682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,201900,337110160,13600,13600,13600,13600,489
|
|
20240311,201800,337110160,13600,13600,13600,13600,0
|
|
20240311,201700,337110160,13600,13600,13600,13600,0
|
|
20240311,201600,337110160,13600,13600,13600,13600,0
|
|
20240311,201500,337110160,13600,13600,13600,13600,0
|
|
20240311,201400,337110160,13600,13600,13600,13600,0
|
|
20240311,201300,337110160,13600,13600,13600,13600,0
|
|
20240311,201200,337110160,13600,13600,13600,13600,0
|
|
20240311,201100,337110160,13600,13600,13600,13600,0
|
|
20240311,201000,337110160,13600,13600,13600,13600,0
|
|
20240311,200900,337110160,13600,13600,13600,13600,0
|
|
20240311,200800,337110160,13600,13600,13600,13600,0
|
|
20240311,200700,337110160,13600,13600,13600,13600,0
|
|
20240311,200600,337110160,13600,13600,13600,13600,0
|
|
20240311,200500,337110160,13600,13600,13600,13600,0
|
|
20240311,200400,337110160,13600,13600,13600,13600,0
|
|
20240311,200300,337110160,13600,13600,13600,13600,0
|
|
20240311,200200,337110160,13600,13600,13600,13600,0
|
|
20240311,200100,337110160,13600,13600,13600,13600,0
|
|
20240311,200000,337110160,13600,13600,13600,13600,0
|
|
20240311,195900,337110160,13600,13600,13600,13600,0
|
|
20240311,195800,337110160,13600,13600,13600,13600,0
|
|
20240311,195700,337110160,13600,13600,13600,13600,0
|
|
20240311,195600,337110160,13600,13600,13600,13600,0
|
|
20240311,195500,337110160,13600,13600,13600,13600,0
|
|
20240311,195400,337110160,13600,13600,13600,13600,0
|
|
20240311,195300,337110160,13600,13600,13600,13600,0
|
|
20240311,195200,337110160,13600,13600,13600,13600,0
|
|
20240311,195100,337110160,13600,13600,13600,13600,0
|
|
20240311,195000,337110160,13600,13600,13600,13600,0
|
|
20240311,194900,337110160,13600,13600,13600,13600,489
|
|
20240311,194800,337110160,13600,13600,13600,13600,0
|
|
20240311,194700,337110160,13600,13600,13600,13600,0
|
|
20240311,194600,337110160,13600,13600,13600,13600,0
|
|
20240311,194500,337110160,13600,13600,13600,13600,0
|
|
20240311,194400,337110160,13600,13600,13600,13600,0
|
|
20240311,194300,337110160,13600,13600,13600,13600,0
|
|
20240311,194200,337110160,13600,13600,13600,13600,0
|
|
20240311,194100,337110160,13600,13600,13600,13600,0
|
|
20240311,194000,337110160,13600,13600,13600,13600,0
|
|
20240311,193900,337110160,13600,13600,13600,13600,0
|
|
20240311,193800,337110160,13600,13600,13600,13600,0
|
|
20240311,193700,337110160,13600,13600,13600,13600,0
|
|
20240311,193600,337110160,13600,13600,13600,13600,0
|
|
20240311,193500,337110160,13600,13600,13600,13600,0
|
|
20240311,193400,337110160,13600,13600,13600,13600,0
|
|
20240311,193300,337110160,13600,13600,13600,13600,0
|
|
20240311,193200,337110160,13600,13600,13600,13600,0
|
|
20240311,193100,337110160,13600,13600,13600,13600,0
|
|
20240311,193000,337110160,13600,13600,13600,13600,0
|
|
20240311,192900,337110160,13600,13600,13600,13600,0
|
|
20240311,192800,337110160,13600,13600,13600,13600,0
|
|
20240311,192700,337110160,13600,13600,13600,13600,0
|
|
20240311,192600,337110160,13600,13600,13600,13600,0
|
|
20240311,192500,337110160,13600,13600,13600,13600,0
|
|
20240311,192400,337110160,13600,13600,13600,13600,0
|
|
20240311,192300,337110160,13600,13600,13600,13600,0
|
|
20240311,192200,337110160,13600,13600,13600,13600,0
|
|
20240311,192100,337110160,13600,13600,13600,13600,0
|
|
20240311,192000,337110160,13600,13600,13600,13600,0
|
|
20240311,191900,337110160,13600,13600,13600,13600,489
|
|
20240311,191800,337110160,13600,13600,13600,13600,0
|
|
20240311,191700,337110160,13600,13600,13600,13600,0
|
|
20240311,191600,337110160,13600,13600,13600,13600,0
|
|
20240311,191500,337110160,13600,13600,13600,13600,0
|
|
20240311,191400,337110160,13600,13600,13600,13600,0
|
|
20240311,191300,337110160,13600,13600,13600,13600,0
|
|
20240311,191200,337110160,13600,13600,13600,13600,0
|
|
20240311,191100,337110160,13600,13600,13600,13600,0
|
|
20240311,191000,337110160,13600,13600,13600,13600,0
|
|
20240311,190900,337110160,13600,13600,13600,13600,0
|
|
20240311,190800,337110160,13600,13600,13600,13600,0
|
|
20240311,190700,337110160,13600,13600,13600,13600,0
|
|
20240311,190600,337110160,13600,13600,13600,13600,0
|
|
20240311,190500,337110160,13600,13600,13600,13600,0
|
|
20240311,190400,337110160,13600,13600,13600,13600,0
|
|
20240311,190300,337110160,13600,13600,13600,13600,0
|
|
20240311,190200,337110160,13600,13600,13600,13600,0
|
|
20240311,190100,337110160,13600,13600,13600,13600,0
|
|
20240311,190000,337110160,13600,13600,13600,13600,0
|
|
20240311,185900,337110160,13600,13600,13600,13600,0
|
|
20240311,185800,337110160,13600,13600,13600,13600,0
|
|
20240311,185700,337110160,13600,13600,13600,13600,0
|
|
20240311,185600,337110160,13600,13600,13600,13600,0
|
|
