631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192800,193853660,7940,7940,7940,7940,931
|
|
20240312,192700,193853660,7940,7940,7940,7940,0
|
|
20240312,192600,193853660,7940,7940,7940,7940,0
|
|
20240312,192500,193853660,7940,7940,7940,7940,0
|
|
20240312,192400,193853660,7940,7940,7940,7940,0
|
|
20240312,192300,193853660,7940,7940,7940,7940,0
|
|
20240312,192200,193853660,7940,7940,7940,7940,0
|
|
20240312,192100,193853660,7940,7940,7940,7940,0
|
|
20240312,192000,193853660,7940,7940,7940,7940,0
|
|
20240312,191900,193853660,7940,7940,7940,7940,0
|
|
20240312,191800,193853660,7940,7940,7940,7940,0
|
|
20240312,191700,193853660,7940,7940,7940,7940,0
|
|
20240312,191600,193853660,7940,7940,7940,7940,0
|
|
20240312,191500,193853660,7940,7940,7940,7940,0
|
|
20240312,191400,193853660,7940,7940,7940,7940,0
|
|
20240312,191300,193853660,7940,7940,7940,7940,0
|
|
20240312,191200,193853660,7940,7940,7940,7940,0
|
|
20240312,191100,193853660,7940,7940,7940,7940,0
|
|
20240312,191000,193853660,7940,7940,7940,7940,0
|
|
20240312,190900,193853660,7940,7940,7940,7940,0
|
|
20240312,190800,193853660,7940,7940,7940,7940,0
|
|
20240312,190700,193853660,7940,7940,7940,7940,0
|
|
20240312,190600,193853660,7940,7940,7940,7940,0
|
|
20240312,190500,193853660,7940,7940,7940,7940,0
|
|
20240312,190400,193853660,7940,7940,7940,7940,0
|
|
20240312,190300,193853660,7940,7940,7940,7940,0
|
|
20240312,190200,193853660,7940,7940,7940,7940,0
|
|
20240312,190100,193853660,7940,7940,7940,7940,0
|
|
20240312,190000,193853660,7940,7940,7940,7940,0
|
|
20240312,185900,193853660,7940,7940,7940,7940,0
|
|
20240312,185800,193853660,7940,7940,7940,7940,931
|
|
20240312,185700,193853660,7940,7940,7940,7940,0
|
|
20240312,185600,193853660,7940,7940,7940,7940,0
|
|
20240312,185500,193853660,7940,7940,7940,7940,0
|
|
20240312,185400,193853660,7940,7940,7940,7940,0
|
|
20240312,185300,193853660,7940,7940,7940,7940,0
|
|
20240312,185200,193853660,7940,7940,7940,7940,0
|
|
20240312,185100,193853660,7940,7940,7940,7940,0
|
|
20240312,185000,193853660,7940,7940,7940,7940,0
|
|
20240312,184900,193853660,7940,7940,7940,7940,0
|
|
20240312,184800,193853660,7940,7940,7940,7940,0
|
|
20240312,184700,193853660,7940,7940,7940,7940,0
|
|
20240312,184600,193853660,7940,7940,7940,7940,0
|
|
20240312,184500,193853660,7940,7940,7940,7940,0
|
|
20240312,184400,193853660,7940,7940,7940,7940,0
|
|
20240312,184300,193853660,7940,7940,7940,7940,0
|
|
20240312,184200,193853660,7940,7940,7940,7940,0
|
|
20240312,184100,193853660,7940,7940,7940,7940,0
|
|
20240312,184000,193853660,7940,7940,7940,7940,0
|
|
20240312,183900,193853660,7940,7940,7940,7940,0
|
|
20240312,183800,193853660,7940,7940,7940,7940,0
|
|
20240312,183700,193853660,7940,7940,7940,7940,0
|
|
20240312,183600,193853660,7940,7940,7940,7940,0
|
|
20240312,183500,193853660,7940,7940,7940,7940,0
|
|
20240312,183400,193853660,7940,7940,7940,7940,0
|
|
20240312,183300,193853660,7940,7940,7940,7940,0
|
|
20240312,183200,193853660,7940,7940,7940,7940,0
|
|
20240312,183100,193853660,7940,7940,7940,7940,0
|
|
20240312,183000,193853660,7940,7940,7940,7940,0
|
|
20240312,182900,193853660,7940,7940,7940,7940,0
|
|
20240312,182800,193853660,7940,7940,7940,7940,931
|
|
20240312,182700,193853660,7940,7940,7940,7940,0
|
|
20240312,182600,193853660,7940,7940,7940,7940,0
|
|
20240312,182500,193853660,7940,7940,7940,7940,0
|
|
20240312,182400,193853660,7940,7940,7940,7940,0
|
|
20240312,182300,193853660,7940,7940,7940,7940,0
|
|
20240312,182200,193853660,7940,7940,7940,7940,0
|
|
20240312,182100,193853660,7940,7940,7940,7940,0
|
|
20240312,182000,193853660,7940,7940,7940,7940,0
|
|
20240312,181900,193853660,7940,7940,7940,7940,0
|
|
20240312,181800,193853660,7940,7940,7940,7940,0
|
|
20240312,181700,193853660,7940,7940,7940,7940,0
|
|
20240312,181600,193853660,7940,7940,7940,7940,0
|
|
20240312,181500,193853660,7940,7940,7940,7940,0
|
|
20240312,181400,193853660,7940,7940,7940,7940,0
|
|
20240312,181300,193853660,7940,7940,7940,7940,0
|
|
20240312,181200,193853660,7940,7940,7940,7940,0
|
|
