603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190000,171434310,9340,9340,9340,9340,211
|
|
20240308,185900,171434310,9340,9340,9340,9340,0
|
|
20240308,185800,171434310,9340,9340,9340,9340,0
|
|
20240308,185700,171434310,9340,9340,9340,9340,0
|
|
20240308,185600,171434310,9340,9340,9340,9340,0
|
|
20240308,185500,171434310,9340,9340,9340,9340,0
|
|
20240308,185400,171434310,9340,9340,9340,9340,0
|
|
20240308,185300,171434310,9340,9340,9340,9340,0
|
|
20240308,185200,171434310,9340,9340,9340,9340,0
|
|
20240308,185100,171434310,9340,9340,9340,9340,0
|
|
20240308,185000,171434310,9340,9340,9340,9340,0
|
|
20240308,184900,171434310,9340,9340,9340,9340,0
|
|
20240308,184800,171434310,9340,9340,9340,9340,0
|
|
20240308,184700,171434310,9340,9340,9340,9340,0
|
|
20240308,184600,171434310,9340,9340,9340,9340,0
|
|
20240308,184500,171434310,9340,9340,9340,9340,0
|
|
20240308,184400,171434310,9340,9340,9340,9340,0
|
|
20240308,184300,171434310,9340,9340,9340,9340,0
|
|
20240308,184200,171434310,9340,9340,9340,9340,0
|
|
20240308,184100,171434310,9340,9340,9340,9340,0
|
|
20240308,184000,171434310,9340,9340,9340,9340,0
|
|
20240308,183900,171434310,9340,9340,9340,9340,0
|
|
20240308,183800,171434310,9340,9340,9340,9340,0
|
|
20240308,183700,171434310,9340,9340,9340,9340,0
|
|
20240308,183600,171434310,9340,9340,9340,9340,0
|
|
20240308,183500,171434310,9340,9340,9340,9340,0
|
|
20240308,183400,171434310,9340,9340,9340,9340,0
|
|
20240308,183300,171434310,9340,9340,9340,9340,0
|
|
20240308,183200,171434310,9340,9340,9340,9340,0
|
|
20240308,183100,171434310,9340,9340,9340,9340,0
|
|
20240308,183000,171434310,9340,9340,9340,9340,211
|
|
20240308,182900,171434310,9340,9340,9340,9340,0
|
|
20240308,182800,171434310,9340,9340,9340,9340,0
|
|
20240308,182700,171434310,9340,9340,9340,9340,0
|
|
20240308,182600,171434310,9340,9340,9340,9340,0
|
|
20240308,182500,171434310,9340,9340,9340,9340,0
|
|
20240308,182400,171434310,9340,9340,9340,9340,0
|
|
20240308,182300,171434310,9340,9340,9340,9340,0
|
|
20240308,182200,171434310,9340,9340,9340,9340,0
|
|
20240308,182100,171434310,9340,9340,9340,9340,0
|
|
20240308,182000,171434310,9340,9340,9340,9340,0
|
|
20240308,181900,171434310,9340,9340,9340,9340,0
|
|
20240308,181800,171434310,9340,9340,9340,9340,0
|
|
20240308,181700,171434310,9340,9340,9340,9340,0
|
|
20240308,181600,171434310,9340,9340,9340,9340,0
|
|
20240308,181500,171434310,9340,9340,9340,9340,0
|
|
20240308,181400,171434310,9340,9340,9340,9340,0
|
|
20240308,181300,171434310,9340,9340,9340,9340,0
|
|
20240308,181200,171434310,9340,9340,9340,9340,0
|
|
20240308,181100,171434310,9340,9340,9340,9340,0
|
|
20240308,181000,171434310,9340,9340,9340,9340,0
|
|
20240308,180900,171434310,9340,9340,9340,9340,0
|
|
20240308,180800,171434310,9340,9340,9340,9340,0
|
|
20240308,180700,171434310,9340,9340,9340,9340,0
|
|
20240308,180600,171434310,9340,9340,9340,9340,0
|
|
20240308,180500,171434310,9340,9340,9340,9340,0
|
|
20240308,180400,171434310,9340,9340,9340,9340,0
|
|
20240308,180300,171434310,9340,9340,9340,9340,0
|
|
20240308,180200,171434310,9340,9340,9340,9340,0
|
|
20240308,180100,171434310,9340,9340,9340,9340,0
|
|
20240308,180000,171434310,9340,9340,9340,9340,211