20240311,185500,337110160,13600,13600,13600,13600,0
|
|
20240311,185400,337110160,13600,13600,13600,13600,0
|
|
20240311,185300,337110160,13600,13600,13600,13600,0
|
|
20240311,185200,337110160,13600,13600,13600,13600,0
|
|
20240311,185100,337110160,13600,13600,13600,13600,0
|
|
20240311,185000,337110160,13600,13600,13600,13600,0
|
|
20240311,184900,337110160,13600,13600,13600,13600,489
|
|
20240311,184800,337110160,13600,13600,13600,13600,0
|
|
20240311,184700,337110160,13600,13600,13600,13600,0
|
|
20240311,184600,337110160,13600,13600,13600,13600,0
|
|
20240311,184500,337110160,13600,13600,13600,13600,0
|
|
20240311,184400,337110160,13600,13600,13600,13600,0
|
|
20240311,184300,337110160,13600,13600,13600,13600,0
|
|
20240311,184200,337110160,13600,13600,13600,13600,0
|
|
20240311,184100,337110160,13600,13600,13600,13600,0
|
|
20240311,184000,337110160,13600,13600,13600,13600,0
|
|
20240311,183900,337110160,13600,13600,13600,13600,0
|
|
20240311,183800,337110160,13600,13600,13600,13600,0
|
|
20240311,183700,337110160,13600,13600,13600,13600,0
|
|
20240311,183600,337110160,13600,13600,13600,13600,0
|
|
20240311,183500,337110160,13600,13600,13600,13600,0
|
|
20240311,183400,337110160,13600,13600,13600,13600,0
|
|
20240311,183300,337110160,13600,13600,13600,13600,0
|
|
20240311,183200,337110160,13600,13600,13600,13600,0
|
|
20240311,183100,337110160,13600,13600,13600,13600,0
|
|
20240311,183000,337110160,13600,13600,13600,13600,0
|
|
20240311,182900,337110160,13600,13600,13600,13600,0
|
|
20240311,182800,337110160,13600,13600,13600,13600,0
|
|
20240311,182700,337110160,13600,13600,13600,13600,0
|
|
20240311,182600,337110160,13600,13600,13600,13600,0
|
|
20240311,182500,337110160,13600,13600,13600,13600,0
|
|
20240311,182400,337110160,13600,13600,13600,13600,0
|
|
20240311,182300,337110160,13600,13600,13600,13600,0
|
|
20240311,182200,337110160,13600,13600,13600,13600,0
|
|
20240311,182100,337110160,13600,13600,13600,13600,0
|
|
20240311,182000,337110160,13600,13600,13600,13600,0
|
|
20240311,181900,337110160,13600,13600,13600,13600,489
|
|
20240311,181800,337110160,13600,13600,13600,13600,0
|
|
20240311,181700,337110160,13600,13600,13600,13600,0
|
|
20240311,181600,337110160,13600,13600,13600,13600,0
|
|
20240311,181500,337110160,13600,13600,13600,13600,0
|
|
20240311,181400,337110160,13600,13600,13600,13600,0
|
|
20240311,181300,337110160,13600,13600,13600,13600,0
|
|
20240311,181200,337110160,13600,13600,13600,13600,0
|
|
20240311,181100,337110160,13600,13600,13600,13600,0
|
|
20240311,181000,337110160,13600,13600,13600,13600,0
|
|
20240311,180900,337110160,13600,13600,13600,13600,0
|
|
20240311,180800,337110160,13600,13600,13600,13600,0
|
|
20240311,180700,337110160,13600,13600,13600,13600,0
|
|
20240311,180600,337110160,13600,13600,13600,13600,0
|
|
20240311,180500,337110160,13600,13600,13600,13600,0
|
|
20240311,180400,337110160,13600,13600,13600,13600,0
|
|
20240311,180300,337110160,13600,13600,13600,13600,0
|
|
20240311,180200,337110160,13600,13600,13600,13600,0
|
|
20240311,180100,337110160,13600,13600,13600,13600,0
|
|
20240311,180000,337110160,13600,13600,13600,13600,0
|
|
20240311,175900,337110160,13600,13600,13600,13600,0
|
|
20240311,175800,337110160,13600,13600,13600,13600,0
|
|
20240311,175700,337110160,13600,13600,13600,13600,0
|
|
20240311,175600,337110160,13600,13600,13600,13600,0
|
|
20240311,175500,337110160,13600,13600,13600,13600,0
|
|
20240311,175400,337110160,13600,13600,13600,13600,0
|
|
20240311,175300,337110160,13600,13600,13600,13600,0
|
|
20240311,175200,337110160,13600,13600,13600,13600,0
|
|
20240311,175100,337110160,13600,13600,13600,13600,0
|
|
20240311,175000,337110160,13600,13600,13600,13600,0
|
|
20240311,174900,337110160,13600,13600,13600,13600,489
|
|
20240311,174800,337110160,13600,13600,13600,13600,0
|
|
20240311,174700,337110160,13600,13600,13600,13600,0
|
|
20240311,174600,337110160,13600,13600,13600,13600,0
|
|
20240311,174500,337110160,13600,13600,13600,13600,0
|
|
20240311,174400,337110160,13600,13600,13600,13600,0
|
|
20240311,174300,337110160,13600,13600,13600,13600,0
|
|
20240311,174200,337110160,13600,13600,13600,13600,0
|
|
20240311,174100,337110160,13600,13600,13600,13600,0
|
|
20240311,174000,337110160,13600,13600,13600,13600,0
|
|
20240311,173900,337110160,13600,13600,13600,13600,0
|
|
20240311,173800,337110160,13600,13600,13600,13600,0
|
|
20240311,173700,337110160,13600,13600,13600,13600,0
|
|
20240311,173600,337110160,13600,13600,13600,13600,0
|
|
20240311,173500,337110160,13600,13600,13600,13600,0
|
|
20240311,173400,337110160,13600,13600,13600,13600,0
|
|
20240311,173300,337110160,13600,13600,13600,13600,0
|
|
20240311,173200,337110160,13600,13600,13600,13600,0
|
|
20240311,173100,337110160,13600,13600,13600,13600,0
|
|
20240311,173000,337110160,13600,13600,13600,13600,0
