698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,203500,922433360,6020,6020,6020,6020,620
|
|
20240311,203400,922433360,6020,6020,6020,6020,0
|
|
20240311,203300,922433360,6020,6020,6020,6020,0
|
|
20240311,203200,922433360,6020,6020,6020,6020,0
|
|
20240311,203100,922433360,6020,6020,6020,6020,0
|
|
20240311,203000,922433360,6020,6020,6020,6020,0
|
|
20240311,202900,922433360,6020,6020,6020,6020,0
|
|
20240311,202800,922433360,6020,6020,6020,6020,0
|
|
20240311,202700,922433360,6020,6020,6020,6020,0
|
|
20240311,202600,922433360,6020,6020,6020,6020,0
|
|
20240311,202500,922433360,6020,6020,6020,6020,0
|
|
20240311,202400,922433360,6020,6020,6020,6020,0
|
|
20240311,202300,922433360,6020,6020,6020,6020,0
|
|
20240311,202200,922433360,6020,6020,6020,6020,0
|
|
20240311,202100,922433360,6020,6020,6020,6020,0
|
|
20240311,202000,922433360,6020,6020,6020,6020,0
|
|
20240311,201900,922433360,6020,6020,6020,6020,0
|
|
20240311,201800,922433360,6020,6020,6020,6020,0
|
|
20240311,201700,922433360,6020,6020,6020,6020,0
|
|
20240311,201600,922433360,6020,6020,6020,6020,0
|
|
20240311,201500,922433360,6020,6020,6020,6020,0
|
|
20240311,201400,922433360,6020,6020,6020,6020,0
|
|
20240311,201300,922433360,6020,6020,6020,6020,0
|
|
20240311,201200,922433360,6020,6020,6020,6020,0
|
|
20240311,201100,922433360,6020,6020,6020,6020,0
|
|
20240311,201000,922433360,6020,6020,6020,6020,0
|
|
20240311,200900,922433360,6020,6020,6020,6020,0
|
|
20240311,200800,922433360,6020,6020,6020,6020,0
|
|
20240311,200700,922433360,6020,6020,6020,6020,0
|
|
20240311,200600,922433360,6020,6020,6020,6020,0
|
|
20240311,200500,922433360,6020,6020,6020,6020,620
|
|
20240311,200400,922433360,6020,6020,6020,6020,0
|
|
20240311,200300,922433360,6020,6020,6020,6020,0
|
|
20240311,200200,922433360,6020,6020,6020,6020,0
|
|
20240311,200100,922433360,6020,6020,6020,6020,0
|
|
20240311,200000,922433360,6020,6020,6020,6020,0
|
|
20240311,195900,922433360,6020,6020,6020,6020,0
|
|
20240311,195800,922433360,6020,6020,6020,6020,0
|
|
20240311,195700,922433360,6020,6020,6020,6020,0
|
|
20240311,195600,922433360,6020,6020,6020,6020,0
|
|
20240311,195500,922433360,6020,6020,6020,6020,0
|
|
20240311,195400,922433360,6020,6020,6020,6020,0
|
|
20240311,195300,922433360,6020,6020,6020,6020,0
|
|
20240311,195200,922433360,6020,6020,6020,6020,0
|
|
20240311,195100,922433360,6020,6020,6020,6020,0
|
|
20240311,195000,922433360,6020,6020,6020,6020,0
|
|
20240311,194900,922433360,6020,6020,6020,6020,0
|
|
20240311,194800,922433360,6020,6020,6020,6020,0
|
|
20240311,194700,922433360,6020,6020,6020,6020,0
|
|
20240311,194600,922433360,6020,6020,6020,6020,0
|
|
20240311,194500,922433360,6020,6020,6020,6020,0
|
|
20240311,194400,922433360,6020,6020,6020,6020,0
|
|
20240311,194300,922433360,6020,6020,6020,6020,0
|
|
20240311,194200,922433360,6020,6020,6020,6020,0
|
|
20240311,194100,922433360,6020,6020,6020,6020,0
|
|
20240311,194000,922433360,6020,6020,6020,6020,0
|
|
20240311,193900,922433360,6020,6020,6020,6020,0
|
|
20240311,193800,922433360,6020,6020,6020,6020,0
|
|
20240311,193700,922433360,6020,6020,6020,6020,0
|
|
20240311,193600,922433360,6020,6020,6020,6020,0
|
|
20240311,193500,922433360,6020,6020,6020,6020,620
|
|
20240311,193400,922433360,6020,6020,6020,6020,0
|
|
20240311,193300,922433360,6020,6020,6020,6020,0
|
|
20240311,193200,922433360,6020,6020,6020,6020,0
|
|
20240311,193100,922433360,6020,6020,6020,6020,0
|
|
20240311,193000,922433360,6020,6020,6020,6020,0
|
|
20240311,192900,922433360,6020,6020,6020,6020,0
|
|
20240311,192800,922433360,6020,6020,6020,6020,0
|
|
20240311,192700,922433360,6020,6020,6020,6020,0
|
|
20240311,192600,922433360,6020,6020,6020,6020,0
|
|
20240311,192500,922433360,6020,6020,6020,6020,0
|
|
20240311,192400,922433360,6020,6020,6020,6020,0
|
|
20240311,192300,922433360,6020,6020,6020,6020,0
|
|
20240311,192200,922433360,6020,6020,6020,6020,0
|
|
20240311,192100,922433360,6020,6020,6020,6020,0
|
|
20240311,192000,922433360,6020,6020,6020,6020,0
|
|
20240311,191900,922433360,6020,6020,6020,6020,0
|
|
20240311,191800,922433360,6020,6020,6020,6020,0
|
|
20240311,191700,922433360,6020,6020,6020,6020,0
|
|
20240311,191600,922433360,6020,6020,6020,6020,0
|
|
20240311,191500,922433360,6020,6020,6020,6020,0
|
|
20240311,191400,922433360,6020,6020,6020,6020,0
|
|
20240311,191300,922433360,6020,6020,6020,6020,0
|
|
20240311,191200,922433360,6020,6020,6020,6020,0
|
|
20240311,191100,922433360,6020,6020,6020,6020,0
|
|
20240311,191000,922433360,6020,6020,6020,6020,0
|
|
20240311,190900,922433360,6020,6020,6020,6020,0
|
|
