698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,203500,782533970,6040,6040,6040,6040,2387
|
|
20240312,203400,782533970,6040,6040,6040,6040,0
|
|
20240312,203300,782533970,6040,6040,6040,6040,0
|
|
20240312,203200,782533970,6040,6040,6040,6040,0
|
|
20240312,203100,782533970,6040,6040,6040,6040,0
|
|
20240312,203000,782533970,6040,6040,6040,6040,0
|
|
20240312,202900,782533970,6040,6040,6040,6040,0
|
|
20240312,202800,782533970,6040,6040,6040,6040,0
|
|
20240312,202700,782533970,6040,6040,6040,6040,0
|
|
20240312,202600,782533970,6040,6040,6040,6040,0
|
|
20240312,202500,782533970,6040,6040,6040,6040,0
|
|
20240312,202400,782533970,6040,6040,6040,6040,0
|
|
20240312,202300,782533970,6040,6040,6040,6040,0
|
|
20240312,202200,782533970,6040,6040,6040,6040,0
|
|
20240312,202100,782533970,6040,6040,6040,6040,0
|
|
20240312,202000,782533970,6040,6040,6040,6040,0
|
|
20240312,201900,782533970,6040,6040,6040,6040,0
|
|
20240312,201800,782533970,6040,6040,6040,6040,0
|
|
20240312,201700,782533970,6040,6040,6040,6040,0
|
|
20240312,201600,782533970,6040,6040,6040,6040,0
|
|
20240312,201500,782533970,6040,6040,6040,6040,0
|
|
20240312,201400,782533970,6040,6040,6040,6040,0
|
|
20240312,201300,782533970,6040,6040,6040,6040,0
|
|
20240312,201200,782533970,6040,6040,6040,6040,0
|
|
20240312,201100,782533970,6040,6040,6040,6040,0
|
|
20240312,201000,782533970,6040,6040,6040,6040,0
|
|
20240312,200900,782533970,6040,6040,6040,6040,0
|
|
20240312,200800,782533970,6040,6040,6040,6040,0
|
|
20240312,200700,782533970,6040,6040,6040,6040,0
|
|
20240312,200600,782533970,6040,6040,6040,6040,0
|
|
20240312,200500,782533970,6040,6040,6040,6040,2387
|
|
20240312,200400,782533970,6040,6040,6040,6040,0
|
|
20240312,200300,782533970,6040,6040,6040,6040,0
|
|
20240312,200200,782533970,6040,6040,6040,6040,0
|
|
20240312,200100,782533970,6040,6040,6040,6040,0
|
|
20240312,200000,782533970,6040,6040,6040,6040,0
|
|
20240312,195900,782533970,6040,6040,6040,6040,0
|
|
20240312,195800,782533970,6040,6040,6040,6040,0
|
|
20240312,195700,782533970,6040,6040,6040,6040,0
|
|
20240312,195600,782533970,6040,6040,6040,6040,0
|
|
20240312,195500,782533970,6040,6040,6040,6040,0
|
|
20240312,195400,782533970,6040,6040,6040,6040,0
|
|
20240312,195300,782533970,6040,6040,6040,6040,0
|
|
20240312,195200,782533970,6040,6040,6040,6040,0
|
|
20240312,195100,782533970,6040,6040,6040,6040,0
|
|
20240312,195000,782533970,6040,6040,6040,6040,0
|
|
20240312,194900,782533970,6040,6040,6040,6040,0
|
|
20240312,194800,782533970,6040,6040,6040,6040,0
|
|
20240312,194700,782533970,6040,6040,6040,6040,0
|
|
20240312,194600,782533970,6040,6040,6040,6040,0
|
|
20240312,194500,782533970,6040,6040,6040,6040,0
|
|
20240312,194400,782533970,6040,6040,6040,6040,0
|
|
20240312,194300,782533970,6040,6040,6040,6040,0
|
|
20240312,194200,782533970,6040,6040,6040,6040,0
|
|
20240312,194100,782533970,6040,6040,6040,6040,0
|
|
20240312,194000,782533970,6040,6040,6040,6040,0
|
|
20240312,193900,782533970,6040,6040,6040,6040,0
|
|
20240312,193800,782533970,6040,6040,6040,6040,0
|
|
20240312,193700,782533970,6040,6040,6040,6040,0
|
|
20240312,193600,782533970,6040,6040,6040,6040,0
|
|
20240312,193500,782533970,6040,6040,6040,6040,2387
|
|
20240312,193400,782533970,6040,6040,6040,6040,0
|
|
20240312,193300,782533970,6040,6040,6040,6040,0
|
|
20240312,193200,782533970,6040,6040,6040,6040,0
|
|
20240312,193100,782533970,6040,6040,6040,6040,0
|
|
20240312,193000,782533970,6040,6040,6040,6040,0
|
|
20240312,192900,782533970,6040,6040,6040,6040,0
|
|
20240312,192800,782533970,6040,6040,6040,6040,0
|
|
20240312,192700,782533970,6040,6040,6040,6040,0
|
|
20240312,192600,782533970,6040,6040,6040,6040,0
|
|
20240312,192500,782533970,6040,6040,6040,6040,0
|
|
20240312,192400,782533970,6040,6040,6040,6040,0
|
|
20240312,192300,782533970,6040,6040,6040,6040,0
|
|
20240312,192200,782533970,6040,6040,6040,6040,0
|
|
20240312,192100,782533970,6040,6040,6040,6040,0
|
|
20240312,192000,782533970,6040,6040,6040,6040,0
|
|
20240312,191900,782533970,6040,6040,6040,6040,0
|
|
20240312,191800,782533970,6040,6040,6040,6040,0
|
|
20240312,191700,782533970,6040,6040,6040,6040,0
|
|
20240312,191600,782533970,6040,6040,6040,6040,0
|
|
20240312,191500,782533970,6040,6040,6040,6040,0
|
|
20240312,191400,782533970,6040,6040,6040,6040,0
|
|
20240312,191300,782533970,6040,6040,6040,6040,0
|
|
20240312,191200,782533970,6040,6040,6040,6040,0
|
|
20240312,191100,782533970,6040,6040,6040,6040,0
|
|
20240312,191000,782533970,6040,6040,6040,6040,0
|
|
20240312,190900,782533970,6040,6040,6040,6040,0
|
|