|
|
20240311,172900,337110160,13600,13600,13600,13600,0
|
|
20240311,172800,337110160,13600,13600,13600,13600,0
|
|
20240311,172700,337110160,13600,13600,13600,13600,0
|
|
20240311,172600,337110160,13600,13600,13600,13600,0
|
|
20240311,172500,337110160,13600,13600,13600,13600,0
|
|
20240311,172400,337110160,13600,13600,13600,13600,0
|
|
20240311,172300,337110160,13600,13600,13600,13600,0
|
|
20240311,172200,337110160,13600,13600,13600,13600,0
|
|
20240311,172100,337110160,13600,13600,13600,13600,0
|
|
20240311,172000,337110160,13600,13600,13600,13600,0
|
|
20240311,171900,337110160,13600,13600,13600,13600,489
|
|
20240311,171800,337110160,13600,13600,13600,13600,0
|
|
20240311,171700,337110160,13600,13600,13600,13600,0
|
|
20240311,171600,337110160,13600,13600,13600,13600,0
|
|
20240311,171500,337110160,13600,13600,13600,13600,0
|
|
20240311,171400,337110160,13600,13600,13600,13600,0
|
|
20240311,171300,337110160,13600,13600,13600,13600,0
|
|
20240311,171200,337110160,13600,13600,13600,13600,0
|
|
20240311,171100,337110160,13600,13600,13600,13600,0
|
|
20240311,171000,337110160,13600,13600,13600,13600,0
|
|
20240311,170900,337110160,13600,13600,13600,13600,0
|
|
20240311,170800,337110160,13600,13600,13600,13600,0
|
|
20240311,170700,337110160,13600,13600,13600,13600,0
|
|
20240311,170600,337110160,13600,13600,13600,13600,0
|
|
20240311,170500,337110160,13600,13600,13600,13600,0
|
|
20240311,170400,337110160,13600,13600,13600,13600,0
|
|
20240311,170300,337110160,13600,13600,13600,13600,0
|
|
20240311,170200,337110160,13600,13600,13600,13600,0
|
|
20240311,170100,337110160,13600,13600,13600,13600,0
|
|
20240311,170000,337110160,13600,13600,13600,13600,0
|
|
20240311,165900,337110160,13600,13600,13600,13600,0
|
|
20240311,165800,337110160,13600,13600,13600,13600,0
|
|
20240311,165700,337110160,13600,13600,13600,13600,0
|
|
20240311,165600,337110160,13600,13600,13600,13600,0
|
|
20240311,165500,337110160,13600,13600,13600,13600,0
|
|
20240311,165400,337110160,13600,13600,13600,13600,0
|
|
20240311,165300,337110160,13600,13600,13600,13600,0
|
|
20240311,165200,337110160,13600,13600,13600,13600,0
|
|
20240311,165100,337110160,13600,13600,13600,13600,0
|
|
20240311,165000,337110160,13600,13600,13600,13600,0
|
|
20240311,164900,337110160,13600,13600,13600,13600,489
|
|
20240311,164800,337110160,13600,13600,13600,13600,0
|
|
20240311,164700,337110160,13600,13600,13600,13600,0
|
|
20240311,164600,337110160,13600,13600,13600,13600,0
|
|
20240311,164500,337110160,13600,13600,13600,13600,0
|
|
20240311,164400,337110160,13600,13600,13600,13600,0
|
|
20240311,164300,337110160,13600,13600,13600,13600,0
|
|
20240311,164200,337110160,13600,13600,13600,13600,0
|
|
20240311,164100,337110160,13600,13600,13600,13600,0
|
|
20240311,164000,337110160,13600,13600,13600,13600,0
|
|
20240311,163900,337110160,13600,13600,13600,13600,0
|
|
20240311,163800,337110160,13600,13600,13600,13600,0
|
|
20240311,163700,337110160,13600,13600,13600,13600,0
|
|
20240311,163600,337110160,13600,13600,13600,13600,0
|
|
20240311,163500,337110160,13600,13600,13600,13600,0
|
|
20240311,163400,337110160,13600,13600,13600,13600,0
|
|
20240311,163300,337110160,13600,13600,13600,13600,0
|
|
20240311,163200,337110160,13600,13600,13600,13600,0
|
|
20240311,163100,337110160,13600,13600,13600,13600,0
|
|
20240311,163000,337110160,13600,13600,13600,13600,0
|
|
20240311,162900,337110160,13600,13600,13600,13600,0
|
|
20240311,162800,337110160,13600,13600,13600,13600,0
|
|
20240311,162700,337110160,13600,13600,13600,13600,0
|
|
20240311,162600,337110160,13600,13600,13600,13600,0
|
|
20240311,162500,337110160,13600,13600,13600,13600,0
|
|
20240311,162400,337110160,13600,13600,13600,13600,0
|
|
20240311,162300,337110160,13600,13600,13600,13600,0
|
|
20240311,162200,337110160,13600,13600,13600,13600,0
|
|
20240311,162100,337110160,13600,13600,13600,13600,0
|
|
20240311,162000,337110160,13600,13600,13600,13600,0
|
|
20240311,161900,337110160,13600,13600,13600,13600,489
|
|
20240311,161800,337110160,13600,13600,13600,13600,0
|
|
20240311,161700,337110160,13600,13600,13600,13600,0
|
|
20240311,161600,337110160,13600,13600,13600,13600,0
|
|
20240311,161500,337110160,13600,13600,13600,13600,0
|
|
20240311,161400,337110160,13600,13600,13600,13600,0
|
|
20240311,161300,337110160,13600,13600,13600,13600,0
|
|
20240311,161200,337110160,13600,13600,13600,13600,0
|
|
20240311,161100,337110160,13600,13600,13600,13600,0
|
|
20240311,161000,337110160,13600,13600,13600,13600,0
|
|
20240311,160900,337110160,13600,13600,13600,13600,0
|
|
20240311,160800,337110160,13600,13600,13600,13600,0
|
|
20240311,160700,337110160,13600,13600,13600,13600,0
|
|
20240311,160600,337110160,13600,13600,13600,13600,0
|
|
20240311,160500,337110160,13600,13600,13600,13600,0
|
|