|
|
20240308,175900,171434310,9340,9340,9340,9340,0
|
|
20240308,175800,171434310,9340,9340,9340,9340,0
|
|
20240308,175700,171434310,9340,9340,9340,9340,0
|
|
20240308,175600,171434310,9340,9340,9340,9340,0
|
|
20240308,175500,171434310,9340,9340,9340,9340,0
|
|
20240308,175400,171434310,9340,9340,9340,9340,0
|
|
20240308,175300,171434310,9340,9340,9340,9340,0
|
|
20240308,175200,171434310,9340,9340,9340,9340,0
|
|
20240308,175100,171434310,9340,9340,9340,9340,0
|
|
20240308,175000,171434310,9340,9340,9340,9340,0
|
|
20240308,174900,171434310,9340,9340,9340,9340,0
|
|
20240308,174800,171434310,9340,9340,9340,9340,0
|
|
20240308,174700,171434310,9340,9340,9340,9340,0
|
|
20240308,174600,171434310,9340,9340,9340,9340,0
|
|
20240308,174500,171434310,9340,9340,9340,9340,0
|
|
20240308,174400,171434310,9340,9340,9340,9340,0
|
|
20240308,174300,171434310,9340,9340,9340,9340,0
|
|
20240308,174200,171434310,9340,9340,9340,9340,0
|
|
20240308,174100,171434310,9340,9340,9340,9340,0
|
|
20240308,174000,171434310,9340,9340,9340,9340,0
|
|
20240308,173900,171434310,9340,9340,9340,9340,0
|
|
20240308,173800,171434310,9340,9340,9340,9340,0
|
|
20240308,173700,171434310,9340,9340,9340,9340,0
|
|
20240308,173600,171434310,9340,9340,9340,9340,0
|
|
20240308,173500,171434310,9340,9340,9340,9340,0
|
|
20240308,173400,171434310,9340,9340,9340,9340,0
|
|
20240308,173300,171434310,9340,9340,9340,9340,0
|
|
20240308,173200,171434310,9340,9340,9340,9340,0
|
|
20240308,173100,171434310,9340,9340,9340,9340,0
|
|
20240308,173000,171434310,9340,9340,9340,9340,211
|
|
20240308,172900,171434310,9340,9340,9340,9340,0
|
|
20240308,172800,171434310,9340,9340,9340,9340,0
|
|
20240308,172700,171434310,9340,9340,9340,9340,0
|
|
20240308,172600,171434310,9340,9340,9340,9340,0
|
|
20240308,172500,171434310,9340,9340,9340,9340,0
|
|
20240308,172400,171434310,9340,9340,9340,9340,0
|
|
20240308,172300,171434310,9340,9340,9340,9340,0
|
|
20240308,172200,171434310,9340,9340,9340,9340,0
|
|
20240308,172100,171434310,9340,9340,9340,9340,0
|
|
20240308,172000,171434310,9340,9340,9340,9340,0
|
|
20240308,171900,171434310,9340,9340,9340,9340,0
|
|
20240308,171800,171434310,9340,9340,9340,9340,0
|
|
20240308,171700,171434310,9340,9340,9340,9340,0
|
|
20240308,171600,171434310,9340,9340,9340,9340,0
|
|
20240308,171500,171434310,9340,9340,9340,9340,0
|
|
20240308,171400,171434310,9340,9340,9340,9340,0
|
|
20240308,171300,171434310,9340,9340,9340,9340,0
|
|
20240308,171200,171434310,9340,9340,9340,9340,0
|
|
20240308,171100,171434310,9340,9340,9340,9340,0
|
|
20240308,171000,171434310,9340,9340,9340,9340,0
|
|
20240308,170900,171434310,9340,9340,9340,9340,0
|
|
20240308,170800,171434310,9340,9340,9340,9340,0
|
|
20240308,170700,171434310,9340,9340,9340,9340,0
|
|
20240308,170600,171434310,9340,9340,9340,9340,0
|
|
20240308,170500,171434310,9340,9340,9340,9340,0
|
|
20240308,170400,171434310,9340,9340,9340,9340,0
|
|
20240308,170300,171434310,9340,9340,9340,9340,0
|
|
20240308,170200,171434310,9340,9340,9340,9340,0
|
|
20240308,170100,171434310,9340,9340,9340,9340,0
|
|
20240308,170000,171434310,9340,9340,9340,9340,211
|
|
20240308,165900,171434310,9340,9340,9340,9340,0
|
|
