604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190100,247287560,9400,9400,9400,9400,391
|
|
20240306,190000,247287560,9400,9400,9400,9400,0
|
|
20240306,185900,247287560,9400,9400,9400,9400,0
|
|
20240306,185800,247287560,9400,9400,9400,9400,0
|
|
20240306,185700,247287560,9400,9400,9400,9400,0
|
|
20240306,185600,247287560,9400,9400,9400,9400,0
|
|
20240306,185500,247287560,9400,9400,9400,9400,0
|
|
20240306,185400,247287560,9400,9400,9400,9400,0
|
|
20240306,185300,247287560,9400,9400,9400,9400,0
|
|
20240306,185200,247287560,9400,9400,9400,9400,0
|
|
20240306,185100,247287560,9400,9400,9400,9400,0
|
|
20240306,185000,247287560,9400,9400,9400,9400,0
|
|
20240306,184900,247287560,9400,9400,9400,9400,0
|
|
20240306,184800,247287560,9400,9400,9400,9400,0
|
|
20240306,184700,247287560,9400,9400,9400,9400,0
|
|
20240306,184600,247287560,9400,9400,9400,9400,0
|
|
20240306,184500,247287560,9400,9400,9400,9400,0
|
|
20240306,184400,247287560,9400,9400,9400,9400,0
|
|
20240306,184300,247287560,9400,9400,9400,9400,0
|
|
20240306,184200,247287560,9400,9400,9400,9400,0
|
|
20240306,184100,247287560,9400,9400,9400,9400,0
|
|
20240306,184000,247287560,9400,9400,9400,9400,0
|
|
20240306,183900,247287560,9400,9400,9400,9400,0
|
|
20240306,183800,247287560,9400,9400,9400,9400,0
|
|
20240306,183700,247287560,9400,9400,9400,9400,0
|
|
20240306,183600,247287560,9400,9400,9400,9400,0
|
|
20240306,183500,247287560,9400,9400,9400,9400,0
|
|
20240306,183400,247287560,9400,9400,9400,9400,0
|
|
20240306,183300,247287560,9400,9400,9400,9400,0
|
|
20240306,183200,247287560,9400,9400,9400,9400,0
|
|
20240306,183100,247287560,9400,9400,9400,9400,391
|
|
20240306,183000,247287560,9400,9400,9400,9400,0
|
|
20240306,182900,247287560,9400,9400,9400,9400,0
|
|
20240306,182800,247287560,9400,9400,9400,9400,0
|
|
20240306,182700,247287560,9400,9400,9400,9400,0
|
|
20240306,182600,247287560,9400,9400,9400,9400,0
|
|
20240306,182500,247287560,9400,9400,9400,9400,0
|
|
20240306,182400,247287560,9400,9400,9400,9400,0
|
|
20240306,182300,247287560,9400,9400,9400,9400,0
|
|
20240306,182200,247287560,9400,9400,9400,9400,0
|
|
20240306,182100,247287560,9400,9400,9400,9400,0
|
|
20240306,182000,247287560,9400,9400,9400,9400,0
|
|
20240306,181900,247287560,9400,9400,9400,9400,0
|
|
20240306,181800,247287560,9400,9400,9400,9400,0
|
|
20240306,181700,247287560,9400,9400,9400,9400,0
|
|
20240306,181600,247287560,9400,9400,9400,9400,0
|
|
20240306,181500,247287560,9400,9400,9400,9400,0
|
|
20240306,181400,247287560,9400,9400,9400,9400,0
|
|
20240306,181300,247287560,9400,9400,9400,9400,0
|
|
20240306,181200,247287560,9400,9400,9400,9400,0
|
|
20240306,181100,247287560,9400,9400,9400,9400,0
|
|
20240306,181000,247287560,9400,9400,9400,9400,0
|
|
20240306,180900,247287560,9400,9400,9400,9400,0
|
|
20240306,180800,247287560,9400,9400,9400,9400,0
|
|
20240306,180700,247287560,9400,9400,9400,9400,0
|
|
20240306,180600,247287560,9400,9400,9400,9400,0
|
|
20240306,180500,247287560,9400,9400,9400,9400,0
|
|
20240306,180400,247287560,9400,9400,9400,9400,0
|
|
20240306,180300,247287560,9400,9400,9400,9400,0
|
|
20240306,180200,247287560,9400,9400,9400,9400,0
|
|
20240306,180100,247287560,9400,9400,9400,9400,391
|
|
20240306,180000,247287560,9400,9400,9400,9400,0
|
|
20240306,175900,247287560,9400,9400,9400,9400,0
|
|
20240306,175800,247287560,9400,9400,9400,9400,0
|
|
20240306,175700,247287560,9400,9400,9400,9400,0
|
|
20240306,175600,247287560,9400,9400,9400,9400,0
|
|
20240306,175500,247287560,9400,9400,9400,9400,0
|
|
20240306,175400,247287560,9400,9400,9400,9400,0
|
|
20240306,175300,247287560,9400,9400,9400,9400,0
|
|
20240306,175200,247287560,9400,9400,9400,9400,0
|
|
20240306,175100,247287560,9400,9400,9400,9400,0
|
|
20240306,175000,247287560,9400,9400,9400,9400,0
|
|
20240306,174900,247287560,9400,9400,9400,9400,0
|
|
20240306,174800,247287560,9400,9400,9400,9400,0
|
|
20240306,174700,247287560,9400,9400,9400,9400,0