20240312,181100,193853660,7940,7940,7940,7940,0
|
|
20240312,181000,193853660,7940,7940,7940,7940,0
|
|
20240312,180900,193853660,7940,7940,7940,7940,0
|
|
20240312,180800,193853660,7940,7940,7940,7940,0
|
|
20240312,180700,193853660,7940,7940,7940,7940,0
|
|
20240312,180600,193853660,7940,7940,7940,7940,0
|
|
20240312,180500,193853660,7940,7940,7940,7940,0
|
|
20240312,180400,193853660,7940,7940,7940,7940,0
|
|
20240312,180300,193853660,7940,7940,7940,7940,0
|
|
20240312,180200,193853660,7940,7940,7940,7940,0
|
|
20240312,180100,193853660,7940,7940,7940,7940,0
|
|
20240312,180000,193853660,7940,7940,7940,7940,0
|
|
20240312,175900,193853660,7940,7940,7940,7940,0
|
|
20240312,175800,193853660,7940,7940,7940,7940,931
|
|
20240312,175700,193853660,7940,7940,7940,7940,0
|
|
20240312,175600,193853660,7940,7940,7940,7940,0
|
|
20240312,175500,193853660,7940,7940,7940,7940,0
|
|
20240312,175400,193853660,7940,7940,7940,7940,0
|
|
20240312,175300,193853660,7940,7940,7940,7940,0
|
|
20240312,175200,193853660,7940,7940,7940,7940,0
|
|
20240312,175100,193853660,7940,7940,7940,7940,0
|
|
20240312,175000,193853660,7940,7940,7940,7940,0
|
|
20240312,174900,193853660,7940,7940,7940,7940,0
|
|
20240312,174800,193853660,7940,7940,7940,7940,0
|
|
20240312,174700,193853660,7940,7940,7940,7940,0
|
|
20240312,174600,193853660,7940,7940,7940,7940,0
|
|
20240312,174500,193853660,7940,7940,7940,7940,0
|
|
20240312,174400,193853660,7940,7940,7940,7940,0
|
|
20240312,174300,193853660,7940,7940,7940,7940,0
|
|
20240312,174200,193853660,7940,7940,7940,7940,0
|
|
20240312,174100,193853660,7940,7940,7940,7940,0
|
|
20240312,174000,193853660,7940,7940,7940,7940,0
|
|
20240312,173900,193853660,7940,7940,7940,7940,0
|
|
20240312,173800,193853660,7940,7940,7940,7940,0
|
|
20240312,173700,193853660,7940,7940,7940,7940,0
|
|
20240312,173600,193853660,7940,7940,7940,7940,0
|
|
20240312,173500,193853660,7940,7940,7940,7940,0
|
|
20240312,173400,193853660,7940,7940,7940,7940,0
|
|
20240312,173300,193853660,7940,7940,7940,7940,0
|
|
20240312,173200,193853660,7940,7940,7940,7940,0
|
|
20240312,173100,193853660,7940,7940,7940,7940,0
|
|
20240312,173000,193853660,7940,7940,7940,7940,0
|
|
20240312,172900,193853660,7940,7940,7940,7940,0
|
|
20240312,172800,193853660,7940,7940,7940,7940,931
|
|
20240312,172700,193853660,7940,7940,7940,7940,0
|
|
20240312,172600,193853660,7940,7940,7940,7940,0
|
|
20240312,172500,193853660,7940,7940,7940,7940,0
|
|
20240312,172400,193853660,7940,7940,7940,7940,0
|
|
20240312,172300,193853660,7940,7940,7940,7940,0
|
|
20240312,172200,193853660,7940,7940,7940,7940,0
|
|
20240312,172100,193853660,7940,7940,7940,7940,0
|
|
20240312,172000,193853660,7940,7940,7940,7940,0
|
|
20240312,171900,193853660,7940,7940,7940,7940,0
|
|
20240312,171800,193853660,7940,7940,7940,7940,0
|
|
20240312,171700,193853660,7940,7940,7940,7940,0
|
|
20240312,171600,193853660,7940,7940,7940,7940,0
|
|
20240312,171500,193853660,7940,7940,7940,7940,0
|
|
20240312,171400,193853660,7940,7940,7940,7940,0
|
|
20240312,171300,193853660,7940,7940,7940,7940,0
|
|
20240312,171200,193853660,7940,7940,7940,7940,0
|
|
20240312,171100,193853660,7940,7940,7940,7940,0
|
|
20240312,171000,193853660,7940,7940,7940,7940,0
|
|
20240312,170900,193853660,7940,7940,7940,7940,0
|
|
20240312,170800,193853660,7940,7940,7940,7940,0
|
|
20240312,170700,193853660,7940,7940,7940,7940,0
|
|
20240312,170600,193853660,7940,7940,7940,7940,0
|
|
20240312,170500,193853660,7940,7940,7940,7940,0
|
|
20240312,170400,193853660,7940,7940,7940,7940,0
|
|
20240312,170300,193853660,7940,7940,7940,7940,0
|
|
20240312,170200,193853660,7940,7940,7940,7940,0
|
|
20240312,170100,193853660,7940,7940,7940,7940,0
|
|
20240312,170000,193853660,7940,7940,7940,7940,0
|
|
20240312,165900,193853660,7940,7940,7940,7940,0
|
|
20240312,165800,193853660,7940,7940,7940,7940,931
|
|
20240312,165700,193853660,7940,7940,7940,7940,0
|
|
20240312,165600,193853660,7940,7940,7940,7940,0
|
|
20240312,165500,193853660,7940,7940,7940,7940,0
|
|
20240312,165400,193853660,7940,7940,7940,7940,0
|
|
20240312,165300,193853660,7940,7940,7940,7940,0
