598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185500,690260200,9110,9110,9110,9110,711
|
|
20240308,185400,690260200,9110,9110,9110,9110,0
|
|
20240308,185300,690260200,9110,9110,9110,9110,0
|
|
20240308,185200,690260200,9110,9110,9110,9110,0
|
|
20240308,185100,690260200,9110,9110,9110,9110,0
|
|
20240308,185000,690260200,9110,9110,9110,9110,0
|
|
20240308,184900,690260200,9110,9110,9110,9110,0
|
|
20240308,184800,690260200,9110,9110,9110,9110,0
|
|
20240308,184700,690260200,9110,9110,9110,9110,0
|
|
20240308,184600,690260200,9110,9110,9110,9110,0
|
|
20240308,184500,690260200,9110,9110,9110,9110,0
|
|
20240308,184400,690260200,9110,9110,9110,9110,0
|
|
20240308,184300,690260200,9110,9110,9110,9110,0
|
|
20240308,184200,690260200,9110,9110,9110,9110,0
|
|
20240308,184100,690260200,9110,9110,9110,9110,0
|
|
20240308,184000,690260200,9110,9110,9110,9110,0
|
|
20240308,183900,690260200,9110,9110,9110,9110,0
|
|
20240308,183800,690260200,9110,9110,9110,9110,0
|
|
20240308,183700,690260200,9110,9110,9110,9110,0
|
|
20240308,183600,690260200,9110,9110,9110,9110,0
|
|
20240308,183500,690260200,9110,9110,9110,9110,0
|
|
20240308,183400,690260200,9110,9110,9110,9110,0
|
|
20240308,183300,690260200,9110,9110,9110,9110,0
|
|
20240308,183200,690260200,9110,9110,9110,9110,0
|
|
20240308,183100,690260200,9110,9110,9110,9110,0
|
|
20240308,183000,690260200,9110,9110,9110,9110,0
|
|
20240308,182900,690260200,9110,9110,9110,9110,0
|
|
20240308,182800,690260200,9110,9110,9110,9110,0
|
|
20240308,182700,690260200,9110,9110,9110,9110,0
|
|
20240308,182600,690260200,9110,9110,9110,9110,0
|
|
20240308,182500,690260200,9110,9110,9110,9110,711
|
|
20240308,182400,690260200,9110,9110,9110,9110,0
|
|
20240308,182300,690260200,9110,9110,9110,9110,0
|
|
20240308,182200,690260200,9110,9110,9110,9110,0
|
|
20240308,182100,690260200,9110,9110,9110,9110,0
|
|
20240308,182000,690260200,9110,9110,9110,9110,0
|
|
20240308,181900,690260200,9110,9110,9110,9110,0
|
|
20240308,181800,690260200,9110,9110,9110,9110,0
|
|
20240308,181700,690260200,9110,9110,9110,9110,0
|
|
20240308,181600,690260200,9110,9110,9110,9110,0
|
|
20240308,181500,690260200,9110,9110,9110,9110,0
|
|
20240308,181400,690260200,9110,9110,9110,9110,0
|
|
20240308,181300,690260200,9110,9110,9110,9110,0
|
|
20240308,181200,690260200,9110,9110,9110,9110,0
|
|
20240308,181100,690260200,9110,9110,9110,9110,0
|
|
20240308,181000,690260200,9110,9110,9110,9110,0
|
|
20240308,180900,690260200,9110,9110,9110,9110,0
|
|
20240308,180800,690260200,9110,9110,9110,9110,0
|
|
20240308,180700,690260200,9110,9110,9110,9110,0
|
|
20240308,180600,690260200,9110,9110,9110,9110,0
|
|
20240308,180500,690260200,9110,9110,9110,9110,0
|
|
20240308,180400,690260200,9110,9110,9110,9110,0
|
|
20240308,180300,690260200,9110,9110,9110,9110,0
|
|
20240308,180200,690260200,9110,9110,9110,9110,0
|
|
20240308,180100,690260200,9110,9110,9110,9110,0
|
|
20240308,180000,690260200,9110,9110,9110,9110,0
|
|
20240308,175900,690260200,9110,9110,9110,9110,0
|
|
20240308,175800,690260200,9110,9110,9110,9110,0
|
|
20240308,175700,690260200,9110,9110,9110,9110,0
|
|
20240308,175600,690260200,9110,9110,9110,9110,0
|
|
20240308,175500,690260200,9110,9110,9110,9110,711
|
|
20240308,175400,690260200,9110,9110,9110,9110,0
|
|
20240308,175300,690260200,9110,9110,9110,9110,0
|
|
20240308,175200,690260200,9110,9110,9110,9110,0
|
|
20240308,175100,690260200,9110,9110,9110,9110,0
|
|
20240308,175000,690260200,9110,9110,9110,9110,0
|
|
20240308,174900,690260200,9110,9110,9110,9110,0
|
|
20240308,174800,690260200,9110,9110,9110,9110,0
|
|
20240308,174700,690260200,9110,9110,9110,9110,0
|
|
20240308,174600,690260200,9110,9110,9110,9110,0
|
|
20240308,174500,690260200,9110,9110,9110,9110,0
|
|
20240308,174400,690260200,9110,9110,9110,9110,0
|
|
20240308,174300,690260200,9110,9110,9110,9110,0
|
|
20240308,174200,690260200,9110,9110,9110,9110,0
|
|