|
|
20240306,174600,247287560,9400,9400,9400,9400,0
|
|
20240306,174500,247287560,9400,9400,9400,9400,0
|
|
20240306,174400,247287560,9400,9400,9400,9400,0
|
|
20240306,174300,247287560,9400,9400,9400,9400,0
|
|
20240306,174200,247287560,9400,9400,9400,9400,0
|
|
20240306,174100,247287560,9400,9400,9400,9400,0
|
|
20240306,174000,247287560,9400,9400,9400,9400,0
|
|
20240306,173900,247287560,9400,9400,9400,9400,0
|
|
20240306,173800,247287560,9400,9400,9400,9400,0
|
|
20240306,173700,247287560,9400,9400,9400,9400,0
|
|
20240306,173600,247287560,9400,9400,9400,9400,0
|
|
20240306,173500,247287560,9400,9400,9400,9400,0
|
|
20240306,173400,247287560,9400,9400,9400,9400,0
|
|
20240306,173300,247287560,9400,9400,9400,9400,0
|
|
20240306,173200,247287560,9400,9400,9400,9400,0
|
|
20240306,173100,247287560,9400,9400,9400,9400,391
|
|
20240306,173000,247287560,9400,9400,9400,9400,0
|
|
20240306,172900,247287560,9400,9400,9400,9400,0
|
|
20240306,172800,247287560,9400,9400,9400,9400,0
|
|
20240306,172700,247287560,9400,9400,9400,9400,0
|
|
20240306,172600,247287560,9400,9400,9400,9400,0
|
|
20240306,172500,247287560,9400,9400,9400,9400,0
|
|
20240306,172400,247287560,9400,9400,9400,9400,0
|
|
20240306,172300,247287560,9400,9400,9400,9400,0
|
|
20240306,172200,247287560,9400,9400,9400,9400,0
|
|
20240306,172100,247287560,9400,9400,9400,9400,0
|
|
20240306,172000,247287560,9400,9400,9400,9400,0
|
|
20240306,171900,247287560,9400,9400,9400,9400,0
|
|
20240306,171800,247287560,9400,9400,9400,9400,0
|
|
20240306,171700,247287560,9400,9400,9400,9400,0
|
|
20240306,171600,247287560,9400,9400,9400,9400,0
|
|
20240306,171500,247287560,9400,9400,9400,9400,0
|
|
20240306,171400,247287560,9400,9400,9400,9400,0
|
|
20240306,171300,247287560,9400,9400,9400,9400,0
|
|
20240306,171200,247287560,9400,9400,9400,9400,0
|
|
20240306,171100,247287560,9400,9400,9400,9400,0
|
|
20240306,171000,247287560,9400,9400,9400,9400,0
|
|
20240306,170900,247287560,9400,9400,9400,9400,0
|
|
20240306,170800,247287560,9400,9400,9400,9400,0
|
|
20240306,170700,247287560,9400,9400,9400,9400,0
|
|
20240306,170600,247287560,9400,9400,9400,9400,0
|
|
20240306,170500,247287560,9400,9400,9400,9400,0
|
|
20240306,170400,247287560,9400,9400,9400,9400,0
|
|
20240306,170300,247287560,9400,9400,9400,9400,0
|
|
20240306,170200,247287560,9400,9400,9400,9400,0
|
|
20240306,170100,247287560,9400,9400,9400,9400,391
|
|
20240306,170000,247287560,9400,9400,9400,9400,0
|
|
20240306,165900,247287560,9400,9400,9400,9400,0
|
|
20240306,165800,247287560,9400,9400,9400,9400,0
|
|
20240306,165700,247287560,9400,9400,9400,9400,0
|
|
20240306,165600,247287560,9400,9400,9400,9400,0
|
|
20240306,165500,247287560,9400,9400,9400,9400,0
|
|
20240306,165400,247287560,9400,9400,9400,9400,0
|
|
20240306,165300,247287560,9400,9400,9400,9400,0
|
|
20240306,165200,247287560,9400,9400,9400,9400,0
|
|
20240306,165100,247287560,9400,9400,9400,9400,0
|
|
20240306,165000,247287560,9400,9400,9400,9400,0
|
|
20240306,164900,247287560,9400,9400,9400,9400,0
|
|
20240306,164800,247287560,9400,9400,9400,9400,0
|
|
20240306,164700,247287560,9400,9400,9400,9400,0
|
|
20240306,164600,247287560,9400,9400,9400,9400,0
|
|
20240306,164500,247287560,9400,9400,9400,9400,0
|
|
20240306,164400,247287560,9400,9400,9400,9400,0
|
|
20240306,164300,247287560,9400,9400,9400,9400,0
|
|
20240306,164200,247287560,9400,9400,9400,9400,0
|
|
20240306,164100,247287560,9400,9400,9400,9400,0
|
|
20240306,164000,247287560,9400,9400,9400,9400,0
|
|
20240306,163900,247287560,9400,9400,9400,9400,0
|
|
20240306,163800,247287560,9400,9400,9400,9400,0
|
|
20240306,163700,247287560,9400,9400,9400,9400,0
|
|
20240306,163600,247287560,9400,9400,9400,9400,0
|
|
20240306,163500,247287560,9400,9400,9400,9400,0
|
|
20240306,163400,247287560,9400,9400,9400,9400,0
|
|
20240306,163300,247287560,9400,9400,9400,9400,0
|
|
20240306,163200,247287560,9400,9400,9400,9400,0
|
|