20240311,190800,922433360,6020,6020,6020,6020,0
|
|
20240311,190700,922433360,6020,6020,6020,6020,0
|
|
20240311,190600,922433360,6020,6020,6020,6020,0
|
|
20240311,190500,922433360,6020,6020,6020,6020,620
|
|
20240311,190400,922433360,6020,6020,6020,6020,0
|
|
20240311,190300,922433360,6020,6020,6020,6020,0
|
|
20240311,190200,922433360,6020,6020,6020,6020,0
|
|
20240311,190100,922433360,6020,6020,6020,6020,0
|
|
20240311,190000,922433360,6020,6020,6020,6020,0
|
|
20240311,185900,922433360,6020,6020,6020,6020,0
|
|
20240311,185800,922433360,6020,6020,6020,6020,0
|
|
20240311,185700,922433360,6020,6020,6020,6020,0
|
|
20240311,185600,922433360,6020,6020,6020,6020,0
|
|
20240311,185500,922433360,6020,6020,6020,6020,0
|
|
20240311,185400,922433360,6020,6020,6020,6020,0
|
|
20240311,185300,922433360,6020,6020,6020,6020,0
|
|
20240311,185200,922433360,6020,6020,6020,6020,0
|
|
20240311,185100,922433360,6020,6020,6020,6020,0
|
|
20240311,185000,922433360,6020,6020,6020,6020,0
|
|
20240311,184900,922433360,6020,6020,6020,6020,0
|
|
20240311,184800,922433360,6020,6020,6020,6020,0
|
|
20240311,184700,922433360,6020,6020,6020,6020,0
|
|
20240311,184600,922433360,6020,6020,6020,6020,0
|
|
20240311,184500,922433360,6020,6020,6020,6020,0
|
|
20240311,184400,922433360,6020,6020,6020,6020,0
|
|
20240311,184300,922433360,6020,6020,6020,6020,0
|
|
20240311,184200,922433360,6020,6020,6020,6020,0
|
|
20240311,184100,922433360,6020,6020,6020,6020,0
|
|
20240311,184000,922433360,6020,6020,6020,6020,0
|
|
20240311,183900,922433360,6020,6020,6020,6020,0
|
|
20240311,183800,922433360,6020,6020,6020,6020,0
|
|
20240311,183700,922433360,6020,6020,6020,6020,0
|
|
20240311,183600,922433360,6020,6020,6020,6020,0
|
|
20240311,183500,922433360,6020,6020,6020,6020,620
|
|
20240311,183400,922433360,6020,6020,6020,6020,0
|
|
20240311,183300,922433360,6020,6020,6020,6020,0
|
|
20240311,183200,922433360,6020,6020,6020,6020,0
|
|
20240311,183100,922433360,6020,6020,6020,6020,0
|
|
20240311,183000,922433360,6020,6020,6020,6020,0
|
|
20240311,182900,922433360,6020,6020,6020,6020,0
|
|
20240311,182800,922433360,6020,6020,6020,6020,0
|
|
20240311,182700,922433360,6020,6020,6020,6020,0
|
|
20240311,182600,922433360,6020,6020,6020,6020,0
|
|
20240311,182500,922433360,6020,6020,6020,6020,0
|
|
20240311,182400,922433360,6020,6020,6020,6020,0
|
|
20240311,182300,922433360,6020,6020,6020,6020,0
|
|
20240311,182200,922433360,6020,6020,6020,6020,0
|
|
20240311,182100,922433360,6020,6020,6020,6020,0
|
|
20240311,182000,922433360,6020,6020,6020,6020,0
|
|
20240311,181900,922433360,6020,6020,6020,6020,0
|
|
20240311,181800,922433360,6020,6020,6020,6020,0
|
|
20240311,181700,922433360,6020,6020,6020,6020,0
|
|
20240311,181600,922433360,6020,6020,6020,6020,0
|
|
20240311,181500,922433360,6020,6020,6020,6020,0
|
|
20240311,181400,922433360,6020,6020,6020,6020,0
|
|
20240311,181300,922433360,6020,6020,6020,6020,0
|
|
20240311,181200,922433360,6020,6020,6020,6020,0
|
|
20240311,181100,922433360,6020,6020,6020,6020,0
|
|
20240311,181000,922433360,6020,6020,6020,6020,0
|
|
20240311,180900,922433360,6020,6020,6020,6020,0
|
|
20240311,180800,922433360,6020,6020,6020,6020,0
|
|
20240311,180700,922433360,6020,6020,6020,6020,0
|
|
20240311,180600,922433360,6020,6020,6020,6020,0
|
|
20240311,180500,922433360,6020,6020,6020,6020,620
|
|
20240311,180400,922433360,6020,6020,6020,6020,0
|
|
20240311,180300,922433360,6020,6020,6020,6020,0
|
|
20240311,180200,922433360,6020,6020,6020,6020,0
|
|
20240311,180100,922433360,6020,6020,6020,6020,0
|
|
20240311,180000,922433360,6020,6020,6020,6020,0
|
|
20240311,175900,922433360,6020,6020,6020,6020,0
|
|
20240311,175800,922433360,6020,6020,6020,6020,0
|
|
20240311,175700,922433360,6020,6020,6020,6020,0
|
|
20240311,175600,922433360,6020,6020,6020,6020,0
|
|
20240311,175500,922433360,6020,6020,6020,6020,0
|
|
20240311,175400,922433360,6020,6020,6020,6020,0
|
|
20240311,175300,922433360,6020,6020,6020,6020,0
|
|
20240311,175200,922433360,6020,6020,6020,6020,0
|
|
20240311,175100,922433360,6020,6020,6020,6020,0
|
|
20240311,175000,922433360,6020,6020,6020,6020,0
|
|
20240311,174900,922433360,6020,6020,6020,6020,0
|
|
20240311,174800,922433360,6020,6020,6020,6020,0
|
|
20240311,174700,922433360,6020,6020,6020,6020,0
|
|
20240311,174600,922433360,6020,6020,6020,6020,0
|
|
20240311,174500,922433360,6020,6020,6020,6020,0
|
|
20240311,174400,922433360,6020,6020,6020,6020,0
|
|
20240311,174300,922433360,6020,6020,6020,6020,0
|
|
20240311,174200,922433360,6020,6020,6020,6020,0
|
|
20240311,174100,922433360,6020,6020,6020,6020,0
|
|