20240311,160400,337110160,13600,13600,13600,13600,0
|
|
20240311,160300,337110160,13600,13600,13600,13600,0
|
|
20240311,160200,337110160,13600,13600,13600,13600,0
|
|
20240311,160100,337110160,13600,13600,13600,13600,0
|
|
20240311,160000,337110160,13600,13600,13600,13600,0
|
|
20240311,155900,337110160,13600,13600,13600,13600,0
|
|
20240311,155800,337110160,13600,13600,13600,13600,0
|
|
20240311,155700,337110160,13600,13600,13600,13600,0
|
|
20240311,155600,337110160,13600,13600,13600,13600,0
|
|
20240311,155500,337110160,13600,13600,13600,13600,0
|
|
20240311,155400,337110160,13600,13600,13600,13600,0
|
|
20240311,155300,337110160,13600,13600,13600,13600,0
|
|
20240311,155200,337110160,13600,13600,13600,13600,0
|
|
20240311,155100,337110160,13600,13600,13600,13600,0
|
|
20240311,155000,337110160,13600,13600,13600,13600,0
|
|
20240311,154900,337110160,13600,13600,13600,13600,489
|
|
20240311,154800,337110160,13600,13600,13600,13600,0
|
|
20240311,154700,337110160,13600,13600,13600,13600,0
|
|
20240311,154600,337110160,13600,13600,13600,13600,0
|
|
20240311,154500,337110160,13600,13600,13600,13600,0
|
|
20240311,154400,337110160,13600,13600,13600,13600,0
|
|
20240311,154300,337110160,13600,13600,13600,13600,0
|
|
20240311,154200,337110160,13600,13600,13600,13600,0
|
|
20240311,154100,337110160,13600,13600,13600,13600,0
|
|
20240311,154000,337110160,13600,13600,13600,13600,0
|
|
20240311,153900,337110160,13600,13600,13600,13600,0
|
|
20240311,153800,337110160,13600,13600,13600,13600,0
|
|
20240311,153700,337110160,13600,13600,13600,13600,0
|
|
20240311,153600,337110160,13600,13600,13600,13600,0
|
|
20240311,153500,337110160,13600,13600,13600,13600,0
|
|
20240311,153400,337110160,13600,13600,13600,13600,0
|
|
20240311,153300,337110160,13600,13600,13600,13600,0
|
|
20240311,153200,337110160,13600,13600,13600,13600,0
|
|
20240311,153100,337110160,13600,13600,13600,13600,0
|
|
20240311,153000,337110160,13600,13600,13600,13600,489
|
|
20240311,152900,330459760,13600,13600,13600,13600,0
|
|
20240311,152800,330459760,13600,13600,13600,13600,0
|
|
20240311,152700,330459760,13600,13600,13600,13600,0
|
|
20240311,152600,330459760,13600,13600,13600,13600,0
|
|
20240311,152500,330459760,13600,13600,13600,13600,0
|
|
20240311,152400,330459760,13600,13600,13600,13600,0
|
|
20240311,152300,330459760,13600,13600,13600,13600,0
|
|
20240311,152200,330459760,13600,13600,13600,13600,0
|
|
20240311,152100,330459760,13600,13600,13600,13600,0
|
|
20240311,152000,330459760,13600,13600,13600,13600,0
|
|
20240311,151900,330459760,13600,13600,13600,13600,42
|
|
20240311,151800,329888560,13590,13610,13610,13590,1098
|
|
20240311,151700,314954710,13630,13630,13630,13630,0
|
|
20240311,151600,314954710,13630,13630,13630,13630,10
|
|
20240311,151500,314818410,13600,13600,13600,13600,0
|
|
20240311,151400,314818410,13600,13590,13600,13590,1477
|
|
20240311,151300,294732010,13600,13600,13600,13600,5
|
|
20240311,151200,294664010,13600,13600,13600,13600,4
|
|
20240311,151100,294609610,13590,13590,13590,13590,0
|
|
20240311,151000,294609610,13590,13600,13600,13590,7
|
|
20240311,150900,294514460,13590,13600,13600,13590,7
|
|
20240311,150800,294419270,13650,13650,13650,13650,0
|
|
20240311,150700,294419270,13650,13650,13650,13650,0
|
|
20240311,150600,294419270,13650,13650,13650,13650,0
|
|
20240311,150500,294419270,13650,13650,13650,13650,0
|
|
20240311,150400,294419270,13650,13650,13650,13650,0
|
|
20240311,150300,294419270,13650,13650,13650,13650,96
|
|
20240311,150200,293108870,13580,13580,13580,13580,0
|
|
20240311,150100,293108870,13580,13580,13580,13580,0
|
|
20240311,150000,293108870,13580,13590,13590,13580,72
|
|
20240311,145900,292130930,13650,13610,13650,13610,35
|
|
20240311,145800,291653860,13590,13570,13590,13570,41
|
|
20240311,145700,291096870,13570,13570,13570,13570,0
|
|
20240311,145600,291096870,13570,13570,13570,13570,0
|
|
20240311,145500,291096870,13570,13570,13570,13570,41
|
|
20240311,145400,290540500,13570,13570,13570,13570,0
|
|
20240311,145300,290540500,13570,13570,13570,13570,12
|
|
20240311,145200,290377660,13570,13570,13570,13570,0
|
|
20240311,145100,290377660,13570,13570,13570,13570,0
|
|
20240311,145000,290377660,13570,13570,13570,13570,0
|
|
20240311,144900,290377660,13570,13570,13570,13570,0
|
|
20240311,144800,290377660,13570,13570,13570,13570,8
|
|
20240311,144700,290269100,13670,13670,13670,13670,0
|
|
20240311,144600,290269100,13670,13660,13670,13660,100
|
|
20240311,144500,288903090,13670,13670,13670,13670,0
|
|
20240311,144400,288903090,13670,13670,13670,13670,0
|
|
20240311,144300,288903090,13670,13670,13670,13670,0
|
|
20240311,144200,288903090,13670,13630,13670,13630,37
|
|
20240311,144100,288398240,13570,13570,13570,13570,0
|
|
20240311,144000,288398240,13570,13570,13570,13570,0
|
|