20240308,165800,171434310,9340,9340,9340,9340,0
|
|
20240308,165700,171434310,9340,9340,9340,9340,0
|
|
20240308,165600,171434310,9340,9340,9340,9340,0
|
|
20240308,165500,171434310,9340,9340,9340,9340,0
|
|
20240308,165400,171434310,9340,9340,9340,9340,0
|
|
20240308,165300,171434310,9340,9340,9340,9340,0
|
|
20240308,165200,171434310,9340,9340,9340,9340,0
|
|
20240308,165100,171434310,9340,9340,9340,9340,0
|
|
20240308,165000,171434310,9340,9340,9340,9340,0
|
|
20240308,164900,171434310,9340,9340,9340,9340,0
|
|
20240308,164800,171434310,9340,9340,9340,9340,0
|
|
20240308,164700,171434310,9340,9340,9340,9340,0
|
|
20240308,164600,171434310,9340,9340,9340,9340,0
|
|
20240308,164500,171434310,9340,9340,9340,9340,0
|
|
20240308,164400,171434310,9340,9340,9340,9340,0
|
|
20240308,164300,171434310,9340,9340,9340,9340,0
|
|
20240308,164200,171434310,9340,9340,9340,9340,0
|
|
20240308,164100,171434310,9340,9340,9340,9340,0
|
|
20240308,164000,171434310,9340,9340,9340,9340,0
|
|
20240308,163900,171434310,9340,9340,9340,9340,0
|
|
20240308,163800,171434310,9340,9340,9340,9340,0
|
|
20240308,163700,171434310,9340,9340,9340,9340,0
|
|
20240308,163600,171434310,9340,9340,9340,9340,0
|
|
20240308,163500,171434310,9340,9340,9340,9340,0
|
|
20240308,163400,171434310,9340,9340,9340,9340,0
|
|
20240308,163300,171434310,9340,9340,9340,9340,0
|
|
20240308,163200,171434310,9340,9340,9340,9340,0
|
|
20240308,163100,171434310,9340,9340,9340,9340,0
|
|
20240308,163000,171434310,9340,9340,9340,9340,211
|
|
20240308,162900,171434310,9340,9340,9340,9340,0
|
|
20240308,162800,171434310,9340,9340,9340,9340,0
|
|
20240308,162700,171434310,9340,9340,9340,9340,0
|
|
20240308,162600,171434310,9340,9340,9340,9340,0
|
|
20240308,162500,171434310,9340,9340,9340,9340,0
|
|
20240308,162400,171434310,9340,9340,9340,9340,0
|
|
20240308,162300,171434310,9340,9340,9340,9340,0
|
|
20240308,162200,171434310,9340,9340,9340,9340,0
|
|
20240308,162100,171434310,9340,9340,9340,9340,0
|
|
20240308,162000,171434310,9340,9340,9340,9340,0
|
|
20240308,161900,171434310,9340,9340,9340,9340,0
|
|
20240308,161800,171434310,9340,9340,9340,9340,0
|
|
20240308,161700,171434310,9340,9340,9340,9340,0
|
|
20240308,161600,171434310,9340,9340,9340,9340,0
|
|
20240308,161500,171434310,9340,9340,9340,9340,0
|
|
20240308,161400,171434310,9340,9340,9340,9340,0
|
|
20240308,161300,171434310,9340,9340,9340,9340,0
|
|
20240308,161200,171434310,9340,9340,9340,9340,0
|
|
20240308,161100,171434310,9340,9340,9340,9340,0
|
|
20240308,161000,171434310,9340,9340,9340,9340,0
|
|
20240308,160900,171434310,9340,9340,9340,9340,0
|
|
20240308,160800,171434310,9340,9340,9340,9340,0
|
|
20240308,160700,171434310,9340,9340,9340,9340,0
|
|
20240308,160600,171434310,9340,9340,9340,9340,0
|
|
20240308,160500,171434310,9340,9340,9340,9340,0
|
|
20240308,160400,171434310,9340,9340,9340,9340,0
|
|
20240308,160300,171434310,9340,9340,9340,9340,0
|
|
20240308,160200,171434310,9340,9340,9340,9340,0
|
|
20240308,160100,171434310,9340,9340,9340,9340,0
|
|
20240308,160000,171434310,9340,9340,9340,9340,211
|
|
20240308,155900,171434310,9340,9340,9340,9340,0
|
|
20240308,155800,171434310,9340,9340,9340,9340,0
|
|
20240308,155700,171434310,9340,9340,9340,9340,0