20240308,174100,690260200,9110,9110,9110,9110,0
|
|
20240308,174000,690260200,9110,9110,9110,9110,0
|
|
20240308,173900,690260200,9110,9110,9110,9110,0
|
|
20240308,173800,690260200,9110,9110,9110,9110,0
|
|
20240308,173700,690260200,9110,9110,9110,9110,0
|
|
20240308,173600,690260200,9110,9110,9110,9110,0
|
|
20240308,173500,690260200,9110,9110,9110,9110,0
|
|
20240308,173400,690260200,9110,9110,9110,9110,0
|
|
20240308,173300,690260200,9110,9110,9110,9110,0
|
|
20240308,173200,690260200,9110,9110,9110,9110,0
|
|
20240308,173100,690260200,9110,9110,9110,9110,0
|
|
20240308,173000,690260200,9110,9110,9110,9110,0
|
|
20240308,172900,690260200,9110,9110,9110,9110,0
|
|
20240308,172800,690260200,9110,9110,9110,9110,0
|
|
20240308,172700,690260200,9110,9110,9110,9110,0
|
|
20240308,172600,690260200,9110,9110,9110,9110,0
|
|
20240308,172500,690260200,9110,9110,9110,9110,711
|
|
20240308,172400,690260200,9110,9110,9110,9110,0
|
|
20240308,172300,690260200,9110,9110,9110,9110,0
|
|
20240308,172200,690260200,9110,9110,9110,9110,0
|
|
20240308,172100,690260200,9110,9110,9110,9110,0
|
|
20240308,172000,690260200,9110,9110,9110,9110,0
|
|
20240308,171900,690260200,9110,9110,9110,9110,0
|
|
20240308,171800,690260200,9110,9110,9110,9110,0
|
|
20240308,171700,690260200,9110,9110,9110,9110,0
|
|
20240308,171600,690260200,9110,9110,9110,9110,0
|
|
20240308,171500,690260200,9110,9110,9110,9110,0
|
|
20240308,171400,690260200,9110,9110,9110,9110,0
|
|
20240308,171300,690260200,9110,9110,9110,9110,0
|
|
20240308,171200,690260200,9110,9110,9110,9110,0
|
|
20240308,171100,690260200,9110,9110,9110,9110,0
|
|
20240308,171000,690260200,9110,9110,9110,9110,0
|
|
20240308,170900,690260200,9110,9110,9110,9110,0
|
|
20240308,170800,690260200,9110,9110,9110,9110,0
|
|
20240308,170700,690260200,9110,9110,9110,9110,0
|
|
20240308,170600,690260200,9110,9110,9110,9110,0
|
|
20240308,170500,690260200,9110,9110,9110,9110,0
|
|
20240308,170400,690260200,9110,9110,9110,9110,0
|
|
20240308,170300,690260200,9110,9110,9110,9110,0
|
|
20240308,170200,690260200,9110,9110,9110,9110,0
|
|
20240308,170100,690260200,9110,9110,9110,9110,0
|
|
20240308,170000,690260200,9110,9110,9110,9110,0
|
|
20240308,165900,690260200,9110,9110,9110,9110,0
|
|
20240308,165800,690260200,9110,9110,9110,9110,0
|
|
20240308,165700,690260200,9110,9110,9110,9110,0
|
|
20240308,165600,690260200,9110,9110,9110,9110,0
|
|
20240308,165500,690260200,9110,9110,9110,9110,711
|
|
20240308,165400,690260200,9110,9110,9110,9110,0
|
|
20240308,165300,690260200,9110,9110,9110,9110,0
|
|
20240308,165200,690260200,9110,9110,9110,9110,0
|
|
20240308,165100,690260200,9110,9110,9110,9110,0
|
|
20240308,165000,690260200,9110,9110,9110,9110,0
|
|
20240308,164900,690260200,9110,9110,9110,9110,0
|
|
20240308,164800,690260200,9110,9110,9110,9110,0
|
|
20240308,164700,690260200,9110,9110,9110,9110,0
|
|
20240308,164600,690260200,9110,9110,9110,9110,0
|
|
20240308,164500,690260200,9110,9110,9110,9110,0
|
|
20240308,164400,690260200,9110,9110,9110,9110,0
|
|
20240308,164300,690260200,9110,9110,9110,9110,0
|
|
20240308,164200,690260200,9110,9110,9110,9110,0
|
|
20240308,164100,690260200,9110,9110,9110,9110,0
|
|
20240308,164000,690260200,9110,9110,9110,9110,0
|
|
20240308,163900,690260200,9110,9110,9110,9110,0
|
|
20240308,163800,690260200,9110,9110,9110,9110,0
|
|
20240308,163700,690260200,9110,9110,9110,9110,0
|
|
20240308,163600,690260200,9110,9110,9110,9110,0
|
|
20240308,163500,690260200,9110,9110,9110,9110,0
|
|
20240308,163400,690260200,9110,9110,9110,9110,0
|
|
20240308,163300,690260200,9110,9110,9110,9110,0
|
|
20240308,163200,690260200,9110,9110,9110,9110,0
|
|
20240308,163100,690260200,9110,9110,9110,9110,0
|
|
20240308,163000,690260200,9110,9110,9110,9110,0
|
|
20240308,162900,690260200,9110,9110,9110,9110,0
|
|
20240308,162800,690260200,9110,9110,9110,9110,0
|
|
20240308,162700,690260200,9110,9110,9110,9110,0
|
|