20240312,190800,782533970,6040,6040,6040,6040,0
|
|
20240312,190700,782533970,6040,6040,6040,6040,0
|
|
20240312,190600,782533970,6040,6040,6040,6040,0
|
|
20240312,190500,782533970,6040,6040,6040,6040,2387
|
|
20240312,190400,782533970,6040,6040,6040,6040,0
|
|
20240312,190300,782533970,6040,6040,6040,6040,0
|
|
20240312,190200,782533970,6040,6040,6040,6040,0
|
|
20240312,190100,782533970,6040,6040,6040,6040,0
|
|
20240312,190000,782533970,6040,6040,6040,6040,0
|
|
20240312,185900,782533970,6040,6040,6040,6040,0
|
|
20240312,185800,782533970,6040,6040,6040,6040,0
|
|
20240312,185700,782533970,6040,6040,6040,6040,0
|
|
20240312,185600,782533970,6040,6040,6040,6040,0
|
|
20240312,185500,782533970,6040,6040,6040,6040,0
|
|
20240312,185400,782533970,6040,6040,6040,6040,0
|
|
20240312,185300,782533970,6040,6040,6040,6040,0
|
|
20240312,185200,782533970,6040,6040,6040,6040,0
|
|
20240312,185100,782533970,6040,6040,6040,6040,0
|
|
20240312,185000,782533970,6040,6040,6040,6040,0
|
|
20240312,184900,782533970,6040,6040,6040,6040,0
|
|
20240312,184800,782533970,6040,6040,6040,6040,0
|
|
20240312,184700,782533970,6040,6040,6040,6040,0
|
|
20240312,184600,782533970,6040,6040,6040,6040,0
|
|
20240312,184500,782533970,6040,6040,6040,6040,0
|
|
20240312,184400,782533970,6040,6040,6040,6040,0
|
|
20240312,184300,782533970,6040,6040,6040,6040,0
|
|
20240312,184200,782533970,6040,6040,6040,6040,0
|
|
20240312,184100,782533970,6040,6040,6040,6040,0
|
|
20240312,184000,782533970,6040,6040,6040,6040,0
|
|
20240312,183900,782533970,6040,6040,6040,6040,0
|
|
20240312,183800,782533970,6040,6040,6040,6040,0
|
|
20240312,183700,782533970,6040,6040,6040,6040,0
|
|
20240312,183600,782533970,6040,6040,6040,6040,0
|
|
20240312,183500,782533970,6040,6040,6040,6040,2387
|
|
20240312,183400,782533970,6040,6040,6040,6040,0
|
|
20240312,183300,782533970,6040,6040,6040,6040,0
|
|
20240312,183200,782533970,6040,6040,6040,6040,0
|
|
20240312,183100,782533970,6040,6040,6040,6040,0
|
|
20240312,183000,782533970,6040,6040,6040,6040,0
|
|
20240312,182900,782533970,6040,6040,6040,6040,0
|
|
20240312,182800,782533970,6040,6040,6040,6040,0
|
|
20240312,182700,782533970,6040,6040,6040,6040,0
|
|
20240312,182600,782533970,6040,6040,6040,6040,0
|
|
20240312,182500,782533970,6040,6040,6040,6040,0
|
|
20240312,182400,782533970,6040,6040,6040,6040,0
|
|
20240312,182300,782533970,6040,6040,6040,6040,0
|
|
20240312,182200,782533970,6040,6040,6040,6040,0
|
|
20240312,182100,782533970,6040,6040,6040,6040,0
|
|
20240312,182000,782533970,6040,6040,6040,6040,0
|
|
20240312,181900,782533970,6040,6040,6040,6040,0
|
|
20240312,181800,782533970,6040,6040,6040,6040,0
|
|
20240312,181700,782533970,6040,6040,6040,6040,0
|
|
20240312,181600,782533970,6040,6040,6040,6040,0
|
|
20240312,181500,782533970,6040,6040,6040,6040,0
|
|
20240312,181400,782533970,6040,6040,6040,6040,0
|
|
20240312,181300,782533970,6040,6040,6040,6040,0
|
|
20240312,181200,782533970,6040,6040,6040,6040,0
|
|
20240312,181100,782533970,6040,6040,6040,6040,0
|
|
20240312,181000,782533970,6040,6040,6040,6040,0
|
|
20240312,180900,782533970,6040,6040,6040,6040,0
|
|
20240312,180800,782533970,6040,6040,6040,6040,0
|
|
20240312,180700,782533970,6040,6040,6040,6040,0
|
|
20240312,180600,782533970,6040,6040,6040,6040,0
|
|
20240312,180500,782533970,6040,6040,6040,6040,2387
|
|
20240312,180400,782533970,6040,6040,6040,6040,0
|
|
20240312,180300,782533970,6040,6040,6040,6040,0
|
|
20240312,180200,782533970,6040,6040,6040,6040,0
|
|
20240312,180100,782533970,6040,6040,6040,6040,0
|
|
20240312,180000,782533970,6040,6040,6040,6040,0
|
|
20240312,175900,782533970,6040,6040,6040,6040,0
|
|
20240312,175800,782533970,6040,6040,6040,6040,0
|
|
20240312,175700,782533970,6040,6040,6040,6040,0
|
|
20240312,175600,782533970,6040,6040,6040,6040,0
|
|
20240312,175500,782533970,6040,6040,6040,6040,0
|
|
20240312,175400,782533970,6040,6040,6040,6040,0
|
|
20240312,175300,782533970,6040,6040,6040,6040,0
|
|
20240312,175200,782533970,6040,6040,6040,6040,0
|
|
20240312,175100,782533970,6040,6040,6040,6040,0
|
|
20240312,175000,782533970,6040,6040,6040,6040,0
|
|
20240312,174900,782533970,6040,6040,6040,6040,0
|
|
20240312,174800,782533970,6040,6040,6040,6040,0
|
|
20240312,174700,782533970,6040,6040,6040,6040,0
|
|
20240312,174600,782533970,6040,6040,6040,6040,0
|
|
20240312,174500,782533970,6040,6040,6040,6040,0
|
|
20240312,174400,782533970,6040,6040,6040,6040,0
|
|
20240312,174300,782533970,6040,6040,6040,6040,0
|
|
20240312,174200,782533970,6040,6040,6040,6040,0
|
|
20240312,174100,782533970,6040,6040,6040,6040,0
|
|