20240306,163100,247287560,9400,9400,9400,9400,391
|
|
20240306,163000,247287560,9400,9400,9400,9400,0
|
|
20240306,162900,247287560,9400,9400,9400,9400,0
|
|
20240306,162800,247287560,9400,9400,9400,9400,0
|
|
20240306,162700,247287560,9400,9400,9400,9400,0
|
|
20240306,162600,247287560,9400,9400,9400,9400,0
|
|
20240306,162500,247287560,9400,9400,9400,9400,0
|
|
20240306,162400,247287560,9400,9400,9400,9400,0
|
|
20240306,162300,247287560,9400,9400,9400,9400,0
|
|
20240306,162200,247287560,9400,9400,9400,9400,0
|
|
20240306,162100,247287560,9400,9400,9400,9400,0
|
|
20240306,162000,247287560,9400,9400,9400,9400,0
|
|
20240306,161900,247287560,9400,9400,9400,9400,0
|
|
20240306,161800,247287560,9400,9400,9400,9400,0
|
|
20240306,161700,247287560,9400,9400,9400,9400,0
|
|
20240306,161600,247287560,9400,9400,9400,9400,0
|
|
20240306,161500,247287560,9400,9400,9400,9400,0
|
|
20240306,161400,247287560,9400,9400,9400,9400,0
|
|
20240306,161300,247287560,9400,9400,9400,9400,0
|
|
20240306,161200,247287560,9400,9400,9400,9400,0
|
|
20240306,161100,247287560,9400,9400,9400,9400,0
|
|
20240306,161000,247287560,9400,9400,9400,9400,0
|
|
20240306,160900,247287560,9400,9400,9400,9400,0
|
|
20240306,160800,247287560,9400,9400,9400,9400,0
|
|
20240306,160700,247287560,9400,9400,9400,9400,0
|
|
20240306,160600,247287560,9400,9400,9400,9400,0
|
|
20240306,160500,247287560,9400,9400,9400,9400,0
|
|
20240306,160400,247287560,9400,9400,9400,9400,0
|
|
20240306,160300,247287560,9400,9400,9400,9400,0
|
|
20240306,160200,247287560,9400,9400,9400,9400,0
|
|
20240306,160100,247287560,9400,9400,9400,9400,391
|
|
20240306,160000,247287560,9400,9400,9400,9400,0
|
|
20240306,155900,247287560,9400,9400,9400,9400,0
|
|
20240306,155800,247287560,9400,9400,9400,9400,0
|
|
20240306,155700,247287560,9400,9400,9400,9400,0
|
|
20240306,155600,247287560,9400,9400,9400,9400,0
|
|
20240306,155500,247287560,9400,9400,9400,9400,0
|
|
20240306,155400,247287560,9400,9400,9400,9400,0
|
|
20240306,155300,247287560,9400,9400,9400,9400,0
|
|
20240306,155200,247287560,9400,9400,9400,9400,0
|
|
20240306,155100,247287560,9400,9400,9400,9400,0
|
|
20240306,155000,247287560,9400,9400,9400,9400,0
|
|
20240306,154900,247287560,9400,9400,9400,9400,0
|
|
20240306,154800,247287560,9400,9400,9400,9400,0
|
|
20240306,154700,247287560,9400,9400,9400,9400,0
|
|
20240306,154600,247287560,9400,9400,9400,9400,0
|
|
20240306,154500,247287560,9400,9400,9400,9400,0
|
|
20240306,154400,247287560,9400,9400,9400,9400,0
|
|
20240306,154300,247287560,9400,9400,9400,9400,0
|
|
20240306,154200,247287560,9400,9400,9400,9400,0
|
|
20240306,154100,247287560,9400,9400,9400,9400,0
|
|
20240306,154000,247287560,9400,9400,9400,9400,0
|
|
20240306,153900,247287560,9400,9400,9400,9400,0
|
|
20240306,153800,247287560,9400,9400,9400,9400,0
|
|
20240306,153700,247287560,9400,9400,9400,9400,0
|
|
20240306,153600,247287560,9400,9400,9400,9400,0
|
|
20240306,153500,247287560,9400,9400,9400,9400,0
|
|
20240306,153400,247287560,9400,9400,9400,9400,0
|
|
20240306,153300,247287560,9400,9400,9400,9400,0
|
|
20240306,153200,247287560,9400,9400,9400,9400,0
|
|
20240306,153100,247287560,9400,9400,9400,9400,391
|
|
20240306,153000,247287560,9400,9400,9400,9400,391
|
|
20240306,152900,243612160,9350,9350,9350,9350,0
|
|
20240306,152800,243612160,9350,9350,9350,9350,0
|
|
20240306,152700,243612160,9350,9350,9350,9350,0
|
|
20240306,152600,243612160,9350,9350,9350,9350,0
|
|
20240306,152500,243612160,9350,9350,9350,9350,0
|
|
20240306,152400,243612160,9350,9350,9350,9350,0
|
|
20240306,152300,243612160,9350,9350,9350,9350,0
|
|
20240306,152200,243612160,9350,9350,9350,9350,0
|
|
20240306,152100,243612160,9350,9350,9350,9350,0
|
|
20240306,152000,243612160,9350,9350,9350,9350,0
|
|
20240306,151900,243612160,9350,9360,9360,9350,349
|
|
20240306,151800,240348560,9370,9360,9370,9360,7
|
|
20240306,151700,240283000,9370,9370,9370,9370,3
|
|
20240306,151600,240254890,9360,9360,9360,9360,2