|
|
20240312,165200,193853660,7940,7940,7940,7940,0
|
|
20240312,165100,193853660,7940,7940,7940,7940,0
|
|
20240312,165000,193853660,7940,7940,7940,7940,0
|
|
20240312,164900,193853660,7940,7940,7940,7940,0
|
|
20240312,164800,193853660,7940,7940,7940,7940,0
|
|
20240312,164700,193853660,7940,7940,7940,7940,0
|
|
20240312,164600,193853660,7940,7940,7940,7940,0
|
|
20240312,164500,193853660,7940,7940,7940,7940,0
|
|
20240312,164400,193853660,7940,7940,7940,7940,0
|
|
20240312,164300,193853660,7940,7940,7940,7940,0
|
|
20240312,164200,193853660,7940,7940,7940,7940,0
|
|
20240312,164100,193853660,7940,7940,7940,7940,0
|
|
20240312,164000,193853660,7940,7940,7940,7940,0
|
|
20240312,163900,193853660,7940,7940,7940,7940,0
|
|
20240312,163800,193853660,7940,7940,7940,7940,0
|
|
20240312,163700,193853660,7940,7940,7940,7940,0
|
|
20240312,163600,193853660,7940,7940,7940,7940,0
|
|
20240312,163500,193853660,7940,7940,7940,7940,0
|
|
20240312,163400,193853660,7940,7940,7940,7940,0
|
|
20240312,163300,193853660,7940,7940,7940,7940,0
|
|
20240312,163200,193853660,7940,7940,7940,7940,0
|
|
20240312,163100,193853660,7940,7940,7940,7940,0
|
|
20240312,163000,193853660,7940,7940,7940,7940,0
|
|
20240312,162900,193853660,7940,7940,7940,7940,0
|
|
20240312,162800,193853660,7940,7940,7940,7940,931
|
|
20240312,162700,193853660,7940,7940,7940,7940,0
|
|
20240312,162600,193853660,7940,7940,7940,7940,0
|
|
20240312,162500,193853660,7940,7940,7940,7940,0
|
|
20240312,162400,193853660,7940,7940,7940,7940,0
|
|
20240312,162300,193853660,7940,7940,7940,7940,0
|
|
20240312,162200,193853660,7940,7940,7940,7940,0
|
|
20240312,162100,193853660,7940,7940,7940,7940,0
|
|
20240312,162000,193853660,7940,7940,7940,7940,0
|
|
20240312,161900,193853660,7940,7940,7940,7940,0
|
|
20240312,161800,193853660,7940,7940,7940,7940,0
|
|
20240312,161700,193853660,7940,7940,7940,7940,0
|
|
20240312,161600,193853660,7940,7940,7940,7940,0
|
|
20240312,161500,193853660,7940,7940,7940,7940,0
|
|
20240312,161400,193853660,7940,7940,7940,7940,0
|
|
20240312,161300,193853660,7940,7940,7940,7940,0
|
|
20240312,161200,193853660,7940,7940,7940,7940,0
|
|
20240312,161100,193853660,7940,7940,7940,7940,0
|
|
20240312,161000,193853660,7940,7940,7940,7940,0
|
|
20240312,160900,193853660,7940,7940,7940,7940,0
|
|
20240312,160800,193853660,7940,7940,7940,7940,0
|
|
20240312,160700,193853660,7940,7940,7940,7940,0
|
|
20240312,160600,193853660,7940,7940,7940,7940,0
|
|
20240312,160500,193853660,7940,7940,7940,7940,0
|
|
20240312,160400,193853660,7940,7940,7940,7940,0
|
|
20240312,160300,193853660,7940,7940,7940,7940,0
|
|
20240312,160200,193853660,7940,7940,7940,7940,0
|
|
20240312,160100,193853660,7940,7940,7940,7940,0
|
|
20240312,160000,193853660,7940,7940,7940,7940,0
|
|
20240312,155900,193853660,7940,7940,7940,7940,0
|
|
20240312,155800,193853660,7940,7940,7940,7940,931
|
|
20240312,155700,193853660,7940,7940,7940,7940,0
|
|
20240312,155600,193853660,7940,7940,7940,7940,0
|
|
20240312,155500,193853660,7940,7940,7940,7940,0
|
|
20240312,155400,193853660,7940,7940,7940,7940,0
|
|
20240312,155300,193853660,7940,7940,7940,7940,0
|
|
20240312,155200,193853660,7940,7940,7940,7940,0
|
|
20240312,155100,193853660,7940,7940,7940,7940,0
|
|
20240312,155000,193853660,7940,7940,7940,7940,0
|
|
20240312,154900,193853660,7940,7940,7940,7940,0
|
|
20240312,154800,193853660,7940,7940,7940,7940,0
|
|
20240312,154700,193853660,7940,7940,7940,7940,0
|
|
20240312,154600,193853660,7940,7940,7940,7940,0
|
|
20240312,154500,193853660,7940,7940,7940,7940,0
|
|
20240312,154400,193853660,7940,7940,7940,7940,0
|
|
20240312,154300,193853660,7940,7940,7940,7940,0
|
|
20240312,154200,193853660,7940,7940,7940,7940,0
|
|
20240312,154100,193853660,7940,7940,7940,7940,0
|
|
20240312,154000,193853660,7940,7940,7940,7940,0
|
|
20240312,153900,193853660,7940,7940,7940,7940,0
|
|
20240312,153800,193853660,7940,7940,7940,7940,0
|
|
20240312,153700,193853660,7940,7940,7940,7940,0
|
|
20240312,153600,193853660,7940,7940,7940,7940,0
|
|
20240312,153500,193853660,7940,7940,7940,7940,0