20240311,174000,922433360,6020,6020,6020,6020,0
|
|
20240311,173900,922433360,6020,6020,6020,6020,0
|
|
20240311,173800,922433360,6020,6020,6020,6020,0
|
|
20240311,173700,922433360,6020,6020,6020,6020,0
|
|
20240311,173600,922433360,6020,6020,6020,6020,0
|
|
20240311,173500,922433360,6020,6020,6020,6020,620
|
|
20240311,173400,922433360,6020,6020,6020,6020,0
|
|
20240311,173300,922433360,6020,6020,6020,6020,0
|
|
20240311,173200,922433360,6020,6020,6020,6020,0
|
|
20240311,173100,922433360,6020,6020,6020,6020,0
|
|
20240311,173000,922433360,6020,6020,6020,6020,0
|
|
20240311,172900,922433360,6020,6020,6020,6020,0
|
|
20240311,172800,922433360,6020,6020,6020,6020,0
|
|
20240311,172700,922433360,6020,6020,6020,6020,0
|
|
20240311,172600,922433360,6020,6020,6020,6020,0
|
|
20240311,172500,922433360,6020,6020,6020,6020,0
|
|
20240311,172400,922433360,6020,6020,6020,6020,0
|
|
20240311,172300,922433360,6020,6020,6020,6020,0
|
|
20240311,172200,922433360,6020,6020,6020,6020,0
|
|
20240311,172100,922433360,6020,6020,6020,6020,0
|
|
20240311,172000,922433360,6020,6020,6020,6020,0
|
|
20240311,171900,922433360,6020,6020,6020,6020,0
|
|
20240311,171800,922433360,6020,6020,6020,6020,0
|
|
20240311,171700,922433360,6020,6020,6020,6020,0
|
|
20240311,171600,922433360,6020,6020,6020,6020,0
|
|
20240311,171500,922433360,6020,6020,6020,6020,0
|
|
20240311,171400,922433360,6020,6020,6020,6020,0
|
|
20240311,171300,922433360,6020,6020,6020,6020,0
|
|
20240311,171200,922433360,6020,6020,6020,6020,0
|
|
20240311,171100,922433360,6020,6020,6020,6020,0
|
|
20240311,171000,922433360,6020,6020,6020,6020,0
|
|
20240311,170900,922433360,6020,6020,6020,6020,0
|
|
20240311,170800,922433360,6020,6020,6020,6020,0
|
|
20240311,170700,922433360,6020,6020,6020,6020,0
|
|
20240311,170600,922433360,6020,6020,6020,6020,0
|
|
20240311,170500,922433360,6020,6020,6020,6020,620
|
|
20240311,170400,922433360,6020,6020,6020,6020,0
|
|
20240311,170300,922433360,6020,6020,6020,6020,0
|
|
20240311,170200,922433360,6020,6020,6020,6020,0
|
|
20240311,170100,922433360,6020,6020,6020,6020,0
|
|
20240311,170000,922433360,6020,6020,6020,6020,0
|
|
20240311,165900,922433360,6020,6020,6020,6020,0
|
|
20240311,165800,922433360,6020,6020,6020,6020,0
|
|
20240311,165700,922433360,6020,6020,6020,6020,0
|
|
20240311,165600,922433360,6020,6020,6020,6020,0
|
|
20240311,165500,922433360,6020,6020,6020,6020,0
|
|
20240311,165400,922433360,6020,6020,6020,6020,0
|
|
20240311,165300,922433360,6020,6020,6020,6020,0
|
|
20240311,165200,922433360,6020,6020,6020,6020,0
|
|
20240311,165100,922433360,6020,6020,6020,6020,0
|
|
20240311,165000,922433360,6020,6020,6020,6020,0
|
|
20240311,164900,922433360,6020,6020,6020,6020,0
|
|
20240311,164800,922433360,6020,6020,6020,6020,0
|
|
20240311,164700,922433360,6020,6020,6020,6020,0
|
|
20240311,164600,922433360,6020,6020,6020,6020,0
|
|
20240311,164500,922433360,6020,6020,6020,6020,0
|
|
20240311,164400,922433360,6020,6020,6020,6020,0
|
|
20240311,164300,922433360,6020,6020,6020,6020,0
|
|
20240311,164200,922433360,6020,6020,6020,6020,0
|
|
20240311,164100,922433360,6020,6020,6020,6020,0
|
|
20240311,164000,922433360,6020,6020,6020,6020,0
|
|
20240311,163900,922433360,6020,6020,6020,6020,0
|
|
20240311,163800,922433360,6020,6020,6020,6020,0
|
|
20240311,163700,922433360,6020,6020,6020,6020,0
|
|
20240311,163600,922433360,6020,6020,6020,6020,0
|
|
20240311,163500,922433360,6020,6020,6020,6020,620
|
|
20240311,163400,922433360,6020,6020,6020,6020,0
|
|
20240311,163300,922433360,6020,6020,6020,6020,0
|
|
20240311,163200,922433360,6020,6020,6020,6020,0
|
|
20240311,163100,922433360,6020,6020,6020,6020,0
|
|
20240311,163000,922433360,6020,6020,6020,6020,0
|
|
20240311,162900,922433360,6020,6020,6020,6020,0
|
|
20240311,162800,922433360,6020,6020,6020,6020,0
|
|
20240311,162700,922433360,6020,6020,6020,6020,0
|
|
20240311,162600,922433360,6020,6020,6020,6020,0
|
|
20240311,162500,922433360,6020,6020,6020,6020,0
|
|
20240311,162400,922433360,6020,6020,6020,6020,0
|
|
20240311,162300,922433360,6020,6020,6020,6020,0
|
|
20240311,162200,922433360,6020,6020,6020,6020,0
|
|
20240311,162100,922433360,6020,6020,6020,6020,0
|
|
20240311,162000,922433360,6020,6020,6020,6020,0
|
|
20240311,161900,922433360,6020,6020,6020,6020,0
|
|
20240311,161800,922433360,6020,6020,6020,6020,0
|
|
20240311,161700,922433360,6020,6020,6020,6020,0
|
|
20240311,161600,922433360,6020,6020,6020,6020,0
|
|
20240311,161500,922433360,6020,6020,6020,6020,0
|
|
20240311,161400,922433360,6020,6020,6020,6020,0
|
|
20240311,161300,922433360,6020,6020,6020,6020,0
|
|