|
|
20240306,151500,240236170,9360,9360,9360,9360,2
|
|
20240306,151400,240217450,9370,9370,9370,9370,0
|
|
20240306,151300,240217450,9370,9370,9370,9370,0
|
|
20240306,151200,240217450,9370,9370,9370,9370,100
|
|
20240306,151100,239280450,9370,9370,9370,9370,190
|
|
20240306,151000,237500150,9370,9370,9370,9370,1
|
|
20240306,150900,237490780,9370,9370,9370,9370,241
|
|
20240306,150800,235232610,9340,9340,9340,9340,3
|
|
20240306,150700,235204590,9360,9350,9360,9350,361
|
|
20240306,150600,231826030,9340,9340,9340,9340,4
|
|
20240306,150500,231788670,9350,9350,9350,9350,56
|
|
20240306,150400,231265070,9340,9340,9340,9340,0
|
|
20240306,150300,231265070,9340,9340,9340,9340,1
|
|
20240306,150200,231255730,9340,9340,9340,9340,5
|
|
20240306,150100,231209030,9350,9350,9350,9350,58
|
|
20240306,150000,230666730,9350,9350,9350,9350,1
|
|
20240306,145900,230657380,9350,9350,9350,9350,1
|
|
20240306,145800,230648030,9350,9350,9350,9350,0
|
|
20240306,145700,230648030,9350,9350,9350,9350,0
|
|
20240306,145600,230648030,9350,9350,9350,9350,1
|
|
20240306,145500,230638680,9380,9380,9380,9380,0
|
|
20240306,145400,230638680,9380,9380,9380,9380,1
|
|
20240306,145300,230629300,9350,9350,9350,9350,0
|
|
20240306,145200,230629300,9350,9350,9350,9350,264
|
|
20240306,145100,228160900,9390,9390,9390,9390,0
|
|
20240306,145000,228160900,9390,9390,9390,9390,0
|
|
20240306,144900,228160900,9390,9390,9390,9390,10
|
|
20240306,144800,228067000,9350,9350,9350,9350,1
|
|
20240306,144700,228057650,9390,9390,9390,9390,0
|
|
20240306,144600,228057650,9390,9390,9390,9390,0
|
|
20240306,144500,228057650,9390,9340,9390,9340,20
|
|
20240306,144400,227870000,9390,9350,9390,9350,5
|
|
20240306,144300,227823200,9340,9340,9340,9340,10
|
|
20240306,144200,227729800,9340,9340,9340,9340,24
|
|
20240306,144100,227505640,9330,9340,9340,9330,11
|
|
20240306,144000,227402910,9340,9340,9340,9340,0
|
|
20240306,143900,227402910,9340,9340,9340,9340,0
|
|
20240306,143800,227402910,9340,9340,9340,9340,3
|
|
20240306,143700,227374890,9340,9330,9340,9330,31
|
|
20240306,143600,227085360,9330,9330,9330,9330,5
|
|
20240306,143500,227038710,9330,9330,9330,9330,3
|
|
20240306,143400,227010720,9330,9330,9330,9330,1
|
|
20240306,143300,227001390,9330,9330,9330,9330,0
|
|
20240306,143200,227001390,9330,9340,9340,9330,302
|
|
20240306,143100,224180720,9340,9340,9340,9340,0
|
|
20240306,143000,224180720,9340,9340,9340,9340,2
|
|
20240306,142900,224162040,9340,9340,9340,9340,0
|
|
20240306,142800,224162040,9340,9340,9340,9340,0
|
|
20240306,142700,224162040,9340,9340,9340,9340,0
|
|
20240306,142600,224162040,9340,9340,9340,9340,0
|
|
20240306,142500,224162040,9340,9360,9360,9340,38
|
|
20240306,142400,223806380,9370,9370,9370,9370,1
|
|
20240306,142300,223797010,9360,9360,9360,9360,0
|
|
20240306,142200,223797010,9360,9360,9360,9360,3
|
|
20240306,142100,223768930,9370,9370,9370,9370,1
|
|
20240306,142000,223759560,9360,9360,9360,9360,63
|
|
20240306,141900,223169880,9360,9360,9360,9360,77
|
|
20240306,141800,222449160,9350,9360,9360,9350,902
|
|
20240306,141700,214012450,9360,9360,9360,9360,1
|
|
20240306,141600,214003090,9350,9350,9350,9350,0
|
|
20240306,141500,214003090,9350,9350,9350,9350,0
|
|
20240306,141400,214003090,9350,9350,9350,9350,1
|
|
20240306,141300,213993740,9350,9350,9350,9350,0
|
|
20240306,141200,213993740,9350,9350,9350,9350,0
|
|
20240306,141100,213993740,9350,9350,9350,9350,3
|
|
20240306,141000,213965690,9350,9350,9350,9350,199
|
|
20240306,140900,212105040,9340,9340,9340,9340,31
|
|
20240306,140800,211815500,9330,9330,9330,9330,0
|
|
20240306,140700,211815500,9330,9330,9330,9330,9
|
|
20240306,140600,211731530,9330,9330,9330,9330,0
|
|
20240306,140500,211731530,9330,9330,9330,9330,0
|
|
20240306,140400,211731530,9330,9330,9330,9330,0
|
|
20240306,140300,211731530,9330,9330,9330,9330,1
|
|
20240306,140200,211722200,9330,9330,9330,9330,16
|
|
20240306,140100,211572920,9340,9340,9340,9340,0