20240308,162600,690260200,9110,9110,9110,9110,0
|
|
20240308,162500,690260200,9110,9110,9110,9110,711
|
|
20240308,162400,690260200,9110,9110,9110,9110,0
|
|
20240308,162300,690260200,9110,9110,9110,9110,0
|
|
20240308,162200,690260200,9110,9110,9110,9110,0
|
|
20240308,162100,690260200,9110,9110,9110,9110,0
|
|
20240308,162000,690260200,9110,9110,9110,9110,0
|
|
20240308,161900,690260200,9110,9110,9110,9110,0
|
|
20240308,161800,690260200,9110,9110,9110,9110,0
|
|
20240308,161700,690260200,9110,9110,9110,9110,0
|
|
20240308,161600,690260200,9110,9110,9110,9110,0
|
|
20240308,161500,690260200,9110,9110,9110,9110,0
|
|
20240308,161400,690260200,9110,9110,9110,9110,0
|
|
20240308,161300,690260200,9110,9110,9110,9110,0
|
|
20240308,161200,690260200,9110,9110,9110,9110,0
|
|
20240308,161100,690260200,9110,9110,9110,9110,0
|
|
20240308,161000,690260200,9110,9110,9110,9110,0
|
|
20240308,160900,690260200,9110,9110,9110,9110,0
|
|
20240308,160800,690260200,9110,9110,9110,9110,0
|
|
20240308,160700,690260200,9110,9110,9110,9110,0
|
|
20240308,160600,690260200,9110,9110,9110,9110,0
|
|
20240308,160500,690260200,9110,9110,9110,9110,0
|
|
20240308,160400,690260200,9110,9110,9110,9110,0
|
|
20240308,160300,690260200,9110,9110,9110,9110,0
|
|
20240308,160200,690260200,9110,9110,9110,9110,0
|
|
20240308,160100,690260200,9110,9110,9110,9110,0
|
|
20240308,160000,690260200,9110,9110,9110,9110,0
|
|
20240308,155900,690260200,9110,9110,9110,9110,0
|
|
20240308,155800,690260200,9110,9110,9110,9110,0
|
|
20240308,155700,690260200,9110,9110,9110,9110,0
|
|
20240308,155600,690260200,9110,9110,9110,9110,0
|
|
20240308,155500,690260200,9110,9110,9110,9110,711
|
|
20240308,155400,690260200,9110,9110,9110,9110,0
|
|
20240308,155300,690260200,9110,9110,9110,9110,0
|
|
20240308,155200,690260200,9110,9110,9110,9110,0
|
|
20240308,155100,690260200,9110,9110,9110,9110,0
|
|
20240308,155000,690260200,9110,9110,9110,9110,0
|
|
20240308,154900,690260200,9110,9110,9110,9110,0
|
|
20240308,154800,690260200,9110,9110,9110,9110,0
|
|
20240308,154700,690260200,9110,9110,9110,9110,0
|
|
20240308,154600,690260200,9110,9110,9110,9110,0
|
|
20240308,154500,690260200,9110,9110,9110,9110,0
|
|
20240308,154400,690260200,9110,9110,9110,9110,0
|
|
20240308,154300,690260200,9110,9110,9110,9110,0
|
|
20240308,154200,690260200,9110,9110,9110,9110,0
|
|
20240308,154100,690260200,9110,9110,9110,9110,0
|
|
20240308,154000,690260200,9110,9110,9110,9110,0
|
|
20240308,153900,690260200,9110,9110,9110,9110,0
|
|
20240308,153800,690260200,9110,9110,9110,9110,0
|
|
20240308,153700,690260200,9110,9110,9110,9110,0
|
|
20240308,153600,690260200,9110,9110,9110,9110,0
|
|
20240308,153500,690260200,9110,9110,9110,9110,0
|
|
20240308,153400,690260200,9110,9110,9110,9110,0
|
|
20240308,153300,690260200,9110,9110,9110,9110,0
|
|
20240308,153200,690260200,9110,9110,9110,9110,0
|
|
20240308,153100,690260200,9110,9110,9110,9110,0
|
|
20240308,153000,690260200,9110,9110,9110,9110,711
|
|
20240308,152900,683782990,9120,9120,9120,9120,0
|
|
20240308,152800,683782990,9120,9120,9120,9120,0
|
|
20240308,152700,683782990,9120,9120,9120,9120,0
|
|
20240308,152600,683782990,9120,9120,9120,9120,0
|
|
20240308,152500,683782990,9120,9120,9120,9120,0
|
|
20240308,152400,683782990,9120,9120,9120,9120,0
|
|
20240308,152300,683782990,9120,9120,9120,9120,0
|
|
20240308,152200,683782990,9120,9120,9120,9120,0
|
|
20240308,152100,683782990,9120,9120,9120,9120,0
|
|
20240308,152000,683782990,9120,9120,9120,9120,0
|
|
20240308,151900,683782990,9120,9120,9120,9100,458
|
|
20240308,151800,679607030,9120,9120,9120,9120,191
|
|
20240308,151700,677865110,9120,9120,9120,9110,248
|
|
20240308,151600,675603360,9110,9110,9110,9110,87
|
|
20240308,151500,674810790,9130,9120,9130,9120,219
|
|
20240308,151400,672811510,9120,9120,9120,9120,1505
|
|
20240308,151300,659085910,9100,9120,9120,9100,314
|
|
20240308,151200,656226930,9130,9120,9130,9120,1177
|
|