20240311,143900,288398240,13570,13570,13570,13570,0
|
|
20240311,143800,288398240,13570,13570,13570,13570,9
|
|
20240311,143700,288276110,13560,13560,13560,13560,0
|
|
20240311,143600,288276110,13560,13560,13560,13560,0
|
|
20240311,143500,288276110,13560,13560,13560,13560,100
|
|
20240311,143400,286920110,13570,13570,13570,13570,0
|
|
20240311,143300,286920110,13570,13570,13570,13570,0
|
|
20240311,143200,286920110,13570,13580,13580,13570,55
|
|
20240311,143100,286173710,13650,13650,13650,13650,89
|
|
20240311,143000,284958860,13650,13650,13650,13650,0
|
|
20240311,142900,284958860,13650,13630,13650,13630,57
|
|
20240311,142800,284181850,13630,13630,13630,13630,37
|
|
20240311,142700,283677540,13620,13620,13620,13620,0
|
|
20240311,142600,283677540,13620,13620,13620,13620,100
|
|
20240311,142500,282315540,13620,13620,13620,13620,0
|
|
20240311,142400,282315540,13620,13620,13620,13620,3
|
|
20240311,142300,282274680,13620,13620,13620,13620,2
|
|
20240311,142200,282247440,13550,13550,13550,13550,0
|
|
20240311,142100,282247440,13550,13560,13560,13550,4
|
|
20240311,142000,282193230,13630,13630,13630,13630,0
|
|
20240311,141900,282193230,13630,13630,13630,13630,0
|
|
20240311,141800,282193230,13630,13630,13630,13630,0
|
|
20240311,141700,282193230,13630,13630,13630,13630,0
|
|
20240311,141600,282193230,13630,13630,13630,13630,0
|
|
20240311,141500,282193230,13630,13610,13630,13610,37
|
|
20240311,141400,281689530,13610,13610,13610,13610,2
|
|
20240311,141300,281662310,13610,13550,13610,13550,25
|
|
20240311,141200,281322760,13550,13550,13550,13550,0
|
|
20240311,141100,281322760,13550,13550,13550,13550,0
|
|
20240311,141000,281322760,13550,13550,13550,13550,44
|
|
20240311,140900,280726560,13540,13540,13540,13540,0
|
|
20240311,140800,280726560,13540,13540,13540,13540,0
|
|
20240311,140700,280726560,13540,13540,13540,13540,0
|
|
20240311,140600,280726560,13540,13540,13540,13540,0
|
|
20240311,140500,280726560,13540,13540,13540,13540,51
|
|
20240311,140400,280036020,13540,13540,13540,13540,44
|
|
20240311,140300,279440260,13540,13540,13540,13540,0
|
|
20240311,140200,279440260,13540,13540,13540,13540,0
|
|
20240311,140100,279440260,13540,13540,13540,13540,0
|
|
20240311,140000,279440260,13540,13540,13540,13540,0
|
|
20240311,135900,279440260,13540,13540,13540,13540,1
|
|
20240311,135800,279426720,13540,13540,13540,13540,0
|
|
20240311,135700,279426720,13540,13540,13540,13540,0
|
|
20240311,135600,279426720,13540,13540,13540,13540,2
|
|
20240311,135500,279399640,13540,13540,13540,13540,1
|
|
20240311,135400,279386100,13540,13540,13540,13540,1
|
|
20240311,135300,279372560,13530,13530,13530,13530,0
|
|
20240311,135200,279372560,13530,13530,13530,13530,0
|
|
20240311,135100,279372560,13530,13530,13530,13530,0
|
|
20240311,135000,279372560,13530,13530,13530,13530,0
|
|
20240311,134900,279372560,13530,13530,13530,13530,0
|
|
20240311,134800,279372560,13530,13530,13530,13530,1
|
|
20240311,134700,279359030,13530,13530,13530,13530,95
|
|
20240311,134600,278073680,13530,13540,13540,13530,76
|
|
20240311,134500,277045390,13530,13530,13530,13530,0
|
|
20240311,134400,277045390,13530,13530,13530,13530,0
|
|
20240311,134300,277045390,13530,13530,13530,13530,1
|
|
20240311,134200,277031860,13540,13540,13540,13540,0
|
|
20240311,134100,277031860,13540,13540,13540,13540,0
|
|
20240311,134000,277031860,13540,13540,13540,13540,0
|
|
20240311,133900,277031860,13540,13540,13540,13540,10
|
|
20240311,133800,276896460,13530,13530,13530,13530,0
|
|
20240311,133700,276896460,13530,13530,13530,13530,121
|
|
20240311,133600,275259330,13540,13540,13540,13540,0
|
|
20240311,133500,275259330,13540,13540,13540,13540,1
|
|
20240311,133400,275245790,13540,13540,13540,13540,171
|
|
20240311,133300,272930450,13540,13540,13540,13540,0
|
|
20240311,133200,272930450,13540,13540,13540,13540,0
|
|
20240311,133100,272930450,13540,13530,13540,13530,2
|
|
20240311,133000,272903380,13530,13530,13530,13530,0
|
|
20240311,132900,272903380,13530,13530,13530,13530,25
|
|
20240311,132800,272565130,13530,13530,13530,13530,0
|
|
20240311,132700,272565130,13530,13530,13530,13530,0
|
|
20240311,132600,272565130,13530,13530,13530,13530,0
|
|
20240311,132500,272565130,13530,13530,13530,13530,0
|
|
20240311,132400,272565130,13530,13530,13530,13530,50
|
|
20240311,132300,271888630,13530,13530,13530,13530,0
|
|
20240311,132200,271888630,13530,13530,13530,13530,0
|
|
20240311,132100,271888630,13530,13480,13530,13480,11
|
|
20240311,132000,271740300,13480,13480,13480,13480,0
|
|
20240311,131900,271740300,13480,13490,13490,13480,700
|
|
20240311,131800,262304010,13540,13540,13540,13540,0
|
|
20240311,131700,262304010,13540,13540,13540,13540,0
|
|
20240311,131600,262304010,13540,13540,13540,13540,0
|
|
20240311,131500,262304010,13540,13540,13540,13540,0
|
|