|
|
20240308,155600,171434310,9340,9340,9340,9340,0
|
|
20240308,155500,171434310,9340,9340,9340,9340,0
|
|
20240308,155400,171434310,9340,9340,9340,9340,0
|
|
20240308,155300,171434310,9340,9340,9340,9340,0
|
|
20240308,155200,171434310,9340,9340,9340,9340,0
|
|
20240308,155100,171434310,9340,9340,9340,9340,0
|
|
20240308,155000,171434310,9340,9340,9340,9340,0
|
|
20240308,154900,171434310,9340,9340,9340,9340,0
|
|
20240308,154800,171434310,9340,9340,9340,9340,0
|
|
20240308,154700,171434310,9340,9340,9340,9340,0
|
|
20240308,154600,171434310,9340,9340,9340,9340,0
|
|
20240308,154500,171434310,9340,9340,9340,9340,0
|
|
20240308,154400,171434310,9340,9340,9340,9340,0
|
|
20240308,154300,171434310,9340,9340,9340,9340,0
|
|
20240308,154200,171434310,9340,9340,9340,9340,0
|
|
20240308,154100,171434310,9340,9340,9340,9340,0
|
|
20240308,154000,171434310,9340,9340,9340,9340,0
|
|
20240308,153900,171434310,9340,9340,9340,9340,0
|
|
20240308,153800,171434310,9340,9340,9340,9340,0
|
|
20240308,153700,171434310,9340,9340,9340,9340,0
|
|
20240308,153600,171434310,9340,9340,9340,9340,0
|
|
20240308,153500,171434310,9340,9340,9340,9340,0
|
|
20240308,153400,171434310,9340,9340,9340,9340,0
|
|
20240308,153300,171434310,9340,9340,9340,9340,0
|
|
20240308,153200,171434310,9340,9340,9340,9340,0
|
|
20240308,153100,171434310,9340,9340,9340,9340,0
|
|
20240308,153000,171434310,9340,9340,9340,9340,422
|
|
20240308,152900,169463570,9310,9310,9310,9310,0
|
|
20240308,152800,169463570,9310,9310,9310,9310,0
|
|
20240308,152700,169463570,9310,9310,9310,9310,0
|
|
20240308,152600,169463570,9310,9310,9310,9310,0
|
|
20240308,152500,169463570,9310,9310,9310,9310,0
|
|
20240308,152400,169463570,9310,9310,9310,9310,0
|
|
20240308,152300,169463570,9310,9310,9310,9310,0
|
|
20240308,152200,169463570,9310,9310,9310,9310,0
|
|
20240308,152100,169463570,9310,9310,9310,9310,0
|
|
20240308,152000,169463570,9310,9310,9310,9310,0
|
|
20240308,151900,169463570,9310,9310,9310,9310,101
|
|
20240308,151800,168523260,9350,9350,9350,9350,0
|
|
20240308,151700,168523260,9350,9310,9350,9310,103
|
|
20240308,151600,167564260,9310,9310,9310,9310,5
|
|
20240308,151500,167517710,9310,9310,9310,9310,37
|
|
20240308,151400,167173240,9310,9310,9310,9310,4
|
|
20240308,151300,167136000,9320,9320,9320,9320,2
|
|
20240308,151200,167117360,9340,9340,9340,9340,0
|
|
20240308,151100,167117360,9340,9340,9340,9340,0
|
|
20240308,151000,167117360,9340,9340,9340,9340,0
|
|
20240308,150900,167117360,9340,9320,9340,9320,460
|
|
20240308,150800,162823630,9310,9310,9310,9310,30
|
|
20240308,150700,162544330,9320,9310,9320,9310,3
|
|
20240308,150600,162516390,9320,9320,9320,9320,0
|
|
20240308,150500,162516390,9320,9320,9320,9320,0
|
|
20240308,150400,162516390,9320,9320,9320,9320,0
|
|
20240308,150300,162516390,9320,9320,9320,9320,0
|
|
20240308,150200,162516390,9320,9320,9320,9320,0
|
|
20240308,150100,162516390,9320,9320,9320,9320,0
|
|
20240308,150000,162516390,9320,9310,9320,9310,876
|
|
20240308,145900,154352080,9310,9320,9320,9310,32
|
|
20240308,145800,154054150,9320,9320,9320,9320,0
|
|
20240308,145700,154054150,9320,9320,9320,9320,107
|
|
20240308,145600,153056910,9320,9320,9320,9320,11