|
|
20240306,140000,211572920,9340,9330,9340,9330,17
|
|
20240306,135900,211414150,9340,9340,9340,9340,10
|
|
20240306,135800,211320750,9330,9330,9330,9330,1
|
|
20240306,135700,211311420,9340,9330,9340,9330,53
|
|
20240306,135600,210816430,9330,9330,9330,9330,11
|
|
20240306,135500,210713800,9330,9330,9330,9330,1
|
|
20240306,135400,210704470,9330,9330,9330,9330,0
|
|
20240306,135300,210704470,9330,9330,9330,9330,0
|
|
20240306,135200,210704470,9330,9330,9330,9330,2
|
|
20240306,135100,210685810,9340,9340,9340,9340,5
|
|
20240306,135000,210639110,9340,9340,9340,9340,526
|
|
20240306,134900,205726270,9340,9340,9340,9340,3
|
|
20240306,134800,205698250,9350,9350,9350,9350,0
|
|
20240306,134700,205698250,9350,9350,9350,9350,3
|
|
20240306,134600,205670200,9340,9340,9340,9340,0
|
|
20240306,134500,205670200,9340,9340,9340,9340,1
|
|
20240306,134400,205660860,9330,9330,9330,9330,0
|
|
20240306,134300,205660860,9330,9330,9330,9330,0
|
|
20240306,134200,205660860,9330,9330,9330,9330,0
|
|
20240306,134100,205660860,9330,9330,9330,9330,1
|
|
20240306,134000,205651530,9330,9330,9330,9330,100
|
|
20240306,133900,204718530,9330,9330,9330,9330,100
|
|
20240306,133800,203785530,9330,9330,9330,9330,0
|
|
20240306,133700,203785530,9330,9330,9340,9330,11
|
|
20240306,133600,203682820,9340,9350,9350,9340,113
|
|
20240306,133500,202626370,9350,9350,9350,9350,0
|
|
20240306,133400,202626370,9350,9350,9350,9350,2
|
|
20240306,133300,202607670,9350,9360,9360,9350,7
|
|
20240306,133200,202542200,9360,9360,9360,9360,1
|
|
20240306,133100,202532840,9350,9350,9350,9350,0
|
|
20240306,133000,202532840,9350,9350,9350,9350,3
|
|
20240306,132900,202504790,9350,9350,9350,9350,3
|
|
20240306,132800,202476740,9350,9350,9350,9350,0
|
|
20240306,132700,202476740,9350,9350,9350,9350,11
|
|
20240306,132600,202373890,9350,9350,9350,9350,8
|
|
20240306,132500,202299090,9350,9350,9350,9350,8
|
|
20240306,132400,202224290,9350,9350,9350,9350,107
|
|
20240306,132300,201223840,9350,9350,9350,9350,0
|
|
20240306,132200,201223840,9350,9350,9350,9350,12
|
|
20240306,132100,201111640,9350,9350,9350,9350,6
|
|
20240306,132000,201055540,9350,9350,9350,9350,0
|
|
20240306,131900,201055540,9350,9350,9350,9350,0
|
|
20240306,131800,201055540,9350,9350,9350,9350,1
|
|
20240306,131700,201046190,9350,9350,9350,9350,0
|
|
20240306,131600,201046190,9350,9350,9350,9350,0
|
|
20240306,131500,201046190,9350,9350,9350,9350,1
|
|
20240306,131400,201036840,9350,9350,9350,9350,0
|
|
20240306,131300,201036840,9350,9350,9350,9350,0
|
|
20240306,131200,201036840,9350,9350,9350,9350,0
|
|
20240306,131100,201036840,9350,9350,9350,9350,1
|
|
20240306,131000,201027490,9350,9350,9350,9350,0
|
|
20240306,130900,201027490,9350,9350,9350,9350,0
|
|
20240306,130800,201027490,9350,9350,9350,9350,0
|
|
20240306,130700,201027490,9350,9340,9350,9340,25
|
|
20240306,130600,200793840,9350,9350,9350,9350,0
|
|
20240306,130500,200793840,9350,9350,9350,9350,0
|
|
20240306,130400,200793840,9350,9330,9350,9330,10
|
|
20240306,130300,200700430,9340,9340,9340,9340,5
|
|
20240306,130200,200653730,9340,9350,9350,9340,83
|
|
20240306,130100,199878500,9340,9340,9340,9340,0
|
|
20240306,130000,199878500,9340,9340,9340,9340,2
|
|
20240306,125900,199859820,9360,9340,9360,9340,63
|
|
20240306,125800,199270340,9340,9340,9340,9340,0
|
|
20240306,125700,199270340,9340,9340,9340,9340,0
|
|
20240306,125600,199270340,9340,9340,9340,9340,0
|
|
20240306,125500,199270340,9340,9340,9340,9340,1
|
|
20240306,125400,199261000,9340,9340,9340,9340,0
|
|
20240306,125300,199261000,9340,9340,9340,9340,3
|
|
20240306,125200,199232980,9350,9350,9350,9350,0
|
|
20240306,125100,199232980,9350,9350,9350,9350,11
|
|
20240306,125000,199130130,9330,9330,9330,9330,0
|
|
20240306,124900,199130130,9330,9330,9330,9330,0
|
|
20240306,124800,199130130,9330,9330,9330,9330,5
|
|
20240306,124700,199083480,9330,9330,9330,9330,11
|
|
20240306,124600,198980850,9330,9330,9330,9330,0