20240311,131400,262304010,13540,13540,13540,13540,0
|
|
20240311,131300,262304010,13540,13540,13540,13540,100
|
|
20240311,131200,260950010,13480,13480,13480,13480,0
|
|
20240311,131100,260950010,13480,13480,13480,13480,0
|
|
20240311,131000,260950010,13480,13480,13480,13480,0
|
|
20240311,130900,260950010,13480,13480,13480,13480,44
|
|
20240311,130800,260356890,13480,13480,13480,13480,0
|
|
20240311,130700,260356890,13480,13480,13480,13480,25
|
|
20240311,130600,260019890,13480,13520,13520,13480,359
|
|
20240311,130500,255180220,13520,13520,13520,13520,0
|
|
20240311,130400,255180220,13520,13520,13520,13520,0
|
|
20240311,130300,255180220,13520,13520,13520,13520,0
|
|
20240311,130200,255180220,13520,13520,13520,13520,0
|
|
20240311,130100,255180220,13520,13520,13520,13520,0
|
|
20240311,130000,255180220,13520,13520,13520,13520,0
|
|
20240311,125900,255180220,13520,13520,13520,13520,0
|
|
20240311,125800,255180220,13520,13520,13520,13520,1
|
|
20240311,125700,255166700,13520,13520,13520,13520,0
|
|
20240311,125600,255166700,13520,13520,13520,13520,1
|
|
20240311,125500,255153180,13560,13560,13560,13560,0
|
|
20240311,125400,255153180,13560,13560,13560,13560,0
|
|
20240311,125300,255153180,13560,13560,13560,13560,0
|
|
20240311,125200,255153180,13560,13560,13560,13560,1
|
|
20240311,125100,255139620,13560,13520,13560,13520,181
|
|
20240311,125000,252687460,13510,13510,13510,13510,0
|
|
20240311,124900,252687460,13510,13510,13510,13510,0
|
|
20240311,124800,252687460,13510,13510,13510,13510,0
|
|
20240311,124700,252687460,13510,13510,13510,13510,0
|
|
20240311,124600,252687460,13510,13510,13510,13510,0
|
|
20240311,124500,252687460,13510,13510,13510,13510,114
|
|
20240311,124400,251147320,13480,13480,13480,13480,0
|
|
20240311,124300,251147320,13480,13480,13480,13480,0
|
|
20240311,124200,251147320,13480,13480,13480,13480,0
|
|
20240311,124100,251147320,13480,13480,13480,13480,11
|
|
20240311,124000,250999040,13480,13500,13500,13480,300
|
|
20240311,123900,246954210,13500,13500,13500,13500,0
|
|
20240311,123800,246954210,13500,13500,13500,13500,0
|
|
20240311,123700,246954210,13500,13510,13510,13500,146
|
|
20240311,123600,244983150,13550,13550,13550,13550,5
|
|
20240311,123500,244915400,13550,13550,13550,13550,0
|
|
20240311,123400,244915400,13550,13550,13550,13550,0
|
|
20240311,123300,244915400,13550,13550,13550,13550,0
|
|
20240311,123200,244915400,13550,13550,13550,13550,23
|
|
20240311,123100,244603750,13560,13560,13560,13560,1
|
|
20240311,123000,244590190,13560,13560,13560,13560,6
|
|
20240311,122900,244508830,13560,13550,13560,13550,17
|
|
20240311,122800,244278450,13500,13500,13500,13500,0
|
|
20240311,122700,244278450,13500,13500,13500,13500,0
|
|
20240311,122600,244278450,13500,13500,13500,13500,0
|
|
20240311,122500,244278450,13500,13500,13500,13500,0
|
|
20240311,122400,244278450,13500,13500,13500,13500,0
|
|
20240311,122300,244278450,13500,13500,13500,13500,0
|
|
20240311,122200,244278450,13500,13500,13500,13500,0
|
|
20240311,122100,244278450,13500,13500,13500,13500,0
|
|
20240311,122000,244278450,13500,13500,13500,13500,0
|
|
20240311,121900,244278450,13500,13500,13500,13500,0
|
|
20240311,121800,244278450,13500,13500,13500,13500,0
|
|
20240311,121700,244278450,13500,13500,13500,13500,11
|
|
20240311,121600,244129950,13500,13500,13500,13500,50
|
|
20240311,121500,243454950,13500,13500,13500,13500,0
|
|
20240311,121400,243454950,13500,13500,13500,13500,0
|
|
20240311,121300,243454950,13500,13500,13500,13500,1
|
|
20240311,121200,243441450,13490,13500,13500,13490,500
|
|
20240311,121100,236696150,13580,13580,13580,13580,1
|
|
20240311,121000,236682570,13490,13530,13570,13490,1501
|
|
20240311,120900,216416370,13530,13530,13530,13530,0
|
|
20240311,120800,216416370,13530,13530,13530,13530,0
|
|
20240311,120700,216416370,13530,13570,13570,13530,2
|
|
20240311,120600,216389270,13520,13520,13520,13520,0
|
|
20240311,120500,216389270,13520,13520,13520,13520,0
|
|
20240311,120400,216389270,13520,13520,13520,13520,0
|
|
20240311,120300,216389270,13520,13520,13520,13520,0
|
|
20240311,120200,216389270,13520,13580,13580,13520,360
|
|
20240311,120100,211521200,13580,13560,13580,13560,78
|
|
20240311,120000,210463330,13550,13550,13550,13550,75
|
|
20240311,115900,209447080,13520,13520,13520,13520,0
|
|
20240311,115800,209447080,13520,13520,13520,13520,0
|
|
20240311,115700,209447080,13520,13520,13520,13520,1
|
|
20240311,115600,209433560,13520,13520,13520,13520,10
|
|
20240311,115500,209298360,13520,13520,13520,13520,10
|
|
20240311,115400,209163160,13520,13520,13520,13520,3
|
|
20240311,115300,209122600,13520,13490,13520,13490,584
|
|
20240311,115200,201244220,13480,13380,13480,13380,1894
|
|
20240311,115100,175786100,13320,13320,13320,13320,100
|
|
20240311,115000,174454100,13320,13320,13320,13320,0