20240312,174000,782533970,6040,6040,6040,6040,0
|
|
20240312,173900,782533970,6040,6040,6040,6040,0
|
|
20240312,173800,782533970,6040,6040,6040,6040,0
|
|
20240312,173700,782533970,6040,6040,6040,6040,0
|
|
20240312,173600,782533970,6040,6040,6040,6040,0
|
|
20240312,173500,782533970,6040,6040,6040,6040,2387
|
|
20240312,173400,782533970,6040,6040,6040,6040,0
|
|
20240312,173300,782533970,6040,6040,6040,6040,0
|
|
20240312,173200,782533970,6040,6040,6040,6040,0
|
|
20240312,173100,782533970,6040,6040,6040,6040,0
|
|
20240312,173000,782533970,6040,6040,6040,6040,0
|
|
20240312,172900,782533970,6040,6040,6040,6040,0
|
|
20240312,172800,782533970,6040,6040,6040,6040,0
|
|
20240312,172700,782533970,6040,6040,6040,6040,0
|
|
20240312,172600,782533970,6040,6040,6040,6040,0
|
|
20240312,172500,782533970,6040,6040,6040,6040,0
|
|
20240312,172400,782533970,6040,6040,6040,6040,0
|
|
20240312,172300,782533970,6040,6040,6040,6040,0
|
|
20240312,172200,782533970,6040,6040,6040,6040,0
|
|
20240312,172100,782533970,6040,6040,6040,6040,0
|
|
20240312,172000,782533970,6040,6040,6040,6040,0
|
|
20240312,171900,782533970,6040,6040,6040,6040,0
|
|
20240312,171800,782533970,6040,6040,6040,6040,0
|
|
20240312,171700,782533970,6040,6040,6040,6040,0
|
|
20240312,171600,782533970,6040,6040,6040,6040,0
|
|
20240312,171500,782533970,6040,6040,6040,6040,0
|
|
20240312,171400,782533970,6040,6040,6040,6040,0
|
|
20240312,171300,782533970,6040,6040,6040,6040,0
|
|
20240312,171200,782533970,6040,6040,6040,6040,0
|
|
20240312,171100,782533970,6040,6040,6040,6040,0
|
|
20240312,171000,782533970,6040,6040,6040,6040,0
|
|
20240312,170900,782533970,6040,6040,6040,6040,0
|
|
20240312,170800,782533970,6040,6040,6040,6040,0
|
|
20240312,170700,782533970,6040,6040,6040,6040,0
|
|
20240312,170600,782533970,6040,6040,6040,6040,0
|
|
20240312,170500,782533970,6040,6040,6040,6040,2387
|
|
20240312,170400,782533970,6040,6040,6040,6040,0
|
|
20240312,170300,782533970,6040,6040,6040,6040,0
|
|
20240312,170200,782533970,6040,6040,6040,6040,0
|
|
20240312,170100,782533970,6040,6040,6040,6040,0
|
|
20240312,170000,782533970,6040,6040,6040,6040,0
|
|
20240312,165900,782533970,6040,6040,6040,6040,0
|
|
20240312,165800,782533970,6040,6040,6040,6040,0
|
|
20240312,165700,782533970,6040,6040,6040,6040,0
|
|
20240312,165600,782533970,6040,6040,6040,6040,0
|
|
20240312,165500,782533970,6040,6040,6040,6040,0
|
|
20240312,165400,782533970,6040,6040,6040,6040,0
|
|
20240312,165300,782533970,6040,6040,6040,6040,0
|
|
20240312,165200,782533970,6040,6040,6040,6040,0
|
|
20240312,165100,782533970,6040,6040,6040,6040,0
|
|
20240312,165000,782533970,6040,6040,6040,6040,0
|
|
20240312,164900,782533970,6040,6040,6040,6040,0
|
|
20240312,164800,782533970,6040,6040,6040,6040,0
|
|
20240312,164700,782533970,6040,6040,6040,6040,0
|
|
20240312,164600,782533970,6040,6040,6040,6040,0
|
|
20240312,164500,782533970,6040,6040,6040,6040,0
|
|
20240312,164400,782533970,6040,6040,6040,6040,0
|
|
20240312,164300,782533970,6040,6040,6040,6040,0
|
|
20240312,164200,782533970,6040,6040,6040,6040,0
|
|
20240312,164100,782533970,6040,6040,6040,6040,0
|
|
20240312,164000,782533970,6040,6040,6040,6040,0
|
|
20240312,163900,782533970,6040,6040,6040,6040,0
|
|
20240312,163800,782533970,6040,6040,6040,6040,0
|
|
20240312,163700,782533970,6040,6040,6040,6040,0
|
|
20240312,163600,782533970,6040,6040,6040,6040,0
|
|
20240312,163500,782533970,6040,6040,6040,6040,2387
|
|
20240312,163400,782533970,6040,6040,6040,6040,0
|
|
20240312,163300,782533970,6040,6040,6040,6040,0
|
|
20240312,163200,782533970,6040,6040,6040,6040,0
|
|
20240312,163100,782533970,6040,6040,6040,6040,0
|
|
20240312,163000,782533970,6040,6040,6040,6040,0
|
|
20240312,162900,782533970,6040,6040,6040,6040,0
|
|
20240312,162800,782533970,6040,6040,6040,6040,0
|
|
20240312,162700,782533970,6040,6040,6040,6040,0
|
|
20240312,162600,782533970,6040,6040,6040,6040,0
|
|
20240312,162500,782533970,6040,6040,6040,6040,0
|
|
20240312,162400,782533970,6040,6040,6040,6040,0
|
|
20240312,162300,782533970,6040,6040,6040,6040,0
|
|
20240312,162200,782533970,6040,6040,6040,6040,0
|
|
20240312,162100,782533970,6040,6040,6040,6040,0
|
|
20240312,162000,782533970,6040,6040,6040,6040,0
|
|
20240312,161900,782533970,6040,6040,6040,6040,0
|
|
20240312,161800,782533970,6040,6040,6040,6040,0
|
|
20240312,161700,782533970,6040,6040,6040,6040,0
|
|
20240312,161600,782533970,6040,6040,6040,6040,0
|
|
20240312,161500,782533970,6040,6040,6040,6040,0
|
|
20240312,161400,782533970,6040,6040,6040,6040,0
|
|
20240312,161300,782533970,6040,6040,6040,6040,0
|
|