20240308,151100,645488920,9120,9100,9120,9100,1600
|
|
20240308,151000,630916920,9110,9130,9130,9110,1019
|
|
20240308,150900,621623500,9130,9120,9130,9110,1387
|
|
20240308,150800,608974970,9110,9110,9120,9110,908
|
|
20240308,150700,600701920,9120,9120,9120,9120,315
|
|
20240308,150600,597829120,9100,9110,9130,9100,1639
|
|
20240308,150500,582884940,9110,9100,9110,9100,1740
|
|
20240308,150400,567050840,9090,9090,9090,9090,2
|
|
20240308,150300,567032660,9100,9100,9100,9100,300
|
|
20240308,150200,564302660,9100,9090,9100,9080,1238
|
|
20240308,150100,553049480,9050,9050,9050,9050,500
|
|
20240308,150000,548524480,9090,9090,9090,9090,100
|
|
20240308,145900,547615480,9090,9090,9090,9090,8
|
|
20240308,145800,547542760,9090,9080,9090,9050,105
|
|
20240308,145700,546589380,9090,9090,9090,9090,1
|
|
20240308,145600,546580290,9080,9060,9080,9060,1687
|
|
20240308,145500,531279010,9060,9060,9060,9060,0
|
|
20240308,145400,531279010,9060,9060,9060,9060,190
|
|
20240308,145300,529557610,9060,9060,9060,9060,0
|
|
20240308,145200,529557610,9060,9060,9060,9060,0
|
|
20240308,145100,529557610,9060,9060,9060,9060,0
|
|
20240308,145000,529557610,9060,9060,9060,9060,20
|
|
20240308,144900,529376410,9040,9040,9040,9040,16
|
|
20240308,144800,529231770,9040,9040,9040,9040,0
|
|
20240308,144700,529231770,9040,9040,9040,9040,0
|
|
20240308,144600,529231770,9040,9040,9040,9040,0
|
|
20240308,144500,529231770,9040,9060,9060,9040,630
|
|
20240308,144400,523529410,9070,9070,9070,9070,10
|
|
20240308,144300,523438710,9060,9060,9060,9060,0
|
|
20240308,144200,523438710,9060,9060,9060,9060,500
|
|
20240308,144100,518908710,9070,9070,9070,9070,0
|
|
20240308,144000,518908710,9070,9070,9070,9070,0
|
|
20240308,143900,518908710,9070,9070,9070,9070,1
|
|
20240308,143800,518899640,9060,9060,9060,9060,146
|
|
20240308,143700,517576880,9060,9060,9060,9060,200
|
|
20240308,143600,515764880,9060,9060,9060,9060,50
|
|
20240308,143500,515311880,9060,9060,9060,9060,0
|
|
20240308,143400,515311880,9060,9060,9060,9060,0
|
|
20240308,143300,515311880,9060,9060,9060,9060,0
|
|
20240308,143200,515311880,9060,9060,9060,9060,0
|
|
20240308,143100,515311880,9060,9060,9060,9060,0
|
|
20240308,143000,515311880,9060,9060,9060,9060,0
|
|
20240308,142900,515311880,9060,9060,9060,9060,0
|
|
20240308,142800,515311880,9060,9060,9060,9060,0
|
|
20240308,142700,515311880,9060,9060,9060,9060,0
|
|
20240308,142600,515311880,9060,9060,9060,9060,0
|
|
20240308,142500,515311880,9060,9060,9060,9060,110
|
|
20240308,142400,514315280,9060,9060,9060,9060,0
|
|
20240308,142300,514315280,9060,9060,9060,9060,300
|
|
20240308,142200,511597280,9060,9060,9060,9060,0
|
|
20240308,142100,511597280,9060,9060,9060,9060,0
|
|
20240308,142000,511597280,9060,9060,9060,9060,0
|
|
20240308,141900,511597280,9060,9060,9060,9060,0
|
|
20240308,141800,511597280,9060,9060,9060,9060,0
|
|
20240308,141700,511597280,9060,9060,9060,9060,0
|
|
20240308,141600,511597280,9060,9060,9060,9060,0
|
|
20240308,141500,511597280,9060,9060,9060,9060,0
|
|
20240308,141400,511597280,9060,9060,9060,9060,0
|
|
20240308,141300,511597280,9060,9060,9060,9060,0
|
|
20240308,141200,511597280,9060,9060,9060,9060,0
|
|
20240308,141100,511597280,9060,9060,9060,9060,15
|
|
20240308,141000,511461380,9060,9060,9060,9060,0
|
|
20240308,140900,511461380,9060,9060,9060,9060,0
|
|
20240308,140800,511461380,9060,9060,9060,9060,0
|
|
20240308,140700,511461380,9060,9060,9060,9060,0
|
|
20240308,140600,511461380,9060,9060,9060,9060,0
|
|
20240308,140500,511461380,9060,9060,9060,9060,5
|
|
20240308,140400,511416080,9060,9060,9060,9060,0
|
|
20240308,140300,511416080,9060,9020,9060,9020,11
|
|
20240308,140200,511316820,9040,9040,9040,9040,0
|
|
20240308,140100,511316820,9040,9040,9040,9040,39
|
|
20240308,140000,510964260,9040,9040,9040,9040,724
|
|
20240308,135900,504419300,9020,9040,9040,9020,263
|
|
20240308,135800,502046980,9040,9060,9060,9040,20
|
|