20240311,161200,922433360,6020,6020,6020,6020,0
|
|
20240311,161100,922433360,6020,6020,6020,6020,0
|
|
20240311,161000,922433360,6020,6020,6020,6020,0
|
|
20240311,160900,922433360,6020,6020,6020,6020,0
|
|
20240311,160800,922433360,6020,6020,6020,6020,0
|
|
20240311,160700,922433360,6020,6020,6020,6020,0
|
|
20240311,160600,922433360,6020,6020,6020,6020,0
|
|
20240311,160500,922433360,6020,6020,6020,6020,620
|
|
20240311,160400,922433360,6020,6020,6020,6020,0
|
|
20240311,160300,922433360,6020,6020,6020,6020,0
|
|
20240311,160200,922433360,6020,6020,6020,6020,0
|
|
20240311,160100,922433360,6020,6020,6020,6020,0
|
|
20240311,160000,922433360,6020,6020,6020,6020,0
|
|
20240311,155900,922433360,6020,6020,6020,6020,0
|
|
20240311,155800,922433360,6020,6020,6020,6020,0
|
|
20240311,155700,922433360,6020,6020,6020,6020,0
|
|
20240311,155600,922433360,6020,6020,6020,6020,0
|
|
20240311,155500,922433360,6020,6020,6020,6020,0
|
|
20240311,155400,922433360,6020,6020,6020,6020,0
|
|
20240311,155300,922433360,6020,6020,6020,6020,0
|
|
20240311,155200,922433360,6020,6020,6020,6020,0
|
|
20240311,155100,922433360,6020,6020,6020,6020,0
|
|
20240311,155000,922433360,6020,6020,6020,6020,0
|
|
20240311,154900,922433360,6020,6020,6020,6020,0
|
|
20240311,154800,922433360,6020,6020,6020,6020,0
|
|
20240311,154700,922433360,6020,6020,6020,6020,0
|
|
20240311,154600,922433360,6020,6020,6020,6020,0
|
|
20240311,154500,922433360,6020,6020,6020,6020,0
|
|
20240311,154400,922433360,6020,6020,6020,6020,0
|
|
20240311,154300,922433360,6020,6020,6020,6020,0
|
|
20240311,154200,922433360,6020,6020,6020,6020,0
|
|
20240311,154100,922433360,6020,6020,6020,6020,0
|
|
20240311,154000,922433360,6020,6020,6020,6020,0
|
|
20240311,153900,922433360,6020,6020,6020,6020,0
|
|
20240311,153800,922433360,6020,6020,6020,6020,0
|
|
20240311,153700,922433360,6020,6020,6020,6020,0
|
|
20240311,153600,922433360,6020,6020,6020,6020,0
|
|
20240311,153500,922433360,6020,6020,6020,6020,620
|
|
20240311,153400,922433360,6020,6020,6020,6020,0
|
|
20240311,153300,922433360,6020,6020,6020,6020,0
|
|
20240311,153200,922433360,6020,6020,6020,6020,0
|
|
20240311,153100,922433360,6020,6020,6020,6020,0
|
|
20240311,153000,922433360,6020,6020,6020,6020,620
|
|
20240311,152900,918700960,6020,6020,6020,6020,0
|
|
20240311,152800,918700960,6020,6020,6020,6020,0
|
|
20240311,152700,918700960,6020,6020,6020,6020,0
|
|
20240311,152600,918700960,6020,6020,6020,6020,0
|
|
20240311,152500,918700960,6020,6020,6020,6020,0
|
|
20240311,152400,918700960,6020,6020,6020,6020,0
|
|
20240311,152300,918700960,6020,6020,6020,6020,0
|
|
20240311,152200,918700960,6020,6020,6020,6020,0
|
|
20240311,152100,918700960,6020,6020,6020,6020,0
|
|
20240311,152000,918700960,6020,6020,6020,6020,0
|
|
20240311,151900,918700960,6020,6020,6020,6020,35
|
|
20240311,151800,918490260,6040,6010,6040,6010,1260
|
|
20240311,151700,910912730,6010,6010,6010,6010,6
|
|
20240311,151600,910876670,6020,6020,6020,6020,117
|
|
20240311,151500,910172330,6020,6020,6020,6020,4
|
|
20240311,151400,910148250,6020,6020,6020,6020,0
|
|
20240311,151300,910148250,6020,6020,6020,6020,131
|
|
20240311,151200,909359630,6020,6010,6020,6010,268
|
|
20240311,151100,907748930,6010,6010,6010,6010,0
|
|
20240311,151000,907748930,6010,6010,6010,6010,2843
|
|
20240311,150900,890662500,6000,6020,6020,6000,1748
|
|
20240311,150800,880151770,6020,6030,6030,6020,104
|
|
20240311,150700,879525600,6030,6030,6030,6020,220
|
|
20240311,150600,878201150,6020,6020,6020,6020,6
|
|
20240311,150500,878165030,6040,6030,6040,6020,307
|
|
20240311,150400,876315940,6030,6030,6030,6030,154
|
|
20240311,150300,875387320,6030,6020,6030,6020,75
|
|
20240311,150200,874935520,6020,6020,6020,6020,259
|
|
20240311,150100,873376340,6020,6020,6020,6020,28
|
|
20240311,150000,873207780,6010,6020,6020,6010,869
|
|
20240311,145900,867984890,6020,6020,6020,6020,948
|
|
20240311,145800,862277930,6020,6020,6020,6020,47
|
|
20240311,145700,861994990,6020,6030,6030,6010,1306
|
|
20240311,145600,854135870,6010,6010,6010,6010,0
|
|
20240311,145500,854135870,6010,6010,6010,6010,0
|
|
20240311,145400,854135870,6010,6010,6010,6010,24
|
|
20240311,145300,853991630,6010,6010,6020,6010,790
|
|
20240311,145200,849238730,6010,6010,6010,6010,30
|
|
20240311,145100,849058430,6000,6000,6000,6000,300
|
|
20240311,145000,847258430,6000,6000,6000,6000,0
|
|
20240311,144900,847258430,6000,6000,6000,6000,0
|
|
20240311,144800,847258430,6000,6000,6000,6000,0
|
|
20240311,144700,847258430,6000,6010,6010,6000,297
|
|
20240311,144600,845474350,6010,6010,6010,6010,4
|
|