|
|
20240306,124500,198980850,9330,9330,9330,9330,1
|
|
20240306,124400,198971520,9330,9330,9330,9330,0
|
|
20240306,124300,198971520,9330,9330,9330,9330,0
|
|
20240306,124200,198971520,9330,9330,9330,9330,0
|
|
20240306,124100,198971520,9330,9330,9330,9330,1
|
|
20240306,124000,198962190,9350,9350,9350,9350,0
|
|
20240306,123900,198962190,9350,9350,9350,9350,100
|
|
20240306,123800,198027190,9350,9350,9350,9350,100
|
|
20240306,123700,197092190,9330,9340,9340,9330,115
|
|
20240306,123600,196018240,9340,9340,9340,9340,7
|
|
20240306,123500,195952860,9330,9330,9330,9330,0
|
|
20240306,123400,195952860,9330,9330,9330,9330,0
|
|
20240306,123300,195952860,9330,9330,9330,9330,1
|
|
20240306,123200,195943530,9330,9330,9330,9330,36
|
|
20240306,123100,195607650,9330,9330,9330,9330,0
|
|
20240306,123000,195607650,9330,9330,9330,9330,3
|
|
20240306,122900,195579660,9330,9330,9330,9330,0
|
|
20240306,122800,195579660,9330,9330,9330,9330,11
|
|
20240306,122700,195477030,9330,9330,9330,9330,0
|
|
20240306,122600,195477030,9330,9330,9330,9330,1
|
|
20240306,122500,195467700,9330,9330,9330,9330,139
|
|
20240306,122400,194170830,9320,9320,9320,9320,50
|
|
20240306,122300,193704830,9320,9320,9320,9320,0
|
|
20240306,122200,193704830,9320,9320,9320,9320,1
|
|
20240306,122100,193695510,9330,9320,9330,9320,10
|
|
20240306,122000,193602280,9320,9320,9320,9320,114
|
|
20240306,121900,192539800,9320,9320,9320,9320,6
|
|
20240306,121800,192483880,9310,9320,9320,9310,11
|
|
20240306,121700,192381370,9320,9320,9320,9320,208
|
|
20240306,121600,190442810,9320,9320,9320,9320,0
|
|
20240306,121500,190442810,9320,9320,9320,9320,2
|
|
20240306,121400,190424170,9320,9320,9320,9320,0
|
|
20240306,121300,190424170,9320,9320,9320,9320,1
|
|
20240306,121200,190414850,9320,9320,9320,9320,1
|
|
20240306,121100,190405530,9320,9310,9320,9310,200
|
|
20240306,121000,188541540,9320,9320,9320,9310,38
|
|
20240306,120900,188187480,9320,9320,9320,9320,0
|
|
20240306,120800,188187480,9320,9320,9320,9320,0
|
|
20240306,120700,188187480,9320,9320,9320,9320,1
|
|
20240306,120600,188178160,9340,9340,9340,9340,3
|
|
20240306,120500,188150140,9340,9340,9340,9340,1
|
|
20240306,120400,188140800,9330,9330,9330,9330,2
|
|
20240306,120300,188122140,9330,9330,9330,9330,13
|
|
20240306,120200,188000850,9330,9320,9330,9320,274
|
|
20240306,120100,185445310,9320,9320,9320,9320,4
|
|
20240306,120000,185408030,9320,9310,9320,9310,11
|
|
20240306,115900,185305520,9320,9320,9320,9320,16
|
|
20240306,115800,185156400,9320,9320,9320,9320,0
|
|
20240306,115700,185156400,9320,9320,9320,9320,0
|
|
20240306,115600,185156400,9320,9330,9330,9320,803
|
|
20240306,115500,177672430,9330,9330,9330,9320,301
|
|
20240306,115400,174865100,9330,9330,9330,9330,0
|
|
20240306,115300,174865100,9330,9330,9330,9330,0
|
|
20240306,115200,174865100,9330,9330,9330,9320,10
|
|
20240306,115100,174771810,9330,9330,9330,9330,0
|
|
20240306,115000,174771810,9330,9330,9330,9330,290
|
|
20240306,114900,172066110,9330,9330,9330,9330,0
|
|
20240306,114800,172066110,9330,9330,9340,9330,18
|
|
20240306,114700,171898100,9340,9340,9340,9340,0
|
|
20240306,114600,171898100,9340,9340,9340,9340,120
|
|
20240306,114500,170777300,9330,9340,9340,9330,2
|
|
20240306,114400,170758630,9330,9330,9330,9330,0
|
|
20240306,114300,170758630,9330,9330,9330,9330,1
|
|
20240306,114200,170749300,9320,9320,9330,9320,207
|
|
20240306,114100,168820030,9320,9330,9330,9320,9
|
|
20240306,114000,168736080,9330,9340,9340,9330,101
|
|
20240306,113900,167793740,9330,9330,9330,9330,1
|
|
20240306,113800,167784410,9340,9330,9340,9320,371
|
|
20240306,113700,164323900,9340,9350,9350,9330,421
|
|
20240306,113600,160394430,9360,9360,9360,9360,7
|
|
20240306,113500,160328910,9340,9340,9340,9340,0
|
|
20240306,113400,160328910,9340,9370,9370,9340,1821
|
|
20240306,113300,143299990,9390,9390,9390,9390,0
|
|
20240306,113200,143299990,9390,9390,9390,9390,0
|
|