|
|
20240308,145500,152954390,9320,9320,9320,9320,23
|
|
20240308,145400,152740030,9310,9310,9310,9310,0
|
|
20240308,145300,152740030,9310,9310,9310,9310,25
|
|
20240308,145200,152507280,9310,9310,9310,9310,0
|
|
20240308,145100,152507280,9310,9310,9310,9310,133
|
|
20240308,145000,151269050,9310,9310,9310,9310,0
|
|
20240308,144900,151269050,9310,9310,9310,9310,100
|
|
20240308,144800,150338050,9310,9310,9310,9310,0
|
|
20240308,144700,150338050,9310,9310,9310,9310,0
|
|
20240308,144600,150338050,9310,9310,9310,9310,0
|
|
20240308,144500,150338050,9310,9310,9310,9310,0
|
|
20240308,144400,150338050,9310,9310,9310,9310,0
|
|
20240308,144300,150338050,9310,9310,9310,9310,0
|
|
20240308,144200,150338050,9310,9310,9310,9310,0
|
|
20240308,144100,150338050,9310,9310,9310,9310,0
|
|
20240308,144000,150338050,9310,9310,9310,9310,0
|
|
20240308,143900,150338050,9310,9310,9310,9310,0
|
|
20240308,143800,150338050,9310,9310,9310,9310,0
|
|
20240308,143700,150338050,9310,9310,9310,9310,0
|
|
20240308,143600,150338050,9310,9310,9310,9310,0
|
|
20240308,143500,150338050,9310,9310,9310,9310,0
|
|
20240308,143400,150338050,9310,9310,9310,9310,0
|
|
20240308,143300,150338050,9310,9310,9310,9310,39
|
|
20240308,143200,149974960,9300,9300,9300,9300,0
|
|
20240308,143100,149974960,9300,9300,9300,9300,0
|
|
20240308,143000,149974960,9300,9300,9300,9300,0
|
|
20240308,142900,149974960,9300,9300,9300,9300,40
|
|
20240308,142800,149602960,9300,9300,9300,9300,156
|
|
20240308,142700,148152160,9300,9300,9300,9300,0
|
|
20240308,142600,148152160,9300,9300,9300,9300,0
|
|
20240308,142500,148152160,9300,9300,9300,9300,0
|
|
20240308,142400,148152160,9300,9310,9310,9300,437
|
|
20240308,142300,144088050,9310,9310,9310,9310,0
|
|
20240308,142200,144088050,9310,9310,9310,9310,4
|
|
20240308,142100,144050810,9310,9310,9310,9310,16
|
|
20240308,142000,143901850,9300,9300,9300,9300,0
|
|
20240308,141900,143901850,9300,9300,9300,9300,0
|
|
20240308,141800,143901850,9300,9300,9300,9300,0
|
|
20240308,141700,143901850,9300,9310,9310,9300,6
|
|
20240308,141600,143846000,9310,9310,9310,9310,1
|
|
20240308,141500,143836690,9300,9300,9300,9300,63
|
|
20240308,141400,143250790,9300,9300,9300,9290,533
|
|
20240308,141300,138299100,9300,9300,9300,9300,0
|
|
20240308,141200,138299100,9300,9300,9300,9300,1
|
|
20240308,141100,138289800,9310,9310,9310,9310,0
|
|
20240308,141000,138289800,9310,9310,9310,9310,500
|
|
20240308,140900,133634800,9300,9300,9300,9300,0
|
|
20240308,140800,133634800,9300,9300,9300,9300,0
|
|
20240308,140700,133634800,9300,9300,9300,9300,0
|
|
20240308,140600,133634800,9300,9300,9300,9300,0
|
|
20240308,140500,133634800,9300,9300,9300,9300,0
|
|
20240308,140400,133634800,9300,9300,9300,9300,0
|
|
20240308,140300,133634800,9300,9300,9300,9300,0
|
|
20240308,140200,133634800,9300,9300,9300,9300,0
|
|
20240308,140100,133634800,9300,9300,9300,9300,0
|
|
20240308,140000,133634800,9300,9300,9300,9300,0
|
|
20240308,135900,133634800,9300,9300,9300,9300,47
|
|
20240308,135800,133197700,9310,9300,9310,9300,105
|
|
20240308,135700,132220200,9300,9300,9300,9300,290
|
|
20240308,135600,129523200,9300,9300,9300,9300,0
|
|
20240308,135500,129523200,9300,9300,9300,9300,0