20240311,144500,845450310,6020,6020,6020,6020,0
|
|
20240311,144400,845450310,6020,6030,6030,6020,122
|
|
20240311,144300,844715770,6020,6020,6020,6020,0
|
|
20240311,144200,844715770,6020,6020,6020,6020,8
|
|
20240311,144100,844667610,6030,6030,6030,6030,5
|
|
20240311,144000,844637460,6030,6030,6030,6030,200
|
|
20240311,143900,843431460,6040,6010,6040,6010,60
|
|
20240311,143800,843069500,6010,6010,6010,6010,236
|
|
20240311,143700,841651140,6010,6010,6010,6010,95
|
|
20240311,143600,841080190,6010,6010,6010,6010,0
|
|
20240311,143500,841080190,6010,6010,6010,6010,178
|
|
20240311,143400,840010410,6000,6000,6000,6000,0
|
|
20240311,143300,840010410,6000,6040,6040,6000,1015
|
|
20240311,143200,833911350,6050,6040,6050,6040,1025
|
|
20240311,143100,827720300,6040,6020,6040,6020,1292
|
|
20240311,143000,819929920,6020,6010,6020,6010,1104
|
|
20240311,142900,813284880,6010,6010,6010,6010,2
|
|
20240311,142800,813272860,6020,6010,6020,6010,9
|
|
20240311,142700,813218740,6010,6010,6010,6010,60
|
|
20240311,142600,812858140,6010,6010,6010,6010,98
|
|
20240311,142500,812269160,6010,6010,6010,6010,171
|
|
20240311,142400,811241450,6010,6000,6010,6000,369
|
|
20240311,142300,809026450,6010,6010,6010,6000,84
|
|
20240311,142200,808521770,6000,5990,6000,5990,395
|
|
20240311,142100,806152920,5990,5990,5990,5990,34
|
|
20240311,142000,805949260,5990,5990,5990,5990,9
|
|
20240311,141900,805895350,6000,5990,6000,5990,6
|
|
20240311,141800,805859360,6000,6000,6000,6000,0
|
|
20240311,141700,805859360,6000,6000,6000,6000,60
|
|
20240311,141600,805499360,6000,5980,6000,5980,141
|
|
20240311,141500,804656160,5980,5980,5980,5980,0
|
|
20240311,141400,804656160,5980,5980,5980,5980,700
|
|
20240311,141300,800470160,6000,6000,6000,6000,1
|
|
20240311,141200,800464160,6000,5980,6000,5980,180
|
|
20240311,141100,799387720,5980,5980,5980,5980,222
|
|
20240311,141000,798060160,5980,5990,5990,5980,3750
|
|
20240311,140900,775624710,5990,5990,5990,5990,0
|
|
20240311,140800,775624710,5990,5990,5990,5990,0
|
|
20240311,140700,775624710,5990,5990,5990,5990,0
|
|
20240311,140600,775624710,5990,5990,5990,5990,4
|
|
20240311,140500,775600750,6000,6000,6000,6000,6
|
|
20240311,140400,775564750,6000,6000,6000,6000,60
|
|
20240311,140300,775204750,6000,6000,6000,6000,0
|
|
20240311,140200,775204750,6000,6000,6000,6000,1
|
|
20240311,140100,775198750,6000,6000,6000,6000,50
|
|
20240311,140000,774898750,6000,6000,6000,6000,50
|
|
20240311,135900,774598750,6000,6000,6000,6000,45
|
|
20240311,135800,774328750,6000,6000,6000,6000,101
|
|
20240311,135700,773722750,5990,6000,6000,5990,69
|
|
20240311,135600,773308940,6000,6000,6000,6000,102
|
|
20240311,135500,772696940,6000,5990,6000,5990,91
|
|
20240311,135400,772151740,5990,5990,5990,5990,0
|
|
20240311,135300,772151740,5990,5990,5990,5990,1
|
|
20240311,135200,772145750,5990,5990,5990,5990,0
|
|
20240311,135100,772145750,5990,5990,5990,5990,0
|
|
20240311,135000,772145750,5990,5990,5990,5990,0
|
|
20240311,134900,772145750,5990,5990,5990,5990,32
|
|
20240311,134800,771954070,6000,6000,6000,6000,0
|
|
20240311,134700,771954070,6000,6000,6000,6000,1
|
|
20240311,134600,771948070,5990,5990,5990,5990,16
|
|
20240311,134500,771852230,5990,5990,5990,5990,0
|
|
20240311,134400,771852230,5990,5990,5990,5990,0
|
|
20240311,134300,771852230,5990,5990,5990,5990,282
|
|
20240311,134200,770163050,5990,5990,5990,5990,8
|
|
20240311,134100,770115130,5990,6000,6000,5990,8
|
|
20240311,134000,770067200,6000,6000,6000,6000,206
|
|
20240311,133900,768831200,6000,6000,6000,6000,3
|
|
20240311,133800,768813200,6000,6000,6000,6000,3
|
|
20240311,133700,768795200,6000,6020,6020,6000,103
|
|
20240311,133600,768175200,6020,6020,6020,6020,0
|
|
20240311,133500,768175200,6020,6020,6020,6020,1
|
|
20240311,133400,768169180,6010,6010,6010,6010,3
|
|
20240311,133300,768151150,6000,6010,6010,6000,24
|
|
20240311,133200,768007050,6030,6030,6030,6030,64
|
|
20240311,133100,767621130,6040,6000,6040,6000,3330
|
|
20240311,133000,747569110,5980,5980,5980,5980,0
|
|
20240311,132900,747569110,5980,5990,5990,5980,3100
|
|
20240311,132800,729031100,5990,5990,5990,5990,1850
|
|
20240311,132700,717949600,6000,6000,6000,6000,480
|
|
20240311,132600,715069600,6000,6000,6000,6000,0
|
|
20240311,132500,715069600,6000,6000,6000,6000,103
|
|
20240311,132400,714451600,6000,6000,6000,6000,3
|
|
20240311,132300,714433600,5990,5990,5990,5990,29
|
|
20240311,132200,714259890,5990,5990,6000,5990,134
|
|
20240311,132100,713457210,5990,5990,5990,5990,19
|
|
20240311,132000,713343400,5990,5990,5990,5990,50
|
|
20240311,131900,713043900,6000,6000,6000,6000,23
|
|