|
|
20240312,153400,193853660,7940,7940,7940,7940,0
|
|
20240312,153300,193853660,7940,7940,7940,7940,0
|
|
20240312,153200,193853660,7940,7940,7940,7940,0
|
|
20240312,153100,193853660,7940,7940,7940,7940,0
|
|
20240312,153000,193853660,7940,7940,7940,7940,931
|
|
20240312,152900,186461520,7910,7910,7910,7910,0
|
|
20240312,152800,186461520,7910,7910,7910,7910,0
|
|
20240312,152700,186461520,7910,7910,7910,7910,0
|
|
20240312,152600,186461520,7910,7910,7910,7910,0
|
|
20240312,152500,186461520,7910,7910,7910,7910,0
|
|
20240312,152400,186461520,7910,7910,7910,7910,0
|
|
20240312,152300,186461520,7910,7910,7910,7910,0
|
|
20240312,152200,186461520,7910,7910,7910,7910,0
|
|
20240312,152100,186461520,7910,7910,7910,7910,0
|
|
20240312,152000,186461520,7910,7910,7910,7910,0
|
|
20240312,151900,186461520,7910,7890,7930,7890,601
|
|
20240312,151800,181713770,7890,7890,7890,7890,0
|
|
20240312,151700,181713770,7890,7890,7890,7890,1
|
|
20240312,151600,181705880,7870,7870,7870,7870,1
|
|
20240312,151500,181698010,7890,7890,7890,7890,0
|
|
20240312,151400,181698010,7890,7890,7890,7890,1
|
|
20240312,151300,181690120,7860,7860,7860,7860,0
|
|
20240312,151200,181690120,7860,7870,7870,7860,402
|
|
20240312,151100,178529220,7870,7870,7870,7870,2
|
|
20240312,151000,178513480,7890,7890,7890,7890,0
|
|
20240312,150900,178513480,7890,7890,7890,7890,1
|
|
20240312,150800,178505590,7870,7870,7870,7870,0
|
|
20240312,150700,178505590,7870,7890,7890,7870,150
|
|
20240312,150600,177325070,7890,7890,7890,7890,1
|
|
20240312,150500,177317180,7860,7860,7860,7860,0
|
|
20240312,150400,177317180,7860,7880,7880,7860,200
|
|
20240312,150300,175743970,7900,7900,7900,7900,17
|
|
20240312,150200,175609670,7900,7900,7900,7900,1
|
|
20240312,150100,175601770,7870,7880,7880,7870,100
|
|
20240312,150000,174814680,7900,7900,7900,7900,90
|
|
20240312,145900,174103680,7900,7900,7900,7900,0
|
|
20240312,145800,174103680,7900,7900,7900,7900,0
|
|
20240312,145700,174103680,7900,7900,7900,7900,0
|
|
20240312,145600,174103680,7900,7900,7900,7900,100
|
|
20240312,145500,173313680,7900,7900,7900,7900,0
|
|
20240312,145400,173313680,7900,7900,7900,7900,30
|
|
20240312,145300,173076680,7900,7900,7900,7900,0
|
|
20240312,145200,173076680,7900,7900,7900,7900,0
|
|
20240312,145100,173076680,7900,7920,7920,7900,261
|
|
20240312,145000,171014760,7910,7910,7910,7910,0
|
|
20240312,144900,171014760,7910,7910,7910,7910,50
|
|
20240312,144800,170619260,7930,7910,7930,7910,207
|
|
20240312,144700,168981870,7910,7920,7930,7910,745
|
|
20240312,144600,163083900,7930,7930,7930,7930,0
|
|
20240312,144500,163083900,7930,7930,7930,7930,0
|
|
20240312,144400,163083900,7930,7900,7930,7900,2
|
|
20240312,144300,163068070,7900,7900,7900,7900,83
|
|
20240312,144200,162412370,7900,7900,7900,7900,1
|
|
20240312,144100,162404470,7860,7880,7880,7860,1000
|
|
20240312,144000,154536320,7880,7880,7880,7880,1482
|
|
20240312,143900,142858160,7880,7880,7880,7880,0
|
|
20240312,143800,142858160,7880,7890,7890,7880,1519
|
|
20240312,143700,130888420,7880,7880,7880,7880,100
|
|
20240312,143600,130100420,7880,7880,7880,7880,0
|
|
20240312,143500,130100420,7880,7890,7890,7880,189
|
|
20240312,143400,128610220,7890,7900,7900,7890,331
|
|
20240312,143300,125998480,7900,7900,7900,7900,0
|
|
20240312,143200,125998480,7900,7900,7900,7900,0
|
|
20240312,143100,125998480,7900,7900,7900,7900,0
|
|
20240312,143000,125998480,7900,7900,7900,7900,0
|
|
20240312,142900,125998480,7900,7900,7900,7900,127
|
|
20240312,142800,124995180,7900,7900,7900,7890,671
|
|
20240312,142700,119694310,7900,7900,7900,7900,50
|
|
20240312,142600,119299310,7900,7900,7900,7900,0
|
|
20240312,142500,119299310,7900,7900,7900,7900,600
|
|
20240312,142400,114559310,7900,7900,7900,7900,3
|
|
20240312,142300,114535610,7930,7930,7930,7930,1
|
|
20240312,142200,114527680,7900,7900,7900,7900,0
|
|
20240312,142100,114527680,7900,7900,7900,7900,0
|
|
20240312,142000,114527680,7900,7900,7900,7900,0
|
|
20240312,141900,114527680,7900,7910,7910,7900,1000
|
|
20240312,141800,106627630,7930,7930,7930,7930,10
|
|