20240308,135700,501866080,9030,9030,9030,9030,201
|
|
20240308,135600,500051050,9030,9030,9030,9030,0
|
|
20240308,135500,500051050,9030,9050,9050,9030,2000
|
|
20240308,135400,481989870,9050,9050,9050,9050,263
|
|
20240308,135300,479609720,9060,9060,9060,9060,3
|
|
20240308,135200,479582540,9060,9060,9060,9060,0
|
|
20240308,135100,479582540,9060,9060,9060,9060,0
|
|
20240308,135000,479582540,9060,9060,9060,9060,0
|
|
20240308,134900,479582540,9060,9060,9060,9060,0
|
|
20240308,134800,479582540,9060,9060,9060,9060,0
|
|
20240308,134700,479582540,9060,9060,9060,9060,0
|
|
20240308,134600,479582540,9060,9060,9060,9060,0
|
|
20240308,134500,479582540,9060,9060,9060,9060,0
|
|
20240308,134400,479582540,9060,9060,9060,9060,0
|
|
20240308,134300,479582540,9060,9060,9060,9060,0
|
|
20240308,134200,479582540,9060,9060,9060,9060,0
|
|
20240308,134100,479582540,9060,9060,9060,9060,882
|
|
20240308,134000,471591620,9060,9060,9060,9060,0
|
|
20240308,133900,471591620,9060,9060,9060,9060,0
|
|
20240308,133800,471591620,9060,9060,9060,9060,0
|
|
20240308,133700,471591620,9060,9070,9070,9060,106
|
|
20240308,133600,470631200,9070,9070,9070,9070,0
|
|
20240308,133500,470631200,9070,9070,9070,9070,0
|
|
20240308,133400,470631200,9070,9070,9070,9070,0
|
|
20240308,133300,470631200,9070,9070,9070,9070,100
|
|
20240308,133200,469724200,9060,9060,9060,9060,0
|
|
20240308,133100,469724200,9060,9060,9060,9060,13
|
|
20240308,133000,469606420,9060,9060,9060,9060,31
|
|
20240308,132900,469325560,9050,9050,9050,9050,0
|
|
20240308,132800,469325560,9050,9050,9050,9050,0
|
|
20240308,132700,469325560,9050,9050,9050,9050,625
|
|
20240308,132600,463669310,9060,9060,9060,9060,0
|
|
20240308,132500,463669310,9060,9060,9060,9060,0
|
|
20240308,132400,463669310,9060,9060,9060,9060,170
|
|
20240308,132300,462129110,9060,9060,9060,9060,0
|
|
20240308,132200,462129110,9060,9060,9060,9060,0
|
|
20240308,132100,462129110,9060,9060,9060,9060,0
|
|
20240308,132000,462129110,9060,9060,9060,9060,10
|
|
20240308,131900,462038510,9060,9060,9060,9060,30
|
|
20240308,131800,461766710,9060,9060,9060,9060,23
|
|
20240308,131700,461558330,9070,9070,9070,9070,0
|
|
20240308,131600,461558330,9070,9070,9070,9070,10
|
|
20240308,131500,461467630,9070,9070,9070,9070,0
|
|
20240308,131400,461467630,9070,9070,9070,9070,10
|
|
20240308,131300,461376930,9070,9070,9070,9070,0
|
|
20240308,131200,461376930,9070,9070,9070,9070,0
|
|
20240308,131100,461376930,9070,9070,9070,9070,0
|
|
20240308,131000,461376930,9070,9070,9070,9070,0
|
|
20240308,130900,461376930,9070,9070,9070,9070,50
|
|
20240308,130800,460923430,9060,9060,9060,9060,0
|
|
20240308,130700,460923430,9060,9060,9060,9060,5
|
|
20240308,130600,460878130,9060,9060,9060,9060,11
|
|
20240308,130500,460778470,9070,9070,9070,9070,15
|
|
20240308,130400,460642420,9070,9070,9070,9070,0
|
|
20240308,130300,460642420,9070,9070,9070,9070,50
|
|
20240308,130200,460188920,9060,9060,9060,9060,0
|
|
20240308,130100,460188920,9060,9060,9060,9060,0
|
|
20240308,130000,460188920,9060,9060,9060,9060,0
|
|
20240308,125900,460188920,9060,9060,9060,9060,0
|
|
20240308,125800,460188920,9060,9060,9060,9060,0
|
|
20240308,125700,460188920,9060,9060,9060,9060,0
|
|
20240308,125600,460188920,9060,9060,9060,9060,437
|
|
20240308,125500,456229700,9050,9050,9050,9050,105
|
|
20240308,125400,455279450,9050,9050,9050,9050,10
|
|
20240308,125300,455188950,9050,9050,9050,9050,0
|
|
20240308,125200,455188950,9050,9050,9050,9050,1
|
|
20240308,125100,455179900,9050,9050,9050,9050,0
|
|
20240308,125000,455179900,9050,9050,9050,9050,20
|
|
20240308,124900,454998900,9060,9060,9060,9060,4564
|
|
20240308,124800,413649060,9060,9060,9060,9060,236
|
|
20240308,124700,411510900,9070,9070,9070,9070,50
|
|
20240308,124600,411057400,9060,9060,9060,9060,0
|
|
20240308,124500,411057400,9060,9060,9060,9060,0
|
|
20240308,124400,411057400,9060,9080,9080,9060,23
|
|
20240308,124300,410849000,9080,9060,9080,9060,18