20240312,161200,782533970,6040,6040,6040,6040,0
|
|
20240312,161100,782533970,6040,6040,6040,6040,0
|
|
20240312,161000,782533970,6040,6040,6040,6040,0
|
|
20240312,160900,782533970,6040,6040,6040,6040,0
|
|
20240312,160800,782533970,6040,6040,6040,6040,0
|
|
20240312,160700,782533970,6040,6040,6040,6040,0
|
|
20240312,160600,782533970,6040,6040,6040,6040,0
|
|
20240312,160500,782533970,6040,6040,6040,6040,2387
|
|
20240312,160400,782533970,6040,6040,6040,6040,0
|
|
20240312,160300,782533970,6040,6040,6040,6040,0
|
|
20240312,160200,782533970,6040,6040,6040,6040,0
|
|
20240312,160100,782533970,6040,6040,6040,6040,0
|
|
20240312,160000,782533970,6040,6040,6040,6040,0
|
|
20240312,155900,782533970,6040,6040,6040,6040,0
|
|
20240312,155800,782533970,6040,6040,6040,6040,0
|
|
20240312,155700,782533970,6040,6040,6040,6040,0
|
|
20240312,155600,782533970,6040,6040,6040,6040,0
|
|
20240312,155500,782533970,6040,6040,6040,6040,0
|
|
20240312,155400,782533970,6040,6040,6040,6040,0
|
|
20240312,155300,782533970,6040,6040,6040,6040,0
|
|
20240312,155200,782533970,6040,6040,6040,6040,0
|
|
20240312,155100,782533970,6040,6040,6040,6040,0
|
|
20240312,155000,782533970,6040,6040,6040,6040,0
|
|
20240312,154900,782533970,6040,6040,6040,6040,0
|
|
20240312,154800,782533970,6040,6040,6040,6040,0
|
|
20240312,154700,782533970,6040,6040,6040,6040,0
|
|
20240312,154600,782533970,6040,6040,6040,6040,0
|
|
20240312,154500,782533970,6040,6040,6040,6040,0
|
|
20240312,154400,782533970,6040,6040,6040,6040,0
|
|
20240312,154300,782533970,6040,6040,6040,6040,0
|
|
20240312,154200,782533970,6040,6040,6040,6040,0
|
|
20240312,154100,782533970,6040,6040,6040,6040,0
|
|
20240312,154000,782533970,6040,6040,6040,6040,0
|
|
20240312,153900,782533970,6040,6040,6040,6040,0
|
|
20240312,153800,782533970,6040,6040,6040,6040,0
|
|
20240312,153700,782533970,6040,6040,6040,6040,0
|
|
20240312,153600,782533970,6040,6040,6040,6040,0
|
|
20240312,153500,782533970,6040,6040,6040,6040,2387
|
|
20240312,153400,782533970,6040,6040,6040,6040,0
|
|
20240312,153300,782533970,6040,6040,6040,6040,0
|
|
20240312,153200,782533970,6040,6040,6040,6040,0
|
|
20240312,153100,782533970,6040,6040,6040,6040,0
|
|
20240312,153000,782533970,6040,6040,6040,6040,2387
|
|
20240312,152900,768116490,6040,6040,6040,6040,0
|
|
20240312,152800,768116490,6040,6040,6040,6040,0
|
|
20240312,152700,768116490,6040,6040,6040,6040,0
|
|
20240312,152600,768116490,6040,6040,6040,6040,0
|
|
20240312,152500,768116490,6040,6040,6040,6040,0
|
|
20240312,152400,768116490,6040,6040,6040,6040,0
|
|
20240312,152300,768116490,6040,6040,6040,6040,0
|
|
20240312,152200,768116490,6040,6040,6040,6040,0
|
|
20240312,152100,768116490,6040,6040,6040,6040,0
|
|
20240312,152000,768116490,6040,6040,6040,6040,0
|
|
20240312,151900,768116490,6040,6040,6040,6040,104
|
|
20240312,151800,767488330,6030,6040,6040,6030,628
|
|
20240312,151700,763699760,6030,6030,6030,6030,0
|
|
20240312,151600,763699760,6030,6030,6030,6030,5
|
|
20240312,151500,763669610,6040,6030,6040,6030,220
|
|
20240312,151400,762341010,6040,6040,6040,6040,1149
|
|
20240312,151300,755401050,6040,6040,6040,6040,195
|
|
20240312,151200,754223250,6050,6050,6050,6050,1
|
|
20240312,151100,754217200,6050,6040,6050,6040,241
|
|
20240312,151000,752759910,6040,6040,6040,6040,93
|
|
20240312,150900,752198190,6040,6040,6040,6040,649
|
|
20240312,150800,748278230,6040,6040,6040,6040,337
|
|
20240312,150700,746242750,6040,6040,6040,6040,201
|
|
20240312,150600,745028710,6040,6040,6040,6040,202
|
|
20240312,150500,743808630,6030,6030,6030,6030,0
|
|
20240312,150400,743808630,6030,6030,6030,6030,50
|
|
20240312,150300,743507130,6040,6040,6040,6040,0
|
|
20240312,150200,743507130,6040,6040,6040,6040,0
|
|
20240312,150100,743507130,6040,6040,6040,6040,1
|
|
20240312,150000,743501090,6030,6040,6040,6030,12
|
|
20240312,145900,743428700,6040,6040,6040,6040,0
|
|
20240312,145800,743428700,6040,6040,6040,6040,500
|
|
20240312,145700,740408700,6030,6030,6030,6030,0
|
|
20240312,145600,740408700,6030,6030,6030,6030,864
|
|
20240312,145500,735198780,6030,6030,6030,6030,1
|
|
20240312,145400,735192750,6030,6030,6030,6030,5
|
|
20240312,145300,735162600,6040,6040,6040,6040,76
|
|
20240312,145200,734703560,6040,6040,6040,6040,0
|
|
20240312,145100,734703560,6040,6030,6040,6030,1800
|
|
20240312,145000,723845560,6030,6030,6030,6030,0
|
|
20240312,144900,723845560,6030,6030,6030,6030,90
|
|
20240312,144800,723302860,6040,6040,6040,6040,0
|
|
20240312,144700,723302860,6040,6040,6040,6040,0
|
|
20240312,144600,723302860,6040,6040,6040,6040,0
|
|
20240312,144500,723302860,6040,6030,6040,6030,70