20240312,141700,106548330,7930,7930,7930,7930,1
|
|
20240312,141600,106540400,7920,7920,7920,7920,5
|
|
20240312,141500,106500800,7930,7930,7930,7930,0
|
|
20240312,141400,106500800,7930,7930,7930,7930,0
|
|
20240312,141300,106500800,7930,7930,7930,7930,1
|
|
20240312,141200,106492870,7930,7930,7930,7930,1
|
|
20240312,141100,106484940,7920,7920,7920,7920,17
|
|
20240312,141000,106350300,7920,7910,7920,7910,57
|
|
20240312,140900,105899420,7900,7910,7910,7900,157
|
|
20240312,140800,104659090,7910,7910,7910,7910,43
|
|
20240312,140700,104318960,7940,7940,7940,7940,0
|
|
20240312,140600,104318960,7940,7940,7940,7940,0
|
|
20240312,140500,104318960,7940,7940,7940,7940,0
|
|
20240312,140400,104318960,7940,7940,7940,7940,0
|
|
20240312,140300,104318960,7940,7940,7940,7940,0
|
|
20240312,140200,104318960,7940,7940,7940,7940,0
|
|
20240312,140100,104318960,7940,7940,7940,7940,0
|
|
20240312,140000,104318960,7940,7940,7940,7940,0
|
|
20240312,135900,104318960,7940,7940,7940,7940,0
|
|
20240312,135800,104318960,7940,7940,7940,7940,0
|
|
20240312,135700,104318960,7940,7940,7940,7940,0
|
|
20240312,135600,104318960,7940,7940,7940,7940,0
|
|
20240312,135500,104318960,7940,7940,7940,7940,0
|
|
20240312,135400,104318960,7940,7940,7940,7940,0
|
|
20240312,135300,104318960,7940,7940,7940,7940,0
|
|
20240312,135200,104318960,7940,7940,7940,7940,1
|
|
20240312,135100,104311020,7900,7900,7900,7900,1
|
|
20240312,135000,104303120,7940,7940,7940,7940,0
|
|
20240312,134900,104303120,7940,7940,7940,7940,0
|
|
20240312,134800,104303120,7940,7940,7940,7940,0
|
|
20240312,134700,104303120,7940,7940,7940,7940,0
|
|
20240312,134600,104303120,7940,7940,7940,7940,0
|
|
20240312,134500,104303120,7940,7940,7940,7940,0
|
|
20240312,134400,104303120,7940,7940,7940,7940,0
|
|
20240312,134300,104303120,7940,7940,7940,7940,0
|
|
20240312,134200,104303120,7940,7940,7940,7940,0
|
|
20240312,134100,104303120,7940,7940,7940,7940,0
|
|
20240312,134000,104303120,7940,7940,7940,7940,0
|
|
20240312,133900,104303120,7940,7940,7940,7940,0
|
|
20240312,133800,104303120,7940,7940,7940,7940,0
|
|
20240312,133700,104303120,7940,7940,7940,7940,1
|
|
20240312,133600,104295180,7900,7920,7920,7900,416
|
|
20240312,133500,101007550,7950,7950,7950,7950,0
|
|
20240312,133400,101007550,7950,7950,7950,7950,0
|
|
20240312,133300,101007550,7950,7950,7950,7950,0
|
|
20240312,133200,101007550,7950,7950,7950,7950,0
|
|
20240312,133100,101007550,7950,7950,7950,7950,0
|
|
20240312,133000,101007550,7950,7950,7950,7950,1
|
|
20240312,132900,100999600,7950,7950,7950,7950,0
|
|
20240312,132800,100999600,7950,7950,7950,7950,1
|
|
20240312,132700,100991650,7930,7930,7930,7930,0
|
|
20240312,132600,100991650,7930,7930,7930,7930,0
|
|
20240312,132500,100991650,7930,7930,7930,7930,0
|
|
20240312,132400,100991650,7930,7930,7930,7930,0
|
|
20240312,132300,100991650,7930,7940,7940,7930,11
|
|
20240312,132200,100904320,7940,7940,7940,7940,0
|
|
20240312,132100,100904320,7940,7940,7940,7940,31
|
|
20240312,132000,100658180,7900,7930,7930,7900,1542
|
|
20240312,131900,88462790,7930,7930,7930,7930,0
|
|
20240312,131800,88462790,7930,7930,7930,7930,59
|
|
20240312,131700,87994920,7960,7960,7960,7960,0
|
|
20240312,131600,87994920,7960,7960,7960,7960,0
|
|
20240312,131500,87994920,7960,7960,7960,7960,0
|
|
20240312,131400,87994920,7960,7960,7960,7960,0
|
|
20240312,131300,87994920,7960,7960,7960,7960,0
|
|
20240312,131200,87994920,7960,7960,7960,7960,0
|
|
20240312,131100,87994920,7960,7960,7960,7960,0
|
|
20240312,131000,87994920,7960,7960,7960,7960,0
|
|
20240312,130900,87994920,7960,7940,7960,7940,86
|
|
20240312,130800,87312060,7940,7940,7940,7940,2
|
|
20240312,130700,87296180,7940,7940,7940,7940,5
|
|
20240312,130600,87256480,7940,7940,7940,7940,0
|
|
20240312,130500,87256480,7940,7940,7940,7940,1
|
|
20240312,130400,87248540,7940,7940,7940,7940,0
|
|
20240312,130300,87248540,7940,7940,7940,7940,50
|
|
20240312,130200,86851540,7940,7940,7940,7940,0
|
|
20240312,130100,86851540,7940,7940,7940,7940,0
|
|
20240312,130000,86851540,7940,7940,7940,7940,0
|
|
20240312,125900,86851540,7940,7940,7940,7940,0