20240311,131800,712905900,5990,5990,5990,5990,0
|
|
20240311,131700,712905900,5990,5990,5990,5990,0
|
|
20240311,131600,712905900,5990,5990,5990,5990,0
|
|
20240311,131500,712905900,5990,5990,5990,5990,2
|
|
20240311,131400,712893920,6000,5990,6000,5990,33
|
|
20240311,131300,712696150,6000,5990,6000,5990,25
|
|
20240311,131200,712546390,5990,5990,6000,5990,624
|
|
20240311,131100,708803630,6000,5990,6000,5990,27
|
|
20240311,131000,708641650,5980,5980,5980,5980,52
|
|
20240311,130900,708330690,5990,5990,5990,5990,5
|
|
20240311,130800,708300740,6000,6000,6000,6000,1
|
|
20240311,130700,708294740,5990,6000,6000,5990,960
|
|
20240311,130600,702544140,5990,5990,5990,5990,0
|
|
20240311,130500,702544140,5990,5990,5990,5990,0
|
|
20240311,130400,702544140,5990,5990,5990,5990,10
|
|
20240311,130300,702484240,5990,5990,5990,5990,3
|
|
20240311,130200,702466270,5990,5990,5990,5990,332
|
|
20240311,130100,700477590,6000,5980,6000,5980,462
|
|
20240311,130000,697714750,5990,5990,5990,5990,6
|
|
20240311,125900,697678810,5990,5990,5990,5990,0
|
|
20240311,125800,697678810,5990,5990,5990,5990,144
|
|
20240311,125700,696816250,5990,5990,5990,5990,0
|
|
20240311,125600,696816250,5990,5990,5990,5990,0
|
|
20240311,125500,696816250,5990,5990,5990,5990,0
|
|
20240311,125400,696816250,5990,5990,5990,5990,1
|
|
20240311,125300,696810260,6000,6000,6000,6000,31
|
|
20240311,125200,696624260,5980,5980,5980,5980,0
|
|
20240311,125100,696624260,5980,5980,5980,5980,179
|
|
20240311,125000,695553840,5990,6000,6000,5990,1493
|
|
20240311,124900,686604740,6000,6000,6000,6000,0
|
|
20240311,124800,686604740,6000,6000,6000,6000,0
|
|
20240311,124700,686604740,6000,6000,6000,6000,19
|
|
20240311,124600,686490740,6000,6000,6000,6000,1
|
|
20240311,124500,686484740,6000,6000,6000,6000,521
|
|
20240311,124400,683358740,6000,6000,6000,6000,4
|
|
20240311,124300,683334740,6010,6010,6010,6010,0
|
|
20240311,124200,683334740,6010,6010,6010,6010,0
|
|
20240311,124100,683334740,6010,6010,6010,6010,0
|
|
20240311,124000,683334740,6010,6010,6010,6010,100
|
|
20240311,123900,682733740,6010,6010,6010,6010,0
|
|
20240311,123800,682733740,6010,6010,6010,6010,0
|
|
20240311,123700,682733740,6010,6010,6010,6010,0
|
|
20240311,123600,682733740,6010,6010,6010,6010,0
|
|
20240311,123500,682733740,6010,6010,6010,6010,2
|
|
20240311,123400,682721720,6010,6010,6010,6010,0
|
|
20240311,123300,682721720,6010,6010,6010,6010,3
|
|
20240311,123200,682703690,6010,6010,6010,6010,29
|
|
20240311,123100,682529400,6010,6000,6010,6000,51
|
|
20240311,123000,682222910,6010,6010,6010,6010,1372
|
|
20240311,122900,673977190,6010,6010,6010,6010,100
|
|
20240311,122800,673376190,6010,6010,6010,6010,100
|
|
20240311,122700,672775190,6000,6000,6000,6000,25
|
|
20240311,122600,672625190,6000,6000,6000,6000,0
|
|
20240311,122500,672625190,6000,6000,6000,6000,0
|
|
20240311,122400,672625190,6000,6000,6000,6000,20
|
|
20240311,122300,672505190,6010,6010,6010,6010,25
|
|
20240311,122200,672354940,6010,6010,6010,6010,20
|
|
20240311,122100,672234740,6010,6010,6010,6010,60
|
|
20240311,122000,671874140,6010,6010,6010,6010,5
|
|
20240311,121900,671844090,6010,6010,6010,6010,20
|
|
20240311,121800,671723890,6000,6000,6000,6000,695
|
|
20240311,121700,667553890,6000,6000,6000,6000,0
|
|
20240311,121600,667553890,6000,6000,6000,6000,0
|
|
20240311,121500,667553890,6000,6000,6000,6000,0
|
|
20240311,121400,667553890,6000,6000,6000,6000,1
|
|
20240311,121300,667547890,6000,6000,6000,6000,1688
|
|
20240311,121200,657419890,6010,6010,6010,6010,65
|
|
20240311,121100,657029240,6010,6010,6010,6010,0
|
|
20240311,121000,657029240,6010,6010,6010,6010,100
|
|
20240311,120900,656428240,6000,6000,6000,6000,0
|
|
20240311,120800,656428240,6000,6010,6010,6000,300
|
|
20240311,120700,654627240,6000,6000,6000,6000,761
|
|
20240311,120600,650061240,6000,6000,6000,6000,8
|
|
20240311,120500,650013240,6000,6000,6000,6000,1
|
|
20240311,120400,650007240,6000,6000,6000,6000,0
|
|
20240311,120300,650007240,6000,6000,6000,6000,53
|
|
20240311,120200,649689240,6000,6000,6000,6000,0
|
|
20240311,120100,649689240,6000,6000,6000,6000,0
|
|
20240311,120000,649689240,6000,6000,6000,6000,500
|
|
20240311,115900,646689240,5980,5980,5980,5980,1
|
|
20240311,115800,646683260,5980,5980,5980,5980,35
|
|
20240311,115700,646473960,5980,5980,5980,5980,0
|
|
20240311,115600,646473960,5980,5980,5980,5980,0
|
|
20240311,115500,646473960,5980,5980,5980,5980,4
|
|
20240311,115400,646450040,5990,5990,5990,5990,102
|
|
20240311,115300,645839060,5990,5990,5990,5990,0
|
|
20240311,115200,645839060,5990,5990,5990,5990,2
|
|