|
|
20240308,135400,129523200,9300,9300,9300,9300,161
|
|
20240308,135300,128025900,9290,9290,9290,9290,0
|
|
20240308,135200,128025900,9290,9290,9290,9290,0
|
|
20240308,135100,128025900,9290,9290,9290,9290,1
|
|
20240308,135000,128016610,9300,9300,9300,9300,3
|
|
20240308,134900,127988710,9300,9300,9300,9300,89
|
|
20240308,134800,127161010,9310,9310,9310,9310,5
|
|
20240308,134700,127114460,9310,9310,9310,9310,22
|
|
20240308,134600,126909640,9310,9310,9310,9310,0
|
|
20240308,134500,126909640,9310,9310,9310,9310,108
|
|
20240308,134400,125904160,9300,9300,9300,9300,0
|
|
20240308,134300,125904160,9300,9300,9300,9300,0
|
|
20240308,134200,125904160,9300,9300,9300,9300,21
|
|
20240308,134100,125708860,9300,9300,9300,9300,5
|
|
20240308,134000,125662360,9300,9300,9300,9300,2
|
|
20240308,133900,125643760,9300,9300,9300,9300,0
|
|
20240308,133800,125643760,9300,9300,9300,9300,1
|
|
20240308,133700,125634460,9300,9300,9300,9300,0
|
|
20240308,133600,125634460,9300,9300,9300,9300,0
|
|
20240308,133500,125634460,9300,9300,9300,9300,63
|
|
20240308,133400,125048560,9290,9300,9300,9290,1477
|
|
20240308,133300,111317450,9300,9300,9300,9300,0
|
|
20240308,133200,111317450,9300,9300,9300,9300,0
|
|
20240308,133100,111317450,9300,9300,9300,9300,3
|
|
20240308,133000,111289550,9300,9300,9300,9300,21
|
|
20240308,132900,111094250,9300,9300,9300,9300,10
|
|
20240308,132800,111001250,9300,9320,9320,9300,2276
|
|
20240308,132700,89814620,9310,9310,9310,9310,0
|
|
20240308,132600,89814620,9310,9310,9310,9310,0
|
|
20240308,132500,89814620,9310,9310,9310,9310,0
|
|
20240308,132400,89814620,9310,9310,9310,9310,0
|
|
20240308,132300,89814620,9310,9310,9310,9310,3
|
|
20240308,132200,89786690,9310,9310,9310,9310,0
|
|
20240308,132100,89786690,9310,9310,9310,9310,0
|
|
20240308,132000,89786690,9310,9310,9310,9310,9
|
|
20240308,131900,89702900,9320,9320,9320,9320,0
|
|
20240308,131800,89702900,9320,9320,9320,9320,0
|
|
20240308,131700,89702900,9320,9320,9320,9320,1
|
|
20240308,131600,89693580,9310,9310,9310,9310,3
|
|
20240308,131500,89665650,9310,9310,9310,9310,0
|
|
20240308,131400,89665650,9310,9310,9310,9310,0
|
|
20240308,131300,89665650,9310,9310,9310,9310,29
|
|
20240308,131200,89395660,9310,9310,9310,9310,113
|
|
20240308,131100,88343630,9310,9310,9310,9310,420
|
|
20240308,131000,84433430,9310,9310,9310,9310,0
|
|
20240308,130900,84433430,9310,9310,9310,9310,30
|
|
20240308,130800,84154130,9310,9310,9310,9310,4
|
|
20240308,130700,84116890,9310,9310,9310,9310,0
|
|
20240308,130600,84116890,9310,9310,9310,9310,0
|
|
20240308,130500,84116890,9310,9310,9310,9310,300
|
|
20240308,130400,81323890,9320,9320,9320,9320,0
|
|
20240308,130300,81323890,9320,9320,9320,9320,0
|
|
20240308,130200,81323890,9320,9320,9320,9320,0
|
|
20240308,130100,81323890,9320,9320,9330,9320,205
|
|
20240308,130000,79413280,9330,9330,9330,9330,0
|
|
20240308,125900,79413280,9330,9330,9330,9330,0
|
|
20240308,125800,79413280,9330,9330,9330,9330,0
|
|
20240308,125700,79413280,9330,9330,9330,9330,2
|
|
20240308,125600,79394620,9330,9330,9330,9330,3
|
|
20240308,125500,79366630,9330,9330,9330,9330,0
|
|
20240308,125400,79366630,9330,9330,9330,9330,0
|
|
20240308,125300,79366630,9330,9330,9330,9330,1