|
|
20240308,124200,410685860,9080,9070,9080,9070,731
|
|
20240308,124100,404049330,9070,9060,9070,9060,48
|
|
20240308,124000,403614400,9060,9060,9060,9060,1
|
|
20240308,123900,403605340,9060,9060,9060,9060,0
|
|
20240308,123800,403605340,9060,9060,9060,9060,546
|
|
20240308,123700,398658580,9060,9060,9060,9060,83
|
|
20240308,123600,397906600,9060,9060,9060,9060,242
|
|
20240308,123500,395714080,9080,9080,9080,9080,28
|
|
20240308,123400,395459840,9090,9090,9090,9090,1
|
|
20240308,123300,395450750,9080,9090,9090,9080,6
|
|
20240308,123200,395396220,9100,9100,9100,9100,5
|
|
20240308,123100,395350720,9090,9090,9090,9090,0
|
|
20240308,123000,395350720,9090,9070,9100,9050,3065
|
|
20240308,122900,367524250,9050,9070,9070,9050,571
|
|
20240308,122800,362345720,9060,9050,9060,9050,1842
|
|
20240308,122700,345660690,9050,9050,9050,9050,691
|
|
20240308,122600,339407140,9050,9050,9050,9050,323
|
|
20240308,122500,336483990,9050,9040,9050,9040,548
|
|
20240308,122400,331525750,9030,9030,9030,9030,0
|
|
20240308,122300,331525750,9030,9030,9030,9030,100
|
|
20240308,122200,330622750,9030,9030,9030,9030,0
|
|
20240308,122100,330622750,9030,9040,9040,9030,227
|
|
20240308,122000,328572830,9040,9040,9040,9040,0
|
|
20240308,121900,328572830,9040,9040,9040,9040,200
|
|
20240308,121800,326764830,9040,9040,9040,9040,4
|
|
20240308,121700,326728670,9030,9030,9030,9030,0
|
|
20240308,121600,326728670,9030,9030,9030,9030,0
|
|
20240308,121500,326728670,9030,9030,9030,9030,72
|
|
20240308,121400,326078510,9040,9040,9040,9040,0
|
|
20240308,121300,326078510,9040,9030,9040,9030,257
|
|
20240308,121200,323757510,9020,9020,9020,9020,0
|
|
20240308,121100,323757510,9020,9020,9020,9020,313
|
|
20240308,121000,320934250,9020,9020,9020,9020,0
|
|
20240308,120900,320934250,9020,9020,9020,9020,0
|
|
20240308,120800,320934250,9020,9020,9020,9020,0
|
|
20240308,120700,320934250,9020,9020,9020,9020,0
|
|
20240308,120600,320934250,9020,9020,9020,9020,0
|
|
20240308,120500,320934250,9020,9020,9020,9020,0
|
|
20240308,120400,320934250,9020,9020,9020,9020,0
|
|
20240308,120300,320934250,9020,9020,9020,9020,0
|
|
20240308,120200,320934250,9020,9020,9020,9020,0
|
|
20240308,120100,320934250,9020,9020,9020,9020,0
|
|
20240308,120000,320934250,9020,9020,9020,9020,0
|
|
20240308,115900,320934250,9020,9020,9020,9020,0
|
|
20240308,115800,320934250,9020,9020,9020,9020,0
|
|
20240308,115700,320934250,9020,9020,9020,9020,0
|
|
20240308,115600,320934250,9020,9020,9020,9020,113
|
|
20240308,115500,319914990,8990,8990,8990,8990,0
|
|
20240308,115400,319914990,8990,8990,8990,8990,0
|
|
20240308,115300,319914990,8990,8990,8990,8990,0
|
|
20240308,115200,319914990,8990,8990,8990,8990,0
|
|
20240308,115100,319914990,8990,8990,8990,8990,0
|
|
20240308,115000,319914990,8990,8990,8990,8990,0
|
|
20240308,114900,319914990,8990,8990,8990,8990,0
|
|
20240308,114800,319914990,8990,8990,8990,8990,0
|
|
20240308,114700,319914990,8990,8990,8990,8990,1
|
|
20240308,114600,319906000,8990,8990,8990,8990,0
|
|
20240308,114500,319906000,8990,9010,9010,8990,733
|
|
20240308,114400,313313030,8990,8990,8990,8990,0
|
|
20240308,114300,313313030,8990,8990,8990,8990,0
|
|
20240308,114200,313313030,8990,8990,8990,8990,0
|
|
20240308,114100,313313030,8990,8990,8990,8990,0
|
|
20240308,114000,313313030,8990,9000,9000,8990,440
|
|
20240308,113900,309354220,9010,9010,9010,9010,0
|
|
20240308,113800,309354220,9010,9020,9020,9010,70
|
|
20240308,113700,308723420,9010,9010,9010,9010,0
|
|
20240308,113600,308723420,9010,9010,9010,9010,0
|
|
20240308,113500,308723420,9010,9010,9010,9010,0
|
|
20240308,113400,308723420,9010,9030,9030,9010,55
|
|
20240308,113300,308227280,9060,9060,9060,9060,600
|
|
20240308,113200,302791280,9060,9060,9060,9060,0
|
|
20240308,113100,302791280,9060,9060,9060,9060,0
|
|
20240308,113000,302791280,9060,9060,9060,9060,0
|
|
20240308,112900,302791280,9060,9060,9060,9060,0
|
|