20240311,115100,645827080,5990,5990,5990,5990,52
|
|
20240311,115000,645515600,5990,5990,5990,5990,12
|
|
20240311,114900,645443720,5990,5990,5990,5990,0
|
|
20240311,114800,645443720,5990,5990,5990,5990,346
|
|
20240311,114700,643371180,5980,5990,5990,5980,27
|
|
20240311,114600,643209700,5970,5970,5970,5970,11
|
|
20240311,114500,643144030,5970,5980,5980,5970,150
|
|
20240311,114400,642248030,5980,5980,5980,5980,100
|
|
20240311,114300,641650030,5980,5980,5980,5980,42
|
|
20240311,114200,641398870,5990,5990,5990,5990,200
|
|
20240311,114100,640200870,5990,5990,5990,5990,1
|
|
20240311,114000,640194880,5980,5980,5980,5980,23
|
|
20240311,113900,640057340,5990,5990,5990,5990,7
|
|
20240311,113800,640015410,6000,6000,6000,6000,0
|
|
20240311,113700,640015410,6000,5980,6000,5980,17
|
|
20240311,113600,639913430,5970,5970,5970,5970,0
|
|
20240311,113500,639913430,5970,5970,5970,5970,48
|
|
20240311,113400,639626870,5970,5980,5980,5970,649
|
|
20240311,113300,635745980,5990,5990,5990,5990,0
|
|
20240311,113200,635745980,5990,5990,5990,5990,11
|
|
20240311,113100,635680090,5980,5980,5980,5980,365
|
|
20240311,113000,633497390,5980,5980,5980,5980,0
|
|
20240311,112900,633497390,5980,5980,5980,5980,14
|
|
20240311,112800,633413670,5980,5980,5980,5980,2
|
|
20240311,112700,633401710,5960,5970,5970,5960,592
|
|
20240311,112600,629871380,5960,5960,5960,5960,51
|
|
20240311,112500,629567420,5960,5970,5970,5960,160
|
|
20240311,112400,628613080,5970,5970,5970,5970,150
|
|
20240311,112300,627717580,5970,5970,5970,5970,1300
|
|
20240311,112200,619956580,5980,5990,5990,5980,533
|
|
20240311,112100,616768940,5990,5990,5990,5990,1
|
|
20240311,112000,616762950,5980,5980,5980,5980,1551
|
|
20240311,111900,607487970,5990,5990,5990,5990,199
|
|
20240311,111800,606295960,5990,5990,5990,5990,0
|
|
20240311,111700,606295960,5990,5990,5990,5990,0
|
|
20240311,111600,606295960,5990,5990,5990,5990,49
|
|
20240311,111500,606002450,6000,6000,6000,6000,1
|
|
20240311,111400,605996450,6000,6000,6000,6000,0
|
|
20240311,111300,605996450,6000,6000,6000,6000,0
|
|
20240311,111200,605996450,6000,6000,6000,6000,50
|
|
20240311,111100,605696450,6000,6000,6000,6000,64
|
|
20240311,111000,605312450,6000,5990,6000,5990,200
|
|
20240311,110900,604112490,5990,5990,5990,5990,9
|
|
20240311,110800,604058580,5990,5990,5990,5980,3950
|
|
20240311,110700,580432080,5990,5990,5990,5990,1
|
|
20240311,110600,580426090,6000,6000,6000,6000,117
|
|
20240311,110500,579724090,6010,6010,6010,6010,1
|
|
20240311,110400,579718080,5990,5990,5990,5990,1991
|
|
20240311,110300,567791990,5980,6010,6010,5980,1067
|
|
20240311,110200,561400510,6000,5990,6000,5990,72
|
|
20240311,110100,560968630,6010,6000,6010,6000,144
|
|
20240311,110000,560104620,6010,6010,6010,6010,200
|
|
20240311,105900,558902620,6000,6000,6000,6000,2
|
|
20240311,105800,558890620,6010,6010,6010,6010,0
|
|
20240311,105700,558890620,6010,6010,6010,6010,33
|
|
20240311,105600,558692290,6010,6010,6010,6010,1
|
|
20240311,105500,558686280,6010,6010,6010,6010,0
|
|
20240311,105400,558686280,6010,6000,6010,6000,1555
|
|
20240311,105300,549356210,5990,5990,5990,5990,0
|
|
20240311,105200,549356210,5990,5990,5990,5990,311
|
|
20240311,105100,547493320,5990,5990,5990,5990,0
|
|
20240311,105000,547493320,5990,5990,5990,5990,2
|
|
20240311,104900,547481340,5990,5990,5990,5990,0
|
|
20240311,104800,547481340,5990,5990,5990,5990,398
|
|
20240311,104700,545097320,5990,5990,5990,5990,50
|
|
20240311,104600,544797820,5990,5990,5990,5990,201
|
|
20240311,104500,543593830,6000,6000,6000,6000,0
|
|
20240311,104400,543593830,6000,6000,6000,6000,1
|
|
20240311,104300,543587830,5990,5990,5990,5990,0
|
|
20240311,104200,543587830,5990,5990,5990,5990,58
|
|
20240311,104100,543240410,5990,5990,5990,5990,50
|
|
20240311,104000,542940910,6000,5990,6000,5990,15
|
|
20240311,103900,542850920,5990,5990,5990,5990,1137
|
|
20240311,103800,536040290,5990,5990,5990,5990,0
|
|
20240311,103700,536040290,5990,5990,5990,5990,807
|
|
20240311,103600,531206360,6010,6010,6010,6010,0
|
|
20240311,103500,531206360,6010,6010,6010,6010,0
|
|
20240311,103400,531206360,6010,5990,6010,5990,2
|
|
20240311,103300,531194360,6000,6000,6000,6000,0
|
|
20240311,103200,531194360,6000,6000,6000,6000,0
|
|
20240311,103100,531194360,6000,6010,6010,6000,2050
|
|
20240311,103000,518893860,6010,6000,6010,6000,413
|
|
20240311,102900,516412730,6000,6000,6000,6000,0
|
|
20240311,102800,516412730,6000,6010,6010,6000,173
|
|
20240311,102700,515373830,6000,6000,6000,6000,0
|
|
20240311,102600,515373830,6000,6010,6010,6000,1158
|
|
20240311,102500,508424330,6010,6010,6010,6010,3