|
|
20240312,144400,722880560,6040,6040,6040,6040,300
|
|
20240312,144300,721068560,6040,6030,6040,6030,1041
|
|
20240312,144200,714788210,6040,6040,6040,6040,0
|
|
20240312,144100,714788210,6040,6040,6040,6040,0
|
|
20240312,144000,714788210,6040,6040,6040,6040,20
|
|
20240312,143900,714667410,6040,6040,6040,6040,5
|
|
20240312,143800,714637210,6040,6030,6040,6030,252
|
|
20240312,143700,713116980,6030,6030,6030,6030,100
|
|
20240312,143600,712513980,6030,6030,6030,6030,0
|
|
20240312,143500,712513980,6030,6030,6030,6030,50
|
|
20240312,143400,712212480,6030,6030,6030,6030,0
|
|
20240312,143300,712212480,6030,6030,6030,6030,70
|
|
20240312,143200,711790380,6030,6030,6030,6030,0
|
|
20240312,143100,711790380,6030,6030,6030,6030,0
|
|
20240312,143000,711790380,6030,6040,6040,6030,57
|
|
20240312,142900,711446570,6040,6040,6040,6040,269
|
|
20240312,142800,709821810,6040,6040,6040,6040,1414
|
|
20240312,142700,701281250,6030,6030,6030,6030,500
|
|
20240312,142600,698266250,6030,6040,6040,6030,197
|
|
20240312,142500,697076540,6040,6040,6040,6040,34
|
|
20240312,142400,696871180,6040,6040,6040,6040,10
|
|
20240312,142300,696810780,6030,6030,6030,6030,0
|
|
20240312,142200,696810780,6030,6040,6040,6030,168
|
|
20240312,142100,695797720,6030,6030,6030,6030,0
|
|
20240312,142000,695797720,6030,6030,6030,6030,650
|
|
20240312,141900,691878220,6040,6040,6040,6040,0
|
|
20240312,141800,691878220,6040,6040,6040,6040,10
|
|
20240312,141700,691817820,6040,6040,6040,6040,200
|
|
20240312,141600,690609820,6040,6040,6040,6030,256
|
|
20240312,141500,689064550,6040,6040,6040,6040,1
|
|
20240312,141400,689058510,6030,6030,6030,6030,0
|
|
20240312,141300,689058510,6030,6030,6030,6030,0
|
|
20240312,141200,689058510,6030,6030,6030,6030,950
|
|
20240312,141100,683330010,6020,6020,6020,6020,50
|
|
20240312,141000,683029010,6030,6030,6030,6030,64
|
|
20240312,140900,682643090,6030,6030,6030,6030,335
|
|
20240312,140800,680623040,6030,6030,6030,6030,425
|
|
20240312,140700,678060290,6030,6030,6030,6030,0
|
|
20240312,140600,678060290,6030,6030,6030,6030,0
|
|
20240312,140500,678060290,6030,6030,6030,6030,21
|
|
20240312,140400,677933660,6030,6030,6030,6030,0
|
|
20240312,140300,677933660,6030,6030,6030,6030,0
|
|
20240312,140200,677933660,6030,6030,6030,6030,51
|
|
20240312,140100,677626130,6020,6020,6020,6020,0
|
|
20240312,140000,677626130,6020,6020,6020,6020,100
|
|
20240312,135900,677024130,6020,6020,6020,6020,176
|
|
20240312,135800,675964610,6030,6030,6030,6030,0
|
|
20240312,135700,675964610,6030,6030,6030,6030,32
|
|
20240312,135600,675771650,6030,6030,6030,6030,205
|
|
20240312,135500,674535500,6030,6030,6030,6030,300
|
|
20240312,135400,672726500,6030,6030,6030,6030,0
|
|
20240312,135300,672726500,6030,6030,6030,6030,121
|
|
20240312,135200,671996870,6030,6030,6030,6030,0
|
|
20240312,135100,671996870,6030,6030,6030,6030,10
|
|
20240312,135000,671936570,6030,6030,6030,6030,140
|
|
20240312,134900,671092370,6030,6030,6030,6030,72
|
|
20240312,134800,670658210,6030,6030,6030,6030,50
|
|
20240312,134700,670356710,6030,6030,6030,6030,17
|
|
20240312,134600,670254200,6030,6040,6040,6030,534
|
|
20240312,134500,667034010,6030,6030,6030,6030,463
|
|
20240312,134400,664242120,6030,6030,6030,6030,140
|
|
20240312,134300,663397920,6030,6030,6030,6030,1000
|
|
20240312,134200,657367920,6030,6030,6030,6030,2
|
|
20240312,134100,657355860,6020,6040,6040,6020,1200
|
|
20240312,134000,650121290,6040,6040,6040,6040,0
|
|
20240312,133900,650121290,6040,6040,6040,6040,0
|
|
20240312,133800,650121290,6040,6040,6040,6040,56
|
|
20240312,133700,649783050,6040,6040,6040,6040,0
|
|
20240312,133600,649783050,6040,6040,6040,6040,0
|
|
20240312,133500,649783050,6040,6050,6050,6040,564
|
|
20240312,133400,646371990,6060,6060,6060,6060,0
|
|
20240312,133300,646371990,6060,6060,6060,6060,0
|
|
20240312,133200,646371990,6060,6060,6060,6060,40
|
|
20240312,133100,646129590,6060,6050,6060,6050,120
|
|
20240312,133000,645402790,6050,6050,6050,6050,10
|
|
20240312,132900,645342290,6050,6050,6050,6050,0
|
|
20240312,132800,645342290,6050,6050,6050,6050,0
|
|
20240312,132700,645342290,6050,6050,6050,6050,0
|
|
20240312,132600,645342290,6050,6050,6050,6050,3
|
|
20240312,132500,645324140,6050,6050,6050,6050,4
|
|
20240312,132400,645299940,6040,6040,6040,6040,20
|
|
20240312,132300,645179140,6040,6040,6040,6040,0
|
|
20240312,132200,645179140,6040,6040,6040,6040,700
|
|
20240312,132100,640951140,6040,6040,6040,6040,30
|
|
20240312,132000,640769940,6040,6040,6040,6040,0
|
|
20240312,131900,640769940,6040,6040,6040,6040,0
|
|