20240308,112800,302791280,9060,9060,9060,9060,0
|
|
20240308,112700,302791280,9060,9060,9060,9060,0
|
|
20240308,112600,302791280,9060,9060,9060,9060,0
|
|
20240308,112500,302791280,9060,9050,9060,9050,2
|
|
20240308,112400,302773170,9000,9020,9020,9000,1400
|
|
20240308,112300,290169860,9030,9040,9040,9010,2060
|
|
20240308,112200,271599980,9060,9060,9060,9060,0
|
|
20240308,112100,271599980,9060,9060,9060,9060,9
|
|
20240308,112000,271518440,9060,9060,9060,9060,201
|
|
20240308,111900,269697380,9060,9060,9060,9030,43
|
|
20240308,111800,269308400,9060,9060,9060,9060,462
|
|
20240308,111700,265122680,9060,9020,9060,9020,3197
|
|
20240308,111600,236209730,9020,9020,9020,9020,59
|
|
20240308,111500,235677550,9020,9020,9020,9020,500
|
|
20240308,111400,231167550,9020,9020,9020,9020,1
|
|
20240308,111300,231158530,9030,9030,9030,9030,0
|
|
20240308,111200,231158530,9030,9030,9030,9030,25
|
|
20240308,111100,230932780,9030,9030,9030,9030,5
|
|
20240308,111000,230887630,9030,9030,9030,9030,4
|
|
20240308,110900,230851510,9030,9030,9030,9030,0
|
|
20240308,110800,230851510,9030,9030,9030,9030,0
|
|
20240308,110700,230851510,9030,9030,9030,9030,360
|
|
20240308,110600,227600710,9030,9030,9030,9030,5
|
|
20240308,110500,227555560,9010,9020,9020,9010,500
|
|
20240308,110400,223050370,9030,9030,9030,9030,0
|
|
20240308,110300,223050370,9030,9030,9030,9030,0
|
|
20240308,110200,223050370,9030,9030,9030,9030,0
|
|
20240308,110100,223050370,9030,9030,9030,9030,0
|
|
20240308,110000,223050370,9030,9030,9030,9030,233
|
|
20240308,105900,220946380,9030,9030,9030,9030,300
|
|
20240308,105800,218237380,9040,9040,9040,9040,5
|
|
20240308,105700,218192180,9030,9030,9030,9030,76
|
|
20240308,105600,217505900,9030,9030,9030,9030,70
|
|
20240308,105500,216873800,9030,9030,9040,9030,543
|
|
20240308,105400,211968500,9020,9020,9030,9020,1835
|
|
20240308,105300,195407010,9020,9020,9020,9020,0
|
|
20240308,105200,195407010,9020,9020,9020,9020,3
|
|
20240308,105100,195379950,9020,9020,9020,9020,0
|
|
20240308,105000,195379950,9020,9020,9020,9020,200
|
|
20240308,104900,193575950,9020,9020,9020,9020,40
|
|
20240308,104800,193215150,9010,9010,9010,9010,0
|
|
20240308,104700,193215150,9010,9010,9010,9010,200
|
|
20240308,104600,191413150,9010,9000,9010,9000,203
|
|
20240308,104500,189584750,9000,9000,9000,9000,100
|
|
20240308,104400,188684750,9020,9020,9020,9020,0
|
|
20240308,104300,188684750,9020,9020,9020,9020,0
|
|
20240308,104200,188684750,9020,9000,9020,9000,1150
|
|
20240308,104100,178319010,9000,9000,9000,9000,0
|
|
20240308,104000,178319010,9000,8990,9000,8990,1698
|
|
20240308,103900,163049560,8970,8970,8970,8970,0
|
|
20240308,103800,163049560,8970,8970,8970,8970,0
|
|
20240308,103700,163049560,8970,8970,8970,8970,0
|
|
20240308,103600,163049560,8970,8970,8970,8970,1
|
|
20240308,103500,163040590,8970,8970,8970,8970,0
|
|
20240308,103400,163040590,8970,8970,8970,8970,5
|
|
20240308,103300,162995740,8970,8980,8980,8970,100
|
|
20240308,103200,162098680,8980,8980,8980,8980,440
|
|
20240308,103100,158147480,8980,8980,8980,8980,0
|
|
20240308,103000,158147480,8980,8980,8980,8980,0
|
|
20240308,102900,158147480,8980,8980,8980,8980,55
|
|
20240308,102800,157653580,8980,8980,8980,8980,24
|
|
20240308,102700,157438060,8980,8980,8980,8980,0
|
|
20240308,102600,157438060,8980,8980,8980,8980,0
|
|
20240308,102500,157438060,8980,8980,8980,8980,556
|
|
20240308,102400,152445180,8980,8980,8980,8980,0
|
|
20240308,102300,152445180,8980,8980,8980,8980,0
|
|
20240308,102200,152445180,8980,8980,8980,8980,0
|
|
20240308,102100,152445180,8980,8980,8980,8980,264
|
|
20240308,102000,150074460,8980,8980,8980,8980,25
|
|
20240308,101900,149849960,8980,8980,8980,8980,366
|
|
20240308,101800,146563280,8980,8980,8980,8980,0
|
|
20240308,101700,146563280,8980,8980,8980,8980,0
|
|
20240308,101600,146563280,8980,8970,8980,8970,50
|
|
20240308,101500,146114360,8960,8960,8960,8960,0
|
|