20240306,113100,143299990,9390,9390,9390,9390,0
|
|
20240306,113000,143299990,9390,9360,9390,9360,715
|
|
20240306,112900,136607560,9370,9370,9370,9370,0
|
|
20240306,112800,136607560,9370,9370,9370,9370,101
|
|
20240306,112700,135661190,9380,9370,9380,9370,134
|
|
20240306,112600,134405540,9370,9370,9370,9370,781
|
|
20240306,112500,127087570,9380,9380,9380,9380,1
|
|
20240306,112400,127078190,9380,9380,9380,9380,788
|
|
20240306,112300,119686750,9390,9390,9390,9390,257
|
|
20240306,112200,117273520,9390,9400,9400,9390,3
|
|
20240306,112100,117245330,9390,9390,9390,9390,0
|
|
20240306,112000,117245330,9390,9390,9390,9390,0
|
|
20240306,111900,117245330,9390,9390,9390,9390,2
|
|
20240306,111800,117226550,9400,9400,9400,9400,0
|
|
20240306,111700,117226550,9400,9400,9400,9400,0
|
|
20240306,111600,117226550,9400,9400,9400,9400,159
|
|
20240306,111500,115731950,9400,9400,9400,9400,2
|
|
20240306,111400,115713150,9400,9390,9400,9390,2
|
|
20240306,111300,115694360,9390,9390,9390,9390,4
|
|
20240306,111200,115656800,9390,9390,9390,9390,359
|
|
20240306,111100,112285790,9390,9380,9390,9380,92
|
|
20240306,111000,111422810,9380,9380,9380,9380,7
|
|
20240306,110900,111357150,9380,9380,9380,9380,8
|
|
20240306,110800,111282110,9390,9390,9390,9390,476
|
|
20240306,110700,106812470,9390,9390,9390,9390,152
|
|
20240306,110600,105385190,9400,9400,9400,9400,1
|
|
20240306,110500,105375790,9400,9400,9400,9400,238
|
|
20240306,110400,103138590,9400,9400,9400,9400,0
|
|
20240306,110300,103138590,9400,9400,9420,9400,783
|
|
20240306,110200,95768390,9400,9400,9400,9400,1
|
|
20240306,110100,95758990,9400,9400,9400,9400,0
|
|
20240306,110000,95758990,9400,9400,9400,9400,3
|
|
20240306,105900,95730790,9420,9420,9420,9420,0
|
|
20240306,105800,95730790,9420,9420,9420,9420,500
|
|
20240306,105700,91020790,9400,9410,9410,9400,505
|
|
20240306,105600,86269100,9410,9420,9420,9410,51
|
|
20240306,105500,85788690,9410,9410,9410,9410,0
|
|
20240306,105400,85788690,9410,9400,9410,9400,497
|
|
20240306,105300,81116580,9390,9390,9390,9390,3
|
|
20240306,105200,81088410,9390,9390,9390,9390,9
|
|
20240306,105100,81003900,9390,9390,9390,9390,8
|
|
20240306,105000,80928780,9390,9390,9390,9390,8
|
|
20240306,104900,80853660,9390,9380,9390,9380,106
|
|
20240306,104800,79858330,9390,9390,9390,9390,7
|
|
20240306,104700,79792600,9390,9390,9390,9390,0
|
|
20240306,104600,79792600,9390,9390,9390,9390,10
|
|
20240306,104500,79698700,9390,9390,9390,9380,8
|
|
20240306,104400,79623600,9390,9390,9390,9390,0
|
|
20240306,104300,79623600,9390,9390,9390,9390,3
|
|
20240306,104200,79595430,9390,9390,9390,9390,10
|
|
20240306,104100,79501530,9390,9390,9390,9390,10
|
|
20240306,104000,79407630,9380,9390,9390,9380,22
|
|
20240306,103900,79201060,9390,9390,9390,9390,10
|
|
20240306,103800,79107160,9380,9380,9380,9380,3
|
|
20240306,103700,79079020,9390,9390,9390,9390,10
|
|
20240306,103600,78985120,9390,9390,9390,9390,108
|
|
20240306,103500,77971000,9390,9390,9390,9390,3
|
|
20240306,103400,77942830,9390,9380,9390,9380,11
|
|
20240306,103300,77839550,9390,9390,9390,9390,7
|
|
20240306,103200,77773820,9390,9390,9390,9390,0
|
|
20240306,103100,77773820,9390,9400,9400,9390,157
|
|
20240306,103000,76299520,9400,9380,9400,9380,346
|
|
20240306,102900,73047180,9380,9400,9400,9380,4
|
|
20240306,102800,73009600,9400,9400,9400,9400,1
|
|
20240306,102700,73000200,9390,9390,9390,9390,405
|
|
20240306,102600,69197250,9390,9390,9390,9390,8
|
|
20240306,102500,69122130,9390,9390,9390,9390,13
|
|
20240306,102400,69000060,9390,9390,9390,9390,0
|
|
20240306,102300,69000060,9390,9390,9390,9390,0
|
|
20240306,102200,69000060,9390,9390,9390,9390,2
|
|
20240306,102100,68981280,9400,9400,9400,9400,8
|
|
20240306,102000,68906080,9390,9400,9400,9390,51
|
|
20240306,101900,68427180,9400,9390,9400,9390,2
|
|
20240306,101800,68408390,9400,9400,9400,9400,1
|
|
20240306,101700,68398990,9400,9400,9400,9400,1
|
|
20240306,101600,68389590,9400,9400,9400,9400,2