|
|
20240312,125800,86851540,7940,7940,7940,7940,0
|
|
20240312,125700,86851540,7940,7940,7940,7940,0
|
|
20240312,125600,86851540,7940,7940,7940,7940,0
|
|
20240312,125500,86851540,7940,7940,7940,7940,0
|
|
20240312,125400,86851540,7940,7940,7940,7940,0
|
|
20240312,125300,86851540,7940,7940,7940,7940,0
|
|
20240312,125200,86851540,7940,7930,7940,7930,7
|
|
20240312,125100,86796020,7940,7940,7940,7940,0
|
|
20240312,125000,86796020,7940,7940,7940,7940,1
|
|
20240312,124900,86788080,7940,7940,7940,7940,0
|
|
20240312,124800,86788080,7940,7940,7940,7940,0
|
|
20240312,124700,86788080,7940,7940,7940,7940,0
|
|
20240312,124600,86788080,7940,7940,7940,7940,0
|
|
20240312,124500,86788080,7940,7940,7940,7940,0
|
|
20240312,124400,86788080,7940,7940,7940,7940,100
|
|
20240312,124300,85994080,7940,7940,7940,7940,11
|
|
20240312,124200,85906740,7940,7940,7940,7940,0
|
|
20240312,124100,85906740,7940,7940,7940,7940,0
|
|
20240312,124000,85906740,7940,7940,7940,7940,0
|
|
20240312,123900,85906740,7940,7940,7940,7940,0
|
|
20240312,123800,85906740,7940,7940,7940,7940,0
|
|
20240312,123700,85906740,7940,7940,7940,7940,0
|
|
20240312,123600,85906740,7940,7940,7940,7940,0
|
|
20240312,123500,85906740,7940,7940,7940,7940,0
|
|
20240312,123400,85906740,7940,7940,7940,7940,0
|
|
20240312,123300,85906740,7940,7940,7940,7940,0
|
|
20240312,123200,85906740,7940,7940,7940,7940,0
|
|
20240312,123100,85906740,7940,7940,7940,7940,0
|
|
20240312,123000,85906740,7940,7940,7940,7940,0
|
|
20240312,122900,85906740,7940,7940,7940,7940,0
|
|
20240312,122800,85906740,7940,7940,7940,7940,2
|
|
20240312,122700,85890860,7940,7940,7940,7940,0
|
|
20240312,122600,85890860,7940,7940,7940,7940,0
|
|
20240312,122500,85890860,7940,7940,7940,7940,0
|
|
20240312,122400,85890860,7940,7940,7940,7940,0
|
|
20240312,122300,85890860,7940,7940,7940,7940,0
|
|
20240312,122200,85890860,7940,7940,7940,7940,0
|
|
20240312,122100,85890860,7940,7940,7940,7940,0
|
|
20240312,122000,85890860,7940,7940,7940,7940,0
|
|
20240312,121900,85890860,7940,7940,7940,7940,0
|
|
20240312,121800,85890860,7940,7940,7940,7940,0
|
|
20240312,121700,85890860,7940,7940,7940,7940,0
|
|
20240312,121600,85890860,7940,7940,7940,7940,0
|
|
20240312,121500,85890860,7940,7940,7940,7940,0
|
|
20240312,121400,85890860,7940,7940,7940,7940,0
|
|
20240312,121300,85890860,7940,7940,7940,7940,0
|
|
20240312,121200,85890860,7940,7940,7940,7940,0
|
|
20240312,121100,85890860,7940,7940,7940,7940,0
|
|
20240312,121000,85890860,7940,7940,7940,7940,0
|
|
20240312,120900,85890860,7940,7940,7940,7940,0
|
|
20240312,120800,85890860,7940,7940,7940,7940,0
|
|
20240312,120700,85890860,7940,7940,7940,7940,0
|
|
20240312,120600,85890860,7940,7940,7940,7940,0
|
|
20240312,120500,85890860,7940,7940,7940,7940,0
|
|
20240312,120400,85890860,7940,7940,7940,7940,0
|
|
20240312,120300,85890860,7940,7940,7940,7940,0
|
|
20240312,120200,85890860,7940,7940,7940,7940,0
|
|
20240312,120100,85890860,7940,7940,7940,7940,0
|
|
20240312,120000,85890860,7940,7940,7940,7940,0
|
|
20240312,115900,85890860,7940,7940,7940,7940,0
|
|
20240312,115800,85890860,7940,7940,7940,7940,1
|
|
20240312,115700,85882920,7910,7910,7910,7910,0
|
|
20240312,115600,85882920,7910,7940,7940,7910,3
|
|
20240312,115500,85859160,7910,7910,7910,7910,0
|
|
20240312,115400,85859160,7910,7910,7910,7910,4
|
|
20240312,115300,85827520,7940,7940,7940,7940,0
|
|
20240312,115200,85827520,7940,7940,7940,7940,198
|
|
20240312,115100,84255400,7940,7940,7940,7940,0
|
|
20240312,115000,84255400,7940,7940,7940,7940,0
|
|
20240312,114900,84255400,7940,7940,7940,7940,0
|
|
20240312,114800,84255400,7940,7940,7940,7940,0
|
|
20240312,114700,84255400,7940,7940,7940,7940,0
|
|
20240312,114600,84255400,7940,7940,7940,7940,0
|
|
20240312,114500,84255400,7940,7940,7940,7940,0
|
|
20240312,114400,84255400,7940,7940,7940,7940,1
|
|
20240312,114300,84247460,7900,7910,7910,7900,769
|
|
20240312,114200,78170390,7910,7910,7910,7910,0
|
|
20240312,114100,78170390,7910,7910,7910,7910,13
|
|
20240312,114000,78067560,7940,7940,7940,7940,0
|
|