20240308,101400,146114360,8960,8960,8960,8960,2
|
|
20240308,101300,146096440,8960,8960,8960,8960,575
|
|
20240308,101200,140944440,8960,8960,8960,8960,1
|
|
20240308,101100,140935480,8950,8950,8950,8950,0
|
|
20240308,101000,140935480,8950,8950,8950,8950,1
|
|
20240308,100900,140926530,8960,8960,8960,8960,0
|
|
20240308,100800,140926530,8960,8960,8960,8960,5
|
|
20240308,100700,140881730,8950,8950,8950,8950,0
|
|
20240308,100600,140881730,8950,8950,8950,8950,205
|
|
20240308,100500,139046980,8950,8950,8950,8950,1
|
|
20240308,100400,139038030,8950,8950,8950,8950,9
|
|
20240308,100300,138957480,8960,8960,8960,8960,0
|
|
20240308,100200,138957480,8960,8960,8960,8960,0
|
|
20240308,100100,138957480,8960,8960,8960,8960,40
|
|
20240308,100000,138599080,8960,8960,8960,8960,0
|
|
20240308,095900,138599080,8960,8960,8960,8960,0
|
|
20240308,095800,138599080,8960,8960,8960,8960,0
|
|
20240308,095700,138599080,8960,8960,8960,8960,416
|
|
20240308,095600,134871720,8970,8970,8970,8970,0
|
|
20240308,095500,134871720,8970,8970,8970,8970,271
|
|
20240308,095400,132440850,8970,8970,8970,8970,63
|
|
20240308,095300,131875740,8980,8980,8980,8980,200
|
|
20240308,095200,130079740,8980,8980,8980,8980,175
|
|
20240308,095100,128508240,8990,8990,8990,8990,0
|
|
20240308,095000,128508240,8990,8990,8990,8990,0
|
|
20240308,094900,128508240,8990,8990,8990,8990,0
|
|
20240308,094800,128508240,8990,8990,8990,8990,10
|
|
20240308,094700,128418340,9000,9000,9000,9000,0
|
|
20240308,094600,128418340,9000,9000,9000,9000,0
|
|
20240308,094500,128418340,9000,9000,9000,9000,0
|
|
20240308,094400,128418340,9000,9000,9000,9000,0
|
|
20240308,094300,128418340,9000,9000,9000,9000,0
|
|
20240308,094200,128418340,9000,9000,9000,9000,0
|
|
20240308,094100,128418340,9000,9000,9000,9000,1
|
|
20240308,094000,128409340,9000,9000,9000,9000,6
|
|
20240308,093900,128355340,8970,8970,8970,8970,0
|
|
20240308,093800,128355340,8970,8970,8970,8970,0
|
|
20240308,093700,128355340,8970,8970,8970,8970,0
|
|
20240308,093600,128355340,8970,8970,8970,8970,250
|
|
20240308,093500,126112840,8980,8980,8980,8980,119
|
|
20240308,093400,125044220,9010,9010,9010,9010,0
|
|
20240308,093300,125044220,9010,9010,9010,9010,621
|
|
20240308,093200,119449010,9010,9010,9010,9010,0
|
|
20240308,093100,119449010,9010,9010,9010,9010,500
|
|
20240308,093000,114944010,9010,9010,9010,9010,100
|
|
20240308,092900,114043010,9000,9000,9000,9000,500
|
|
20240308,092800,109543010,8940,8960,8960,8940,4000
|
|
20240308,092700,73773240,8960,8960,8960,8960,0
|
|
20240308,092600,73773240,8960,8960,8990,8960,1262
|
|
20240308,092500,62462720,8970,8990,8990,8970,450
|
|
20240308,092400,58421220,8960,8960,8960,8960,0
|
|
20240308,092300,58421220,8960,8980,8980,8960,449
|
|
20240308,092200,54389460,8980,8980,8990,8980,92
|
|
20240308,092100,53562480,8980,8980,8980,8980,687
|
|
20240308,092000,47393220,8980,8980,8990,8980,217
|
|
20240308,091900,45442560,8980,8980,8980,8970,30
|
|
20240308,091800,45173360,8990,8990,8990,8990,250
|
|
20240308,091700,42925860,8990,8990,8990,8990,0
|
|
20240308,091600,42925860,8990,8990,8990,8990,0
|
|
20240308,091500,42925860,8990,8990,8990,8990,0
|
|
20240308,091400,42925860,8990,8990,8990,8990,846
|
|
20240308,091300,35320320,8990,8990,8990,8990,0
|
|
20240308,091200,35320320,8990,9000,9000,8990,101
|
|
20240308,091100,34411330,9000,8960,9000,8960,1600
|
|
20240308,091000,20031450,8960,8960,8960,8960,100
|
|
20240308,090900,19135450,8900,8900,8900,8900,0
|
|
20240308,090800,19135450,8900,8900,8900,8900,414
|
|
20240308,090700,15450850,8940,8940,8940,8940,0
|
|
20240308,090600,15450850,8940,8940,8940,8940,279
|
|
20240308,090500,12956590,8940,8930,8940,8890,127
|
|
20240308,090400,11822460,8900,8900,8900,8900,1000
|
|
20240308,090300,2922460,8900,8900,8900,8900,101
|
|
20240308,090200,2023560,8900,8900,8900,8900,70
|
|
20240308,090100,1400560,8880,8920,8920,8880,48
|
|
20240308,090000,974200,8930,8940,8940,8930,107
|