20240312,131800,640769940,6040,6040,6040,6040,0
|
|
20240312,131700,640769940,6040,6040,6040,6040,164
|
|
20240312,131600,639779380,6040,6040,6040,6040,0
|
|
20240312,131500,639779380,6040,6040,6040,6040,20
|
|
20240312,131400,639658580,6050,6050,6050,6050,37
|
|
20240312,131300,639434730,6050,6050,6050,6050,164
|
|
20240312,131200,638442530,6050,6050,6050,6050,0
|
|
20240312,131100,638442530,6050,6050,6050,6050,20
|
|
20240312,131000,638321530,6040,6040,6040,6040,373
|
|
20240312,130900,636068610,6040,6040,6040,6040,534
|
|
20240312,130800,632843250,6040,6040,6040,6040,2966
|
|
20240312,130700,614928610,6030,6030,6030,6030,0
|
|
20240312,130600,614928610,6030,6030,6030,6030,70
|
|
20240312,130500,614506510,6040,6040,6040,6040,0
|
|
20240312,130400,614506510,6040,6040,6040,6040,0
|
|
20240312,130300,614506510,6040,6040,6040,6040,0
|
|
20240312,130200,614506510,6040,6040,6040,6040,0
|
|
20240312,130100,614506510,6040,6040,6040,6040,90
|
|
20240312,130000,613962910,6030,6030,6030,6030,0
|
|
20240312,125900,613962910,6030,6030,6030,6030,1000
|
|
20240312,125800,607932910,6030,6030,6030,6030,0
|
|
20240312,125700,607932910,6030,6030,6030,6030,20
|
|
20240312,125600,607812310,6030,6030,6030,6030,2791
|
|
20240312,125500,590982580,6020,6030,6030,6020,268
|
|
20240312,125400,589367040,6030,6020,6030,6020,473
|
|
20240312,125300,586515850,6020,6030,6030,6020,128
|
|
20240312,125200,585745040,6020,6020,6020,6020,430
|
|
20240312,125100,583156440,6020,6020,6020,6020,0
|
|
20240312,125000,583156440,6020,6020,6020,6020,319
|
|
20240312,124900,581236060,6030,6030,6030,6030,1613
|
|
20240312,124800,571509670,6030,6040,6050,6030,277
|
|
20240312,124700,569836180,6040,6050,6050,6040,176
|
|
20240312,124600,568772760,6040,6040,6040,6040,731
|
|
20240312,124500,564357520,6050,6050,6050,6050,160
|
|
20240312,124400,563389520,6050,6050,6050,6050,0
|
|
20240312,124300,563389520,6050,6050,6050,6050,0
|
|
20240312,124200,563389520,6050,6050,6050,6050,20
|
|
20240312,124100,563268520,6050,6050,6050,6050,0
|
|
20240312,124000,563268520,6050,6050,6050,6050,10
|
|
20240312,123900,563208020,6040,6060,6060,6040,1517
|
|
20240312,123800,554043050,6050,6050,6050,6050,0
|
|
20240312,123700,554043050,6050,6050,6050,6050,13
|
|
20240312,123600,553964400,6050,6050,6050,6050,638
|
|
20240312,123500,550104500,6050,6050,6050,6050,21
|
|
20240312,123400,549977450,6050,6050,6050,6050,2
|
|
20240312,123300,549965350,6060,6060,6060,6060,0
|
|
20240312,123200,549965350,6060,6060,6060,6050,1447
|
|
20240312,123100,541208300,6060,6060,6060,6060,0
|
|
20240312,123000,541208300,6060,6080,6080,6060,539
|
|
20240312,122900,537941840,6060,6080,6080,6060,6
|
|
20240312,122800,537905420,6080,6080,6080,6080,0
|
|
20240312,122700,537905420,6080,6080,6080,6080,10
|
|
20240312,122600,537844620,6080,6080,6080,6080,10
|
|
20240312,122500,537783820,6080,6080,6080,6080,0
|
|
20240312,122400,537783820,6080,6080,6080,6080,8
|
|
20240312,122300,537735180,6080,6080,6080,6080,0
|
|
20240312,122200,537735180,6080,6080,6080,6080,0
|
|
20240312,122100,537735180,6080,6080,6080,6080,0
|
|
20240312,122000,537735180,6080,6080,6080,6080,0
|
|
20240312,121900,537735180,6080,6080,6080,6080,2
|
|
20240312,121800,537723020,6080,6060,6080,6060,43
|
|
20240312,121700,537462310,6060,6090,6090,6060,1011
|
|
20240312,121600,531329630,6090,6070,6090,6070,2
|
|
20240312,121500,531317470,6070,6080,6080,6070,110
|
|
20240312,121400,530649670,6070,6070,6070,6070,0
|
|
20240312,121300,530649670,6070,6070,6070,6070,0
|
|
20240312,121200,530649670,6070,6070,6070,6070,0
|
|
20240312,121100,530649670,6070,6060,6070,6060,199
|
|
20240312,121000,529442730,6070,6070,6070,6070,200
|
|
20240312,120900,528228730,6090,6090,6090,6090,1
|
|
20240312,120800,528222640,6060,6060,6060,6060,63
|
|
20240312,120700,527840860,6060,6080,6080,6060,425
|
|
20240312,120600,525264700,6080,6070,6080,6070,183
|
|
20240312,120500,524152880,6070,6070,6070,6070,1020
|
|
20240312,120400,517961480,6080,6080,6080,6080,0
|
|
20240312,120300,517961480,6080,6080,6080,6080,200
|
|
20240312,120200,516745480,6080,6100,6100,6080,586
|
|
20240312,120100,513182580,6080,6100,6100,6080,39
|
|
20240312,120000,512944700,6100,6100,6100,6100,0
|
|
20240312,115900,512944700,6100,6100,6100,6100,20
|
|
20240312,115800,512822700,6100,6100,6100,6100,0
|
|
20240312,115700,512822700,6100,6090,6100,6090,3009
|
|
20240312,115600,494478420,6080,6080,6090,6080,116
|
|
20240312,115500,493773090,6080,6080,6080,6080,146
|
|
20240312,115400,492885410,6080,6080,6080,6080,1055
|
|
20240312,115300,486471010,6090,6090,6090,6090,100
|
|
20240312,115200,485862010,6090,6090,6090,6090,0