|
|
20240308,125200,79357300,9330,9330,9330,9330,0
|
|
20240308,125100,79357300,9330,9330,9330,9330,0
|
|
20240308,125000,79357300,9330,9330,9330,9330,1
|
|
20240308,124900,79347970,9330,9330,9330,9330,0
|
|
20240308,124800,79347970,9330,9330,9330,9330,0
|
|
20240308,124700,79347970,9330,9330,9330,9330,0
|
|
20240308,124600,79347970,9330,9330,9330,9330,0
|
|
20240308,124500,79347970,9330,9330,9330,9330,0
|
|
20240308,124400,79347970,9330,9330,9330,9330,2
|
|
20240308,124300,79329310,9330,9330,9330,9330,0
|
|
20240308,124200,79329310,9330,9320,9330,9320,16
|
|
20240308,124100,79180170,9340,9340,9340,9340,1
|
|
20240308,124000,79170830,9320,9320,9320,9320,0
|
|
20240308,123900,79170830,9320,9320,9320,9320,1
|
|
20240308,123800,79161510,9320,9320,9320,9320,0
|
|
20240308,123700,79161510,9320,9320,9320,9320,0
|
|
20240308,123600,79161510,9320,9320,9320,9320,1
|
|
20240308,123500,79152190,9320,9320,9320,9320,0
|
|
20240308,123400,79152190,9320,9320,9320,9320,0
|
|
20240308,123300,79152190,9320,9330,9330,9320,2
|
|
20240308,123200,79133540,9330,9320,9330,9320,130
|
|
20240308,123100,77921070,9320,9320,9320,9320,0
|
|
20240308,123000,77921070,9320,9320,9320,9320,0
|
|
20240308,122900,77921070,9320,9320,9320,9320,0
|
|
20240308,122800,77921070,9320,9320,9320,9320,0
|
|
20240308,122700,77921070,9320,9320,9320,9320,32
|
|
20240308,122600,77622830,9320,9320,9320,9320,0
|
|
20240308,122500,77622830,9320,9320,9320,9320,0
|
|
20240308,122400,77622830,9320,9320,9320,9320,0
|
|
20240308,122300,77622830,9320,9320,9320,9320,0
|
|
20240308,122200,77622830,9320,9320,9320,9320,0
|
|
20240308,122100,77622830,9320,9320,9320,9320,0
|
|
20240308,122000,77622830,9320,9320,9320,9320,0
|
|
20240308,121900,77622830,9320,9320,9320,9320,0
|
|
20240308,121800,77622830,9320,9320,9320,9320,8
|
|
20240308,121700,77548270,9330,9330,9330,9330,0
|
|
20240308,121600,77548270,9330,9330,9330,9330,0
|
|
20240308,121500,77548270,9330,9330,9330,9330,0
|
|
20240308,121400,77548270,9330,9330,9330,9330,0
|
|
20240308,121300,77548270,9330,9330,9330,9330,3
|
|
20240308,121200,77520280,9340,9340,9340,9340,0
|
|
20240308,121100,77520280,9340,9340,9340,9340,0
|
|
20240308,121000,77520280,9340,9340,9340,9340,0
|
|
20240308,120900,77520280,9340,9340,9340,9340,0
|
|
20240308,120800,77520280,9340,9340,9340,9340,0
|
|
20240308,120700,77520280,9340,9340,9340,9340,0
|
|
20240308,120600,77520280,9340,9340,9340,9340,0
|
|
20240308,120500,77520280,9340,9340,9340,9340,0
|
|
20240308,120400,77520280,9340,9340,9340,9340,0
|
|
20240308,120300,77520280,9340,9340,9340,9340,0
|
|
20240308,120200,77520280,9340,9340,9340,9340,0
|
|
20240308,120100,77520280,9340,9340,9340,9340,20
|
|
20240308,120000,77333480,9340,9340,9340,9340,1
|
|
20240308,115900,77324140,9340,9340,9340,9340,0
|
|
20240308,115800,77324140,9340,9340,9340,9340,0
|
|
20240308,115700,77324140,9340,9340,9340,9340,10
|
|
20240308,115600,77230740,9340,9340,9340,9340,0
|
|
20240308,115500,77230740,9340,9340,9340,9340,0
|
|
20240308,115400,77230740,9340,9320,9340,9320,288
|
|
20240308,115300,74546540,9350,9350,9350,9350,0
|
|
20240308,115200,74546540,9350,9350,9350,9350,0
|
|
20240308,115100,74546540,9350,9350,9350,9350,0
|
|
