7280,7280,7280,7280,28
|
|
20240313,110300,162150960,7320,7320,7320,7320,0
|
|
20240313,110200,162150960,7320,7320,7320,7320,0
|
|
20240313,110100,162150960,7320,7330,7330,7320,172
|
|
20240313,110000,160891910,7320,7320,7320,7320,185
|
|
20240313,105900,159537710,7320,7290,7320,7290,2045
|
|
20240313,105800,144602010,7290,7250,7290,7250,1130
|
|
20240313,105700,136375110,7220,7220,7220,7220,0
|
|
20240313,105600,136375110,7220,7220,7220,7220,0
|
|
20240313,105500,136375110,7220,7220,7220,7220,0
|
|
20240313,105400,136375110,7220,7220,7220,7220,0
|
|
20240313,105300,136375110,7220,7220,7220,7220,0
|
|
20240313,105200,136375110,7220,7220,7220,7220,0
|
|
20240313,105100,136375110,7220,7220,7220,7220,0
|
|
20240313,105000,136375110,7220,7220,7220,7220,134
|
|
20240313,104900,135407630,7260,7260,7260,7260,0
|
|
20240313,104800,135407630,7260,7260,7260,7260,0
|
|
20240313,104700,135407630,7260,7260,7260,7260,50
|
|
20240313,104600,135044630,7270,7270,7270,7270,0
|
|
20240313,104500,135044630,7270,7270,7270,7270,0
|
|
20240313,104400,135044630,7270,7270,7270,7270,1
|
|
20240313,104300,135037360,7220,7220,7220,7220,0
|
|
20240313,104200,135037360,7220,7220,7220,7220,20
|
|
20240313,104100,134892960,7220,7250,7250,7220,200
|
|
20240313,104000,133446830,7280,7280,7280,7280,0
|
|
20240313,103900,133446830,7280,7280,7280,7280,0
|
|
20240313,103800,133446830,7280,7270,7280,7260,110
|
|
20240313,103700,132646180,7250,7250,7250,7250,5
|
|
20240313,103600,132609930,7250,7250,7250,7250,50
|
|
20240313,103500,132247430,7290,7240,7290,7240,2
|
|
20240313,103400,132232900,7280,7280,7280,7280,68
|
|
20240313,103300,131737860,7280,7280,7280,7280,78
|
|
20240313,103200,131170020,7280,7270,7280,7270,1157
|
|
20240313,103100,122747190,7280,7280,7280,7280,18
|
|
20240313,103000,122616150,7280,7280,7290,7280,162
|
|
20240313,102900,121435440,7290,7290,7290,7290,5
|
|
20240313,102800,121398990,7290,7290,7290,7290,5
|
|
20240313,102700,121362540,7290,7260,7290,7220,677
|
|
20240313,102600,116469390,7290,7260,7290,7260,445
|
|
20240313,102500,113230700,7240,7220,7240,7220,693
|
|
20240313,102400,108219950,7210,7210,7210,7210,84
|
|
20240313,102300,107614310,7200,7200,7200,7200,0
|
|
20240313,102200,107614310,7200,7210,7220,7200,399
|
|
20240313,102100,104737210,7210,7170,7210,7170,1391
|
|
20240313,102000,94752460,7170,7130,7170,7130,1787
|
|
20240313,101900,81964650,7120,7090,7120,7090,1709
|
|
20240313,101800,69816720,7080,7090,7100,7080,506
|
|
20240313,101700,66228070,7090,7090,7090,7090,0
|
|
20240313,101600,66228070,7090,7090,7090,7090,0
|
|
20240313,101500,66228070,7090,7090,7090,7090,0
|
|
20240313,101400,66228070,7090,7080,7090,7080,56
|
|
20240313,101300,65831100,7090,7090,7090,7090,0
|
|
20240313,101200,65831100,7090,7090,7090,7090,0
|
|
20240313,101100,65831100,7090,7090,7090,7090,71
|
|
20240313,101000,65327710,7090,7070,7090,7070,89
|
|
20240313,100900,64696720,7080,7080,7080,7080,0
|
|
20240313,100800,64696720,7080,7080,7080,7080,0
|
|
20240313,100700,64696720,7080,7080,7080,7080,50
|
|
20240313,100600,64342720,7080,7080,7080,7080,0
|
|
20240313,100500,64342720,7080,7080,7080,7080,150
|
|
20240313,100400,63280720,7080,7080,7080,7080,8
|
|
20240313,100300,63224080,7070,7070,7070,7070,0
|
|