|
|
20240311,114900,174454100,13320,13320,13320,13320,0
|
|
20240311,114800,174454100,13320,13350,13350,13320,170
|
|
20240311,114700,172188560,13350,13350,13350,13350,0
|
|
20240311,114600,172188560,13350,13350,13350,13350,12
|
|
20240311,114500,172028360,13350,13350,13350,13350,8
|
|
20240311,114400,171921560,13330,13330,13330,13330,0
|
|
20240311,114300,171921560,13330,13330,13330,13330,0
|
|
20240311,114200,171921560,13330,13330,13330,13330,52
|
|
20240311,114100,171228400,13330,13330,13330,13330,100
|
|
20240311,114000,169895400,13330,13330,13330,13330,0
|
|
20240311,113900,169895400,13330,13340,13340,13330,4
|
|
20240311,113800,169842070,13330,13330,13330,13330,0
|
|
20240311,113700,169842070,13330,13330,13330,13330,50
|
|
20240311,113600,169175570,13390,13390,13390,13390,0
|
|
20240311,113500,169175570,13390,13390,13390,13390,1
|
|
20240311,113400,169162180,13390,13360,13390,13330,201
|
|
20240311,113300,166480450,13360,13360,13360,13360,0
|
|
20240311,113200,166480450,13360,13360,13360,13360,0
|
|
20240311,113100,166480450,13360,13360,13360,13360,0
|
|
20240311,113000,166480450,13360,13360,13360,13360,0
|
|
20240311,112900,166480450,13360,13360,13360,13360,0
|
|
20240311,112800,166480450,13360,13360,13360,13360,134
|
|
20240311,112700,164690210,13350,13350,13350,13350,2
|
|
20240311,112600,164663510,13350,13350,13350,13350,134
|
|
20240311,112500,162874610,13340,13340,13340,13340,0
|
|
20240311,112400,162874610,13340,13340,13340,13340,10
|
|
20240311,112300,162741210,13390,13390,13390,13390,0
|
|
20240311,112200,162741210,13390,13390,13390,13390,30
|
|
20240311,112100,162339510,13390,13390,13390,13390,0
|
|
20240311,112000,162339510,13390,13390,13390,13390,100
|
|
20240311,111900,161000510,13390,13390,13390,13390,0
|
|
20240311,111800,161000510,13390,13390,13390,13390,0
|
|
20240311,111700,161000510,13390,13390,13390,13390,31
|
|
20240311,111600,160585420,13390,13390,13390,13390,4
|
|
20240311,111500,160531860,13390,13390,13390,13390,0
|
|
20240311,111400,160531860,13390,13390,13390,13390,118
|
|
20240311,111300,158951840,13390,13390,13390,13390,3
|
|
20240311,111200,158911670,13390,13390,13390,13390,1
|
|
20240311,111100,158898280,13330,13330,13330,13330,0
|
|
20240311,111000,158898280,13330,13330,13330,13330,18
|
|
20240311,110900,158658340,13330,13350,13350,13330,230
|
|
20240311,110800,155589870,13350,13350,13350,13350,0
|
|
20240311,110700,155589870,13350,13350,13350,13350,0
|
|
20240311,110600,155589870,13350,13350,13350,13350,2
|
|
20240311,110500,155563170,13350,13350,13350,13350,60
|
|
20240311,110400,154762170,13350,13350,13350,13350,140
|
|
20240311,110300,152893170,13350,13390,13400,13350,155
|
|
20240311,110200,150821850,13350,13350,13350,13350,20
|
|
20240311,110100,150554850,13390,13350,13390,13350,597
|
|
20240311,110000,142584100,13390,13390,13390,13350,71
|
|
20240311,105900,141635810,13350,13360,13360,13350,202
|
|
20240311,105800,138937610,13400,13400,13400,13400,0
|
|
20240311,105700,138937610,13400,13400,13400,13400,0
|
|
20240311,105600,138937610,13400,13400,13400,13400,0
|
|
20240311,105500,138937610,13400,13400,13400,13400,0
|
|
20240311,105400,138937610,13400,13400,13400,13400,0
|
|
20240311,105300,138937610,13400,13400,13400,13400,0
|
|
20240311,105200,138937610,13400,13400,13400,13400,0
|
|
20240311,105100,138937610,13400,13400,13400,13400,0
|
|
20240311,105000,138937610,13400,13400,13400,13400,0
|
|
20240311,104900,138937610,13400,13400,13400,13400,0
|
|
20240311,104800,138937610,13400,13400,13400,13400,0
|
|
20240311,104700,138937610,13400,13400,13400,13400,1
|
|
20240311,104600,138924210,13420,13420,13420,13420,0
|
|
20240311,104500,138924210,13420,13420,13420,13420,0
|
|
20240311,104400,138924210,13420,13420,13420,13420,20
|
|
20240311,104300,138655810,13420,13420,13420,13420,0
|
|
20240311,104200,138655810,13420,13420,13420,13420,0
|
|
20240311,104100,138655810,13420,13420,13420,13420,10
|
|
20240311,104000,138521610,13420,13400,13420,13400,29
|
|
20240311,103900,138132810,13390,13380,13390,13380,39
|
|
20240311,103800,137610790,13370,13360,13370,13360,51
|
|
20240311,103700,136929020,13360,13360,13360,13360,10
|
|
20240311,103600,136795420,13360,13360,13360,13360,10
|
|
20240311,103500,136661820,13370,13370,13370,13370,13
|
|
20240311,103400,136488010,13290,13290,13290,13290,0
|
|
20240311,103300,136488010,13290,13290,13290,13290,0
|
|
20240311,103200,136488010,13290,13320,13320,13290,200
|
|
20240311,103100,133827390,13310,13450,13450,13300,1650
|
|
20240311,103000,111830310,13470,13470,13470,13470,0
|
|
20240311,102900,111830310,13470,13470,13470,13470,0
|
|
20240311,102800,111830310,13470,13470,13470,13470,0
|
|
20240311,102700,111830310,13470,13470,13470,13470,0
|
|
20240311,102600,111830310,13470,13470,13470,13470,0
|
|