20240312,113900,78067560,7940,7940,7940,7940,0
|
|
20240312,113800,78067560,7940,7940,7940,7940,0
|
|
20240312,113700,78067560,7940,7940,7940,7940,0
|
|
20240312,113600,78067560,7940,7940,7940,7940,0
|
|
20240312,113500,78067560,7940,7940,7940,7940,0
|
|
20240312,113400,78067560,7940,7940,7940,7940,0
|
|
20240312,113300,78067560,7940,7940,7940,7940,1
|
|
20240312,113200,78059620,7910,7910,7910,7910,1
|
|
20240312,113100,78051710,7940,7940,7940,7940,0
|
|
20240312,113000,78051710,7940,7940,7940,7940,0
|
|
20240312,112900,78051710,7940,7940,7940,7940,0
|
|
20240312,112800,78051710,7940,7940,7940,7940,0
|
|
20240312,112700,78051710,7940,7940,7940,7940,0
|
|
20240312,112600,78051710,7940,7940,7940,7940,1
|
|
20240312,112500,78043770,7910,7910,7910,7910,518
|
|
20240312,112400,73946390,7910,7910,7910,7910,0
|
|
20240312,112300,73946390,7910,7910,7910,7910,0
|
|
20240312,112200,73946390,7910,7950,7950,7910,206
|
|
20240312,112100,72315380,7950,7950,7950,7950,0
|
|
20240312,112000,72315380,7950,7950,7950,7950,0
|
|
20240312,111900,72315380,7950,7950,7950,7950,0
|
|
20240312,111800,72315380,7950,7950,7950,7950,0
|
|
20240312,111700,72315380,7950,7950,7950,7950,0
|
|
20240312,111600,72315380,7950,7950,7950,7950,0
|
|
20240312,111500,72315380,7950,7950,7950,7950,1
|
|
20240312,111400,72307430,7920,7920,7920,7920,0
|
|
20240312,111300,72307430,7920,7920,7920,7920,1
|
|
20240312,111200,72299510,7950,7950,7950,7950,0
|
|
20240312,111100,72299510,7950,7950,7950,7950,0
|
|
20240312,111000,72299510,7950,7950,7950,7950,0
|
|
20240312,110900,72299510,7950,7950,7950,7950,19
|
|
20240312,110800,72148460,7950,7920,7950,7920,101
|
|
20240312,110700,71348510,7950,7950,7950,7950,0
|
|
20240312,110600,71348510,7950,7950,7950,7950,0
|
|
20240312,110500,71348510,7950,7950,7950,7950,0
|
|
20240312,110400,71348510,7950,7950,7950,7950,0
|
|
20240312,110300,71348510,7950,7950,7950,7950,0
|
|
20240312,110200,71348510,7950,7950,7950,7950,0
|
|
20240312,110100,71348510,7950,7950,7950,7950,0
|
|
20240312,110000,71348510,7950,7950,7950,7950,0
|
|
20240312,105900,71348510,7950,7950,7950,7950,0
|
|
20240312,105800,71348510,7950,7940,7950,7940,81
|
|
20240312,105700,70705360,7920,7920,7920,7920,25
|
|
20240312,105600,70507360,7940,7940,7940,7940,1
|
|
20240312,105500,70499420,7940,7920,7940,7900,701
|
|
20240312,105400,64960580,7970,7970,7970,7970,0
|
|
20240312,105300,64960580,7970,7970,7970,7970,0
|
|
20240312,105200,64960580,7970,7970,7970,7970,0
|
|
20240312,105100,64960580,7970,7970,7970,7970,0
|
|
20240312,105000,64960580,7970,7970,7970,7970,0
|
|
20240312,104900,64960580,7970,7970,7970,7970,0
|
|
20240312,104800,64960580,7970,7970,7970,7970,0
|
|
20240312,104700,64960580,7970,7970,7970,7970,1
|
|
20240312,104600,64952610,7920,7960,7960,7920,1309
|
|
20240312,104500,54558120,7960,7960,7960,7960,6
|
|
20240312,104400,54510360,7980,7980,7980,7980,0
|
|
20240312,104300,54510360,7980,7960,7980,7960,10
|
|
20240312,104200,54430720,7970,7960,7970,7960,265
|
|
20240312,104100,52320810,7980,7980,7980,7980,0
|
|
20240312,104000,52320810,7980,7980,7980,7980,0
|
|
20240312,103900,52320810,7980,7960,7980,7960,23
|
|
20240312,103800,52137540,7980,7970,7980,7970,78
|
|
20240312,103700,51515870,7980,7980,7980,7980,0
|
|
20240312,103600,51515870,7980,7960,7980,7960,2
|
|
20240312,103500,51499930,7980,7980,7980,7980,0
|
|
20240312,103400,51499930,7980,7950,7980,7950,145
|
|
20240312,103300,50347150,8000,7990,8000,7990,490
|
|
20240312,103200,46432040,7960,7960,7960,7960,235
|
|
20240312,103100,44561440,8000,7990,8000,7990,400
|
|
20240312,103000,41361950,8020,7950,8020,7950,2281
|
|
20240312,102900,23174950,7950,7950,7950,7950,0
|
|
20240312,102800,23174950,7950,7950,7950,7950,0
|
|
20240312,102700,23174950,7950,7950,7950,7950,1
|
|
20240312,102600,23167000,7950,7950,7950,7950,0
|
|
20240312,102500,23167000,7950,7950,7950,7950,0
|
|
20240312,102400,23167000,7950,7950,7950,7950,1
|
|
20240312,102300,23159050,7950,7950,7950,7950,0
|
|
20240312,102200,23159050,7950,7950,7950,7950,0
|
|
20240312,102100,23159050,7950,7930,7950,7930,422
|
|
20240312,102000,19808810,7930,7930,7930,7930,97