|
|
20240311,102400,508406300,6010,6010,6010,6010,9
|
|
20240311,102300,508352210,6010,6000,6010,6000,160
|
|
20240311,102200,507392110,6000,6010,6010,6000,101
|
|
20240311,102100,506786100,6000,6000,6000,6000,162
|
|
20240311,102000,505814100,6010,6010,6010,6010,1
|
|
20240311,101900,505808090,6000,6010,6010,6000,12
|
|
20240311,101800,505736070,6020,6020,6020,6020,2
|
|
20240311,101700,505724030,6020,6010,6020,6010,300
|
|
20240311,101600,503920340,6000,6000,6000,6000,317
|
|
20240311,101500,502018340,6000,6000,6000,6000,1073
|
|
20240311,101400,495580340,6010,6000,6020,6000,129
|
|
20240311,101300,494805300,6000,6010,6010,6000,279
|
|
20240311,101200,493129800,6010,6000,6010,6000,437
|
|
20240311,101100,490506300,6000,6000,6000,6000,120
|
|
20240311,101000,489786300,6000,5990,6000,5990,558
|
|
20240311,100900,486442850,5990,5990,5990,5990,100
|
|
20240311,100800,485843850,5990,5990,5990,5990,30
|
|
20240311,100700,485664150,5990,5990,5990,5990,1
|
|
20240311,100600,485658160,5990,5980,5990,5980,48
|
|
20240311,100500,485370890,5980,5990,5990,5980,377
|
|
20240311,100400,483113030,5990,5990,5990,5990,12
|
|
20240311,100300,483041150,5980,5960,5980,5960,196
|
|
20240311,100200,481871070,5960,5980,5980,5960,120
|
|
20240311,100100,481153870,5980,5960,5980,5960,31
|
|
20240311,100000,480968910,5950,5970,5970,5950,4427
|
|
20240311,095900,454607460,5980,5980,5980,5980,4
|
|
20240311,095800,454583540,5980,5980,5980,5980,53
|
|
20240311,095700,454266600,5980,5970,5980,5970,53
|
|
20240311,095600,453950180,5990,5980,5990,5980,126
|
|
20240311,095500,453195930,5990,5980,5990,5980,1312
|
|
20240311,095400,445344950,5980,5980,5980,5980,15
|
|
20240311,095300,445255250,5980,5980,5980,5980,62
|
|
20240311,095200,444884490,5980,5970,5980,5970,198
|
|
20240311,095100,443702350,5960,5960,5970,5950,311
|
|
20240311,095000,441851160,5950,5950,5950,5950,1021
|
|
20240311,094900,435776210,5950,5970,5980,5950,100
|
|
20240311,094800,435179760,5980,5950,5980,5950,210
|
|
20240311,094700,433929360,5950,5980,5980,5940,1967
|
|
20240311,094600,422225400,5980,5960,5980,5960,290
|
|
20240311,094500,420496920,5960,5980,5980,5960,449
|
|
20240311,094400,417820380,5980,5980,5980,5980,11
|
|
20240311,094300,417754600,5980,5970,5980,5950,5277
|
|
20240311,094200,386330890,5970,5970,5970,5970,2
|
|
20240311,094100,386318950,5990,5990,5990,5990,50
|
|
20240311,094000,386019450,5990,5990,5990,5980,22
|
|
20240311,093900,385887730,5990,5990,5990,5990,10
|
|
20240311,093800,385827830,5990,5990,5990,5990,11
|
|
20240311,093700,385761940,5970,5970,5970,5970,46
|
|
20240311,093600,385487320,5970,5970,5990,5960,1141
|
|
20240311,093500,378671310,5960,5980,5990,5960,2957
|
|
20240311,093400,361021140,5960,5970,5980,5960,346
|
|
20240311,093300,358953180,5960,5960,5980,5960,23
|
|
20240311,093200,358816060,5960,5950,5970,5950,212
|
|
20240311,093100,357554290,5950,5960,5960,5950,2768
|
|
20240311,093000,341079770,5960,5980,5980,5960,2861
|
|
20240311,092900,324005040,5990,5990,5990,5990,10
|
|
20240311,092800,323945140,5980,5990,5990,5980,1921
|
|
20240311,092700,312456890,5980,5990,5990,5980,376
|
|
20240311,092600,310208260,5980,5960,5980,5930,1450
|
|
20240311,092500,301591550,5940,5960,5970,5940,14537
|
|
20240311,092400,215192510,5960,5960,5960,5950,3682
|
|
20240311,092300,193281200,5960,5960,5960,5950,229
|
|
20240311,092200,191916900,5960,6010,6010,5960,11685
|
|
20240311,092100,121947390,6030,6030,6030,6010,803
|
|
20240311,092000,117120900,6010,6010,6010,6010,405
|
|
20240311,091900,114686850,6010,6010,6010,6010,20
|
|
20240311,091800,114566650,6010,6040,6040,6010,3789
|
|
20240311,091700,91778230,6020,6020,6020,6020,239
|
|
20240311,091600,90339450,6020,6020,6020,6020,0
|
|
20240311,091500,90339450,6020,6040,6040,6020,1549
|
|
20240311,091400,80993230,6020,6020,6020,6020,200
|
|
20240311,091300,79789230,6020,6020,6020,6020,59
|
|
20240311,091200,79434050,6020,6050,6050,6020,774
|
|
20240311,091100,74772550,6050,6050,6050,6050,140
|
|
20240311,091000,73925550,6030,6030,6030,6030,100
|
|
20240311,090900,73322550,6030,6030,6030,6030,0
|
|
20240311,090800,73322550,6030,6040,6040,6030,220
|
|
20240311,090700,71995850,6030,6010,6030,6010,501
|
|
20240311,090600,68980140,6010,6020,6020,6010,1300
|
|
20240311,090500,61166040,6010,6000,6060,6000,419
|
|
20240311,090400,58647580,5980,5980,5990,5980,2306
|
|
20240311,090300,44836380,5980,6000,6010,5980,1745
|
|
20240311,090200,34378460,6010,6020,6030,6010,2756
|
|
20240311,090100,17785770,6020,6040,6040,6020,231
|
|
20240311,090000,16395100,6040,6090,6090,6040,2711
|