20240311,102500,111830310,13470,13470,13470,13470,0
|
|
20240311,102400,111830310,13470,13470,13470,13470,0
|
|
20240311,102300,111830310,13470,13470,13470,13470,0
|
|
20240311,102200,111830310,13470,13470,13470,13470,0
|
|
20240311,102100,111830310,13470,13470,13470,13470,0
|
|
20240311,102000,111830310,13470,13470,13470,13470,0
|
|
20240311,101900,111830310,13470,13470,13470,13470,0
|
|
20240311,101800,111830310,13470,13470,13470,13470,0
|
|
20240311,101700,111830310,13470,13470,13470,13470,0
|
|
20240311,101600,111830310,13470,13470,13470,13470,0
|
|
20240311,101500,111830310,13470,13470,13470,13470,1
|
|
20240311,101400,111816840,13390,13390,13390,13390,0
|
|
20240311,101300,111816840,13390,13390,13390,13390,0
|
|
20240311,101200,111816840,13390,13390,13390,13390,0
|
|
20240311,101100,111816840,13390,13390,13390,13390,50
|
|
20240311,101000,111147340,13390,13390,13390,13390,0
|
|
20240311,100900,111147340,13390,13390,13390,13390,580
|
|
20240311,100800,103381140,13390,13390,13390,13390,21
|
|
20240311,100700,103099950,13480,13450,13480,13450,101
|
|
20240311,100600,101739670,13470,13470,13470,13470,0
|
|
20240311,100500,101739670,13470,13470,13470,13470,0
|
|
20240311,100400,101739670,13470,13470,13470,13470,0
|
|
20240311,100300,101739670,13470,13470,13470,13470,0
|
|
20240311,100200,101739670,13470,13470,13470,13470,0
|
|
20240311,100100,101739670,13470,13470,13470,13470,0
|
|
20240311,100000,101739670,13470,13470,13470,13470,1
|
|
20240311,095900,101726200,13390,13400,13400,13390,65
|
|
20240311,095800,100855750,13390,13400,13400,13390,30
|
|
20240311,095700,100453850,13400,13400,13400,13400,0
|
|
20240311,095600,100453850,13400,13440,13440,13400,1673
|
|
20240311,095500,78032480,13450,13450,13450,13450,0
|
|
20240311,095400,78032480,13450,13470,13470,13450,81
|
|
20240311,095300,76943010,13470,13470,13470,13470,5
|
|
20240311,095200,76875660,13470,13450,13470,13450,61
|
|
20240311,095100,76054990,13470,13470,13470,13470,0
|
|
20240311,095000,76054990,13470,13470,13470,13470,0
|
|
20240311,094900,76054990,13470,13470,13470,13470,0
|
|
20240311,094800,76054990,13470,13470,13470,13470,0
|
|
20240311,094700,76054990,13470,13470,13470,13470,1
|
|
20240311,094600,76041520,13470,13470,13470,13470,2
|
|
20240311,094500,76014580,13470,13460,13470,13460,77
|
|
20240311,094400,74977960,13460,13460,13460,13460,1
|
|
20240311,094300,74964500,13460,13460,13460,13460,2
|
|
20240311,094200,74937580,13460,13460,13460,13460,0
|
|
20240311,094100,74937580,13460,13460,13460,13460,0
|
|
20240311,094000,74937580,13460,13460,13460,13460,0
|
|
20240311,093900,74937580,13460,13460,13460,13460,11
|
|
20240311,093800,74789520,13460,13460,13460,13460,0
|
|
20240311,093700,74789520,13460,13460,13460,13460,150
|
|
20240311,093600,72770520,13460,13460,13460,13460,1
|
|
20240311,093500,72757060,13430,13430,13430,13430,0
|
|
20240311,093400,72757060,13430,13430,13430,13430,0
|
|
20240311,093300,72757060,13430,13430,13430,13430,78
|
|
20240311,093200,71709520,13460,13460,13460,13450,101
|
|
20240311,093100,70350440,13470,13470,13470,13470,0
|
|
20240311,093000,70350440,13470,13470,13470,13470,0
|
|
20240311,092900,70350440,13470,13470,13470,13470,0
|
|
20240311,092800,70350440,13470,13470,13470,13470,0
|
|
20240311,092700,70350440,13470,13450,13470,13450,305
|
|
20240311,092600,66242970,13450,13420,13450,13420,110
|
|
20240311,092500,64765530,13420,13420,13420,13420,0
|
|
20240311,092400,64765530,13420,13420,13420,13420,1
|
|
20240311,092300,64752110,13420,13420,13420,13420,20
|
|
20240311,092200,64483710,13420,13420,13420,13420,11
|
|
20240311,092100,64336090,13450,13450,13450,13450,5
|
|
20240311,092000,64268840,13450,13450,13450,13450,63
|
|
20240311,091900,63421490,13420,13420,13420,13420,52
|
|
20240311,091800,62723650,13420,13420,13420,13420,0
|
|
20240311,091700,62723650,13420,13420,13420,13420,0
|
|
20240311,091600,62723650,13420,13420,13420,13420,1
|
|
20240311,091500,62710230,13360,13360,13360,13360,0
|
|
20240311,091400,62710230,13360,13360,13360,13360,4
|
|
20240311,091300,62656790,13440,13440,13440,13440,1
|
|
20240311,091200,62643350,13450,13450,13450,13450,0
|
|
20240311,091100,62643350,13450,13380,13450,13380,51
|
|
20240311,091000,61957470,13380,13380,13380,13380,5
|
|
20240311,090900,61890570,13380,13270,13380,13270,3
|
|
20240311,090800,61850630,13340,13260,13340,13260,1156
|
|
20240311,090700,46510120,13260,13290,13290,13200,18
|
|
20240311,090600,46271180,13290,13180,13290,13180,35
|
|
20240311,090500,45807220,13140,13150,13150,13140,45
|
|
20240311,090400,45215640,13270,13290,13290,13270,99
|
|
20240311,090300,43900480,13350,13280,13400,13000,637
|
|
20240311,090200,35527130,13470,13420,13470,13270,805
|
|
20240311,090100,24790950,13490,13490,13490,13490,1
|
|
20240311,090000,24777460,13420,13490,13490,13420,1837
|