|
|
20240312,115100,485862010,6090,6090,6090,6090,0
|
|
20240312,115000,485862010,6090,6090,6090,6090,0
|
|
20240312,114900,485862010,6090,6090,6090,6090,29
|
|
20240312,114800,485685400,6090,6090,6090,6090,320
|
|
20240312,114700,483736600,6080,6080,6080,6080,553
|
|
20240312,114600,480374360,6090,6090,6090,6090,0
|
|
20240312,114500,480374360,6090,6090,6090,6090,31
|
|
20240312,114400,480185570,6090,6090,6090,6090,1
|
|
20240312,114300,480179480,6090,6090,6090,6090,0
|
|
20240312,114200,480179480,6090,6090,6090,6090,3
|
|
20240312,114100,480161210,6080,6080,6080,6080,299
|
|
20240312,114000,478343290,6070,6070,6070,6070,0
|
|
20240312,113900,478343290,6070,6070,6070,6070,0
|
|
20240312,113800,478343290,6070,6070,6070,6070,100
|
|
20240312,113700,477736290,6070,6070,6070,6070,29
|
|
20240312,113600,477560260,6080,6090,6090,6080,83
|
|
20240312,113500,477055560,6090,6090,6090,6080,121
|
|
20240312,113400,476319670,6090,6090,6090,6090,307
|
|
20240312,113300,474450040,6080,6080,6080,6080,50
|
|
20240312,113200,474146040,6080,6080,6080,6080,566
|
|
20240312,113100,470704760,6090,6090,6090,6090,20
|
|
20240312,113000,470582960,6080,6070,6080,6070,856
|
|
20240312,112900,465382600,6070,6070,6070,6070,141
|
|
20240312,112800,464526730,6070,6070,6070,6070,0
|
|
20240312,112700,464526730,6070,6070,6070,6070,0
|
|
20240312,112600,464526730,6070,6070,6070,6070,267
|
|
20240312,112500,462906040,6070,6070,6070,6070,0
|
|
20240312,112400,462906040,6070,6070,6070,6070,11
|
|
20240312,112300,462839270,6070,6070,6070,6070,42
|
|
20240312,112200,462584330,6080,6080,6080,6080,0
|
|
20240312,112100,462584330,6080,6080,6080,6080,564
|
|
20240312,112000,459155210,6080,6080,6080,6080,100
|
|
20240312,111900,458547210,6080,6080,6080,6080,0
|
|
20240312,111800,458547210,6080,6080,6080,6080,100
|
|
20240312,111700,457939210,6060,6060,6070,6060,1459
|
|
20240312,111600,449092670,6070,6070,6070,6070,51
|
|
20240312,111500,448783100,6080,6080,6080,6080,0
|
|
20240312,111400,448783100,6080,6070,6080,6070,440
|
|
20240312,111300,446111400,6060,6060,6060,6060,0
|
|
20240312,111200,446111400,6060,6060,6070,6060,435
|
|
20240312,111100,443471300,6070,6070,6070,6070,0
|
|
20240312,111000,443471300,6070,6070,6070,6070,0
|
|
20240312,110900,443471300,6070,6070,6070,6070,261
|
|
20240312,110800,441887030,6070,6080,6080,6070,522
|
|
20240312,110700,438717670,6080,6070,6080,6070,28
|
|
20240312,110600,438547460,6070,6070,6070,6070,22
|
|
20240312,110500,438413920,6070,6070,6070,6070,39
|
|
20240312,110400,438177190,6070,6070,6070,6070,563
|
|
20240312,110300,434759780,6070,6070,6070,6060,502
|
|
20240312,110200,431717640,6060,6060,6060,6060,0
|
|
20240312,110100,431717640,6060,6060,6060,6060,2
|
|
20240312,110000,431705520,6060,6070,6070,6060,1061
|
|
20240312,105900,425275850,6070,6070,6070,6070,517
|
|
20240312,105800,422137660,6080,6080,6080,6080,0
|
|
20240312,105700,422137660,6080,6080,6080,6080,10
|
|
20240312,105600,422076860,6080,6080,6080,6080,0
|
|
20240312,105500,422076860,6080,6070,6080,6070,230
|
|
20240312,105400,420678560,6080,6080,6080,6080,107
|
|
20240312,105300,420028000,6080,6080,6080,6080,110
|
|
20240312,105200,419359200,6080,6080,6080,6080,80
|
|
20240312,105100,418872800,6090,6090,6090,6090,0
|
|
20240312,105000,418872800,6090,6080,6090,6080,2
|
|
20240312,104900,418860630,6080,6070,6080,6070,161
|
|
20240312,104800,417882360,6080,6080,6080,6080,50
|
|
20240312,104700,417578360,6070,6070,6070,6070,13
|
|
20240312,104600,417499450,6090,6090,6090,6090,1042
|
|
20240312,104500,411153670,6080,6080,6080,6080,3
|
|
20240312,104400,411135430,6090,6080,6090,6080,1708
|
|
20240312,104300,400746490,6080,6080,6080,6080,2
|
|
20240312,104200,400734330,6080,6080,6080,6080,20
|
|
20240312,104100,400612730,6060,6080,6080,6060,1864
|
|
20240312,104000,389300890,6060,6080,6080,6060,1864
|
|
20240312,103900,377991270,6090,6080,6090,6080,53
|
|
20240312,103800,377669020,6080,6080,6080,6080,353
|
|
20240312,103700,375522780,6080,6080,6080,6080,23
|
|
20240312,103600,375382940,6080,6080,6080,6080,493
|
|
20240312,103500,372385500,6080,6080,6080,6080,0
|
|
20240312,103400,372385500,6080,6070,6080,6070,8
|
|
20240312,103300,372336880,6070,6070,6070,6070,149
|
|
20240312,103200,371432450,6070,6070,6070,6070,10
|
|
20240312,103100,371371750,6080,6080,6080,6080,130
|
|
20240312,103000,370581350,6080,6080,6080,6080,174
|
|
20240312,102900,369523430,6080,6090,6090,6080,30
|
|
20240312,102800,369341010,6080,6080,6080,6080,11
|
|
20240312,102700,369274130,6090,6090,6090,6090,10
|
|
20240312,102600,369213230,6090,6090,6090,6090,0
|
|