|
|
20240312,101900,19039600,7910,7910,7910,7910,0
|
|
20240312,101800,19039600,7910,7910,7910,7910,3
|
|
20240312,101700,19015870,7910,7910,7910,7910,0
|
|
20240312,101600,19015870,7910,7930,7930,7910,207
|
|
20240312,101500,17374500,7910,7910,7910,7910,5
|
|
20240312,101400,17334950,7940,7940,7940,7940,0
|
|
20240312,101300,17334950,7940,7940,7940,7940,0
|
|
20240312,101200,17334950,7940,7940,7940,7940,0
|
|
20240312,101100,17334950,7940,7940,7940,7940,0
|
|
20240312,101000,17334950,7940,7940,7940,7940,0
|
|
20240312,100900,17334950,7940,7940,7940,7940,0
|
|
20240312,100800,17334950,7940,7940,7940,7940,0
|
|
20240312,100700,17334950,7940,7940,7940,7940,0
|
|
20240312,100600,17334950,7940,7940,7940,7940,0
|
|
20240312,100500,17334950,7940,7940,7940,7940,0
|
|
20240312,100400,17334950,7940,7940,7940,7940,0
|
|
20240312,100300,17334950,7940,7940,7940,7940,0
|
|
20240312,100200,17334950,7940,7940,7940,7940,0
|
|
20240312,100100,17334950,7940,7940,7940,7940,0
|
|
20240312,100000,17334950,7940,7940,7940,7940,0
|
|
20240312,095900,17334950,7940,7940,7940,7940,0
|
|
20240312,095800,17334950,7940,7940,7940,7940,0
|
|
20240312,095700,17334950,7940,7940,7940,7940,0
|
|
20240312,095600,17334950,7940,7940,7940,7940,20
|
|
20240312,095500,17176150,7940,7940,7940,7940,0
|
|
20240312,095400,17176150,7940,7940,7940,7940,0
|
|
20240312,095300,17176150,7940,7940,7940,7940,0
|
|
20240312,095200,17176150,7940,7930,7940,7930,2
|
|
20240312,095100,17160280,7940,7940,7940,7940,10
|
|
20240312,095000,17080880,7940,7940,7940,7940,20
|
|
20240312,094900,16922080,7940,7940,7940,7940,0
|
|
20240312,094800,16922080,7940,7940,7940,7940,0
|
|
20240312,094700,16922080,7940,7940,7940,7940,0
|
|
20240312,094600,16922080,7940,7890,7940,7890,37
|
|
20240312,094500,16630100,7950,7910,7950,7890,326
|
|
20240312,094400,14052320,7910,7910,7910,7910,4
|
|
20240312,094300,14020680,7910,7890,7910,7890,20
|
|
20240312,094200,13862860,7890,7900,7900,7890,646
|
|
20240312,094100,8762440,7910,7910,7910,7910,0
|
|
20240312,094000,8762440,7910,7910,7910,7910,1
|
|
20240312,093900,8754530,7910,7910,7910,7910,0
|
|
20240312,093800,8754530,7910,7910,7910,7910,1
|
|
20240312,093700,8746620,7910,7910,7910,7910,1
|
|
20240312,093600,8738710,7900,7900,7900,7900,5
|
|
20240312,093500,8699210,7900,7900,7910,7900,6
|
|
20240312,093400,8651800,7910,7900,7910,7900,131
|
|
20240312,093300,7615810,7890,7890,7890,7890,1
|
|
20240312,093200,7607920,7890,7890,7890,7890,22
|
|
20240312,093100,7434340,7910,7890,7910,7890,23
|
|
20240312,093000,7252840,7900,7910,7910,7890,581
|
|
20240312,092900,2663610,7910,7910,7910,7910,2
|
|
20240312,092800,2647790,7910,7910,7910,7910,0
|
|
20240312,092700,2647790,7910,7910,7910,7910,55
|
|
20240312,092600,2212740,7910,7910,7910,7910,1
|
|
20240312,092500,2204830,7890,7890,7890,7890,0
|
|
20240312,092400,2204830,7890,7890,7890,7890,41
|
|
20240312,092300,1881340,7890,7890,7890,7890,4
|
|
20240312,092200,1849780,7890,7890,7890,7890,0
|
|
20240312,092100,1849780,7890,7890,7890,7890,1
|
|
20240312,092000,1841890,7910,7890,7910,7890,3
|
|
20240312,091900,1818190,7890,7890,7890,7890,1
|
|
20240312,091800,1810300,7910,7900,7910,7890,39
|
|
20240312,091700,1502220,7900,7900,7900,7900,0
|
|
20240312,091600,1502220,7900,7900,7900,7900,0
|
|
20240312,091500,1502220,7900,7900,7900,7900,0
|
|
20240312,091400,1502220,7900,7900,7900,7900,10
|
|
20240312,091300,1423220,7900,7900,7900,7900,4
|
|
20240312,091200,1391620,7910,7900,7910,7900,5
|
|
20240312,091100,1352110,7910,7900,7910,7890,117
|
|
20240312,091000,427930,7910,7910,7910,7910,1
|
|
20240312,090900,420020,7900,7910,7910,7900,27
|
|
20240312,090800,206650,7950,7950,7950,7950,0
|
|
20240312,090700,206650,7950,7930,7950,7930,2
|
|
20240312,090600,190770,7930,7930,7930,7930,0
|
|
20240312,090500,190770,7930,7940,7940,7930,2
|
|
20240312,090400,174900,7950,7950,7950,7950,0
|
|
20240312,090300,174900,7950,7950,7950,7950,0
|
|
20240312,090200,174900,7950,7950,7950,7950,0
|
|
20240312,090100,174900,7950,7950,7950,7950,0
|
|
20240312,090000,174900,7950,7950,7950,7950,22
|