|
|
20240306,101500,68370790,9390,9390,9390,9390,3
|
|
20240306,101400,68342620,9390,9390,9400,9390,353
|
|
20240306,101300,65025920,9380,9380,9390,9380,155
|
|
20240306,101200,63572010,9380,9380,9380,9380,0
|
|
20240306,101100,63572010,9380,9400,9400,9380,29
|
|
20240306,101000,63299430,9400,9400,9400,9400,5
|
|
20240306,100900,63252430,9380,9380,9380,9380,0
|
|
20240306,100800,63252430,9380,9380,9380,9380,0
|
|
20240306,100700,63252430,9380,9380,9380,9380,1
|
|
20240306,100600,63243050,9390,9400,9400,9390,100
|
|
20240306,100500,62303550,9400,9400,9400,9400,100
|
|
20240306,100400,61363550,9390,9380,9400,9380,101
|
|
20240306,100300,60414670,9380,9380,9380,9380,4
|
|
20240306,100200,60377150,9370,9370,9370,9370,0
|
|
20240306,100100,60377150,9370,9380,9410,9370,1002
|
|
20240306,100000,50973460,9380,9370,9380,9370,3
|
|
20240306,095900,50945330,9390,9390,9390,9370,1051
|
|
20240306,095800,41088540,9380,9380,9380,9380,34
|
|
20240306,095700,40769620,9380,9380,9380,9380,32
|
|
20240306,095600,40469460,9370,9370,9370,9370,10
|
|
20240306,095500,40375760,9390,9380,9390,9380,102
|
|
20240306,095400,39418910,9380,9370,9380,9370,72
|
|
20240306,095300,38744190,9380,9380,9380,9380,2
|
|
20240306,095200,38725430,9370,9380,9380,9370,365
|
|
20240306,095100,35301740,9380,9380,9380,9380,245
|
|
20240306,095000,33003640,9380,9380,9380,9380,0
|
|
20240306,094900,33003640,9380,9390,9400,9380,728
|
|
20240306,094800,26167680,9400,9400,9400,9400,1
|
|
20240306,094700,26158280,9400,9400,9400,9400,0
|
|
20240306,094600,26158280,9400,9400,9400,9400,0
|
|
20240306,094500,26158280,9400,9400,9400,9400,11
|
|
20240306,094400,26054880,9390,9400,9400,9390,26
|
|
20240306,094300,25810490,9400,9400,9400,9390,107
|
|
20240306,094200,24804720,9400,9400,9400,9390,22
|
|
20240306,094100,24597950,9390,9390,9390,9390,105
|
|
20240306,094000,23612000,9390,9390,9390,9390,50
|
|
20240306,093900,23142500,9390,9390,9390,9390,0
|
|
20240306,093800,23142500,9390,9410,9410,9390,96
|
|
20240306,093700,22240140,9410,9400,9410,9400,2
|
|
20240306,093600,22221330,9400,9400,9400,9400,0
|
|
20240306,093500,22221330,9400,9400,9400,9400,0
|
|
20240306,093400,22221330,9400,9400,9400,9400,6
|
|
20240306,093300,22164930,9400,9400,9410,9400,60
|
|
20240306,093200,21600430,9420,9420,9420,9420,1
|
|
20240306,093100,21591010,9420,9420,9420,9400,6
|
|
20240306,093000,21534550,9400,9410,9410,9400,185
|
|
20240306,092900,19795500,9400,9400,9400,9400,0
|
|
20240306,092800,19795500,9400,9400,9400,9400,0
|
|
20240306,092700,19795500,9400,9410,9420,9400,99
|
|
20240306,092600,18863010,9410,9410,9410,9410,2
|
|
20240306,092500,18844190,9420,9420,9420,9420,1
|
|
20240306,092400,18834770,9420,9420,9420,9420,21
|
|
20240306,092300,18636950,9420,9420,9420,9420,1
|
|
20240306,092200,18627530,9400,9410,9410,9400,92
|
|
20240306,092100,17761820,9410,9410,9410,9410,2
|
|
20240306,092000,17743000,9420,9420,9420,9420,2
|
|
20240306,091900,17724160,9400,9410,9420,9400,13
|
|
20240306,091800,17601800,9410,9400,9410,9400,5
|
|
20240306,091700,17554780,9410,9410,9410,9410,50
|
|
20240306,091600,17084280,9410,9410,9410,9410,20
|
|
20240306,091500,16896080,9390,9410,9410,9390,51
|
|
20240306,091400,16416190,9390,9410,9410,9390,10
|
|
20240306,091300,16322150,9390,9400,9410,9390,382
|
|
20240306,091200,12730900,9410,9420,9420,9410,225
|
|
20240306,091100,10611560,9400,9400,9400,9400,1
|
|
20240306,091000,10602160,9410,9470,9470,9410,69
|
|
20240306,090900,9952710,9420,9470,9470,9420,20
|
|
20240306,090800,9763940,9410,9470,9470,9410,87
|
|
20240306,090700,8945100,9470,9470,9470,9470,1
|
|
20240306,090600,8935630,9470,9470,9470,9470,1
|
|
20240306,090500,8926160,9470,9470,9470,9470,1
|
|
20240306,090400,8916690,9480,9430,9480,9410,254
|
|
20240306,090300,6520940,9430,9430,9430,9430,2
|
|
20240306,090200,6502080,9400,9430,9430,9400,206
|
|
20240306,090100,4561000,9400,9430,9430,9400,478
|
|
20240306,090000,66370,9480,9490,9490,9440,7
|