20240312,102500,369213230,6090,6090,6090,6090,282
|
|
20240312,102400,367495850,6090,6090,6090,6090,0
|
|
20240312,102300,367495850,6090,6090,6090,6090,70
|
|
20240312,102200,367069550,6090,6080,6090,6080,750
|
|
20240312,102100,362505350,6090,6090,6090,6080,701
|
|
20240312,102000,358238760,6090,6090,6090,6080,18
|
|
20240312,101900,358129190,6100,6100,6100,6100,53
|
|
20240312,101800,357805890,6110,6100,6110,6100,2339
|
|
20240312,101700,343530580,6100,6100,6100,6090,825
|
|
20240312,101600,338498090,6100,6100,6100,6100,642
|
|
20240312,101500,334581890,6100,6110,6110,6100,789
|
|
20240312,101400,329761950,6100,6090,6100,6090,2339
|
|
20240312,101300,315506210,6090,6090,6090,6090,149
|
|
20240312,101200,314598800,6080,6080,6080,6070,1069
|
|
20240312,101100,308099780,6070,6070,6070,6070,700
|
|
20240312,101000,303850780,6070,6070,6070,6070,0
|
|
20240312,100900,303850780,6070,6070,6070,6070,0
|
|
20240312,100800,303850780,6070,6080,6080,6070,850
|
|
20240312,100700,298683280,6080,6070,6080,6070,536
|
|
20240312,100600,295424520,6080,6060,6080,6060,74
|
|
20240312,100500,294976040,6060,6090,6090,6060,271
|
|
20240312,100400,293332580,6080,6080,6080,6080,594
|
|
20240312,100300,289721060,6080,6080,6080,6070,656
|
|
20240312,100200,285738110,6080,6080,6080,6070,193
|
|
20240312,100100,284565910,6080,6080,6080,6070,1024
|
|
20240312,100000,278340040,6080,6080,6080,6070,2144
|
|
20240312,095900,265315640,6080,6070,6080,6060,5170
|
|
20240312,095800,233983560,6080,6080,6080,6060,552
|
|
20240312,095700,230628160,6080,6070,6080,6070,1238
|
|
20240312,095600,223102830,6070,6050,6070,6050,894
|
|
20240312,095500,217684590,6050,6040,6050,6040,2917
|
|
20240312,095400,200065900,6040,6040,6040,6040,290
|
|
20240312,095300,198314300,6050,6050,6050,6050,0
|
|
20240312,095200,198314300,6050,6050,6050,6040,1046
|
|
20240312,095100,191996000,6060,6050,6060,6050,262
|
|
20240312,095000,190410880,6050,6040,6050,6040,170
|
|
20240312,094900,189382610,6040,6040,6040,6040,110
|
|
20240312,094800,188718210,6040,6040,6050,6040,520
|
|
20240312,094700,185574490,6040,6040,6040,6040,149
|
|
20240312,094600,184674530,6040,6010,6040,6010,4122
|
|
20240312,094500,159854340,6020,6020,6030,6020,208
|
|
20240312,094400,158601110,6020,6020,6020,6020,214
|
|
20240312,094300,157312830,6020,6010,6020,6000,202
|
|
20240312,094200,156098890,6010,6020,6020,6010,72
|
|
20240312,094100,155665650,6020,6020,6020,6020,1
|
|
20240312,094000,155659630,6020,6000,6020,6000,197
|
|
20240312,093900,154477510,6000,6010,6010,6000,400
|
|
20240312,093800,152077190,6000,6010,6010,6000,1452
|
|
20240312,093700,143363420,6010,6010,6010,6010,800
|
|
20240312,093600,138555420,6020,6020,6020,6020,77
|
|
20240312,093500,138091880,6020,6020,6020,6020,38
|
|
20240312,093400,137863120,6020,6020,6020,6020,62
|
|
20240312,093300,137489880,6020,6000,6020,6000,105
|
|
20240312,093200,136859800,6000,6000,6000,6000,25
|
|
20240312,093100,136709800,6000,6000,6000,6000,109
|
|
20240312,093000,136055800,6000,6000,6000,6000,100
|
|
20240312,092900,135455800,6000,6000,6000,6000,0
|
|
20240312,092800,135455800,6000,6010,6010,6000,320
|
|
20240312,092700,133535500,6000,6000,6000,6000,0
|
|
20240312,092600,133535500,6000,6000,6000,6000,0
|
|
20240312,092500,133535500,6000,6010,6010,6000,4032
|
|
20240312,092400,109333500,6000,6000,6000,6000,0
|
|
20240312,092300,109333500,6000,6030,6030,6000,863
|
|
20240312,092200,104141160,6030,6030,6030,6030,309
|
|
20240312,092100,102277890,6030,6030,6030,6030,1
|
|
20240312,092000,102271860,6030,6000,6030,6000,730
|
|
20240312,091900,97884530,6000,6000,6000,6000,509
|
|
20240312,091800,94830530,6000,6010,6010,6000,815
|
|
20240312,091700,89938140,6010,6010,6010,6000,1202
|
|
20240312,091600,82714170,6010,6010,6010,6010,47
|
|
20240312,091500,82431700,6010,6010,6010,6010,13
|
|
20240312,091400,82353570,6000,5990,6000,5990,975
|
|
20240312,091300,76512340,6000,5990,6000,5990,629
|
|
20240312,091200,72743940,6000,6000,6000,6000,0
|
|
20240312,091100,72743940,6000,5990,6000,5990,23
|
|
20240312,091000,72606040,5990,5990,5990,5990,476
|
|
20240312,090900,69754800,6000,6030,6030,6000,103
|
|
20240312,090800,69136770,6030,5990,6030,5980,3406
|
|
20240312,090700,48742590,5990,6000,6010,5990,1549
|
|
20240312,090600,39438320,6000,6010,6010,6000,1765
|
|
20240312,090500,28831660,6000,5990,6000,5990,2617
|
|
20240312,090400,13130390,6000,6000,6000,6000,911
|
|
20240312,090300,7664390,6000,6000,6010,5990,265
|
|
20240312,090200,6073260,6000,6010,6010,6000,20
|
|
20240312,090100,5953250,6010,6050,6050,6010,409
|
|
20240312,090000,3487950,6050,6050,6060,6030,577
|