20240313,100200,63224080,7070,7070,7070,7070,0
|
|
20240313,100100,63224080,7070,7070,7070,7070,160
|
|
20240313,100000,62092880,7070,7070,7070,7070,105
|
|
20240313,095900,61350530,7070,7070,7070,7070,0
|
|
20240313,095800,61350530,7070,7070,7070,7070,0
|
|
20240313,095700,61350530,7070,7080,7080,7070,500
|
|
20240313,095600,57815520,7090,7090,7090,7090,0
|
|
20240313,095500,57815520,7090,7090,7090,7090,0
|
|
20240313,095400,57815520,7090,7090,7090,7090,0
|
|
20240313,095300,57815520,7090,7090,7090,7090,10
|
|
20240313,095200,57744620,7090,7090,7090,7090,14
|
|
20240313,095100,57645360,7090,7080,7090,7070,355
|
|
20240313,095000,55135450,7090,7080,7090,7080,301
|
|
20240313,094900,53004360,7110,7110,7110,7110,0
|
|
20240313,094800,53004360,7110,7110,7110,7110,0
|
|
20240313,094700,53004360,7110,7110,7110,7110,7
|
|
20240313,094600,52954590,7070,7070,7070,7070,880
|
|
20240313,094500,46732990,7100,7100,7100,7100,5
|
|
20240313,094400,46697490,7100,7100,7100,7100,10
|
|
20240313,094300,46626490,7120,7120,7120,7120,0
|
|
20240313,094200,46626490,7120,7120,7120,7120,0
|
|
20240313,094100,46626490,7120,7120,7120,7120,0
|
|
20240313,094000,46626490,7120,7120,7120,7120,0
|
|
20240313,093900,46626490,7120,7070,7120,7070,6
|
|
20240313,093800,46584020,7070,7080,7080,7070,206
|
|
20240313,093700,45127240,7090,7150,7150,7090,1157
|
|
20240313,093600,36879210,7150,7150,7150,7150,0
|
|
20240313,093500,36879210,7150,7150,7150,7150,0
|
|
20240313,093400,36879210,7150,7150,7150,7150,0
|
|
20240313,093300,36879210,7150,7150,7150,7150,0
|
|
20240313,093200,36879210,7150,7150,7150,7150,0
|
|
20240313,093100,36879210,7150,7150,7150,7150,20
|
|
20240313,093000,36736210,7160,7160,7160,7160,0
|
|
20240313,092900,36736210,7160,7160,7160,7160,0
|
|
20240313,092800,36736210,7160,7160,7160,7160,0
|
|
20240313,092700,36736210,7160,7160,7160,7160,0
|
|
20240313,092600,36736210,7160,7160,7160,7160,0
|
|
20240313,092500,36736210,7160,7160,7160,7160,73
|
|
20240313,092400,36213530,7160,7160,7160,7160,0
|
|
20240313,092300,36213530,7160,7160,7160,7160,0
|
|
20240313,092200,36213530,7160,7160,7160,7160,4
|
|
20240313,092100,36184890,7150,7150,7150,7150,0
|
|
20240313,092000,36184890,7150,7200,7200,7150,1305
|
|
20240313,091900,26846990,7190,7150,7190,7150,131
|
|
20240313,091800,25905140,7150,7150,7180,7150,303
|
|
20240313,091700,23734250,7150,7150,7150,7150,3
|
|
20240313,091600,23712800,7120,7120,7120,7120,2612
|
|
20240313,091500,5115360,7120,7120,7120,7120,0
|
|
20240313,091400,5115360,7120,7120,7120,7120,109
|
|
20240313,091300,4339280,7120,7120,7120,7120,120
|
|
20240313,091200,3484880,7120,7120,7120,7120,79
|
|
20240313,091100,2922400,7120,7120,7120,7120,0
|
|
20240313,091000,2922400,7120,7120,7120,7120,2
|
|
20240313,090900,2908160,7120,7120,7120,7090,15
|
|
20240313,090800,2801660,7120,7120,7120,7120,1
|
|
20240313,090700,2794540,7060,7120,7120,7060,197
|
|
20240313,090600,1400720,7120,7120,7120,7120,10
|
|
20240313,090500,1329520,7120,7120,7120,7120,0
|
|
20240313,090400,1329520,7120,7120,7120,7120,2
|
|
20240313,090300,1315280,7120,7120,7120,7120,2
|
|
20240313,090200,1301040,7120,7120,7120,7120,102
|
|
20240313,090100,574800,7120,7160,7160,7120,22
|
|
20240313,090000,417720,7080,7080,7080,7080,59
|