20240308,115000,74546540,9350,9350,9350,9350,0
|
|
20240308,114900,74546540,9350,9350,9350,9350,0
|
|
20240308,114800,74546540,9350,9350,9350,9350,0
|
|
20240308,114700,74546540,9350,9350,9350,9350,0
|
|
20240308,114600,74546540,9350,9350,9350,9350,0
|
|
20240308,114500,74546540,9350,9350,9350,9350,0
|
|
20240308,114400,74546540,9350,9350,9350,9350,0
|
|
20240308,114300,74546540,9350,9340,9350,9340,13
|
|
20240308,114200,74425110,9320,9320,9320,9320,0
|
|
20240308,114100,74425110,9320,9320,9320,9320,2
|
|
20240308,114000,74406470,9320,9320,9320,9320,200
|
|
20240308,113900,72542470,9350,9350,9350,9350,0
|
|
20240308,113800,72542470,9350,9350,9350,9350,0
|
|
20240308,113700,72542470,9350,9350,9350,9350,0
|
|
20240308,113600,72542470,9350,9350,9350,9350,0
|
|
20240308,113500,72542470,9350,9350,9350,9350,1
|
|
20240308,113400,72533120,9320,9320,9320,9320,0
|
|
20240308,113300,72533120,9320,9320,9320,9320,0
|
|
20240308,113200,72533120,9320,9330,9330,9320,123
|
|
20240308,113100,71385550,9330,9330,9330,9330,0
|
|
20240308,113000,71385550,9330,9330,9330,9330,230
|
|
20240308,112900,69239650,9370,9370,9370,9370,0
|
|
20240308,112800,69239650,9370,9370,9370,9370,0
|
|
20240308,112700,69239650,9370,9370,9370,9370,1
|
|
20240308,112600,69230280,9380,9380,9380,9380,0
|
|
20240308,112500,69230280,9380,9380,9380,9380,3
|
|
20240308,112400,69202140,9380,9380,9380,9380,6
|
|
20240308,112300,69145860,9380,9380,9380,9380,70
|
|
20240308,112200,68489260,9380,9380,9380,9380,10
|
|
20240308,112100,68395460,9390,9380,9390,9380,40
|
|
20240308,112000,68020250,9380,9360,9380,9360,35
|
|
20240308,111900,67692490,9360,9360,9360,9360,20
|
|
20240308,111800,67505290,9370,9350,9370,9350,35
|
|
20240308,111700,67177980,9350,9340,9350,9340,35
|
|
20240308,111600,66850740,9350,9340,9350,9340,40
|
|
20240308,111500,66476800,9340,9340,9340,9340,30
|
|
20240308,111400,66196600,9340,9340,9340,9340,40
|
|
20240308,111300,65823000,9340,9340,9340,9340,50
|
|
20240308,111200,65356000,9330,9330,9330,9330,0
|
|
20240308,111100,65356000,9330,9330,9330,9330,0
|
|
20240308,111000,65356000,9330,9330,9330,9330,0
|
|
20240308,110900,65356000,9330,9330,9330,9330,250
|
|
20240308,110800,63023500,9320,9320,9320,9320,0
|
|
20240308,110700,63023500,9320,9320,9320,9320,0
|
|
20240308,110600,63023500,9320,9320,9320,9320,3
|
|
20240308,110500,62995540,9320,9320,9320,9320,0
|
|
20240308,110400,62995540,9320,9320,9320,9320,0
|
|
20240308,110300,62995540,9320,9320,9320,9320,44
|
|
20240308,110200,62585460,9330,9330,9330,9330,3
|
|
20240308,110100,62557470,9320,9320,9320,9320,0
|
|
20240308,110000,62557470,9320,9320,9320,9320,10
|
|
20240308,105900,62464270,9320,9320,9320,9320,1
|
|
20240308,105800,62454950,9320,9320,9320,9320,2
|
|
20240308,105700,62436310,9330,9330,9330,9330,0
|
|
20240308,105600,62436310,9330,9330,9330,9330,23
|
|
20240308,105500,62221720,9330,9330,9330,9330,0
|
|
20240308,105400,62221720,9330,9330,9330,9330,0
|
|
20240308,105300,62221720,9330,9330,9330,9330,5
|
|
20240308,105200,62175070,9320,9320,9320,9320,3
|
|
20240308,105100,62147110,9320,9320,9320,9320,0
|
|
20240308,105000,62147110,9320,9320,9320,9320,3
|
|
20240308,104900,62119150,9320,9320,9320,9320,0
|
|
20240308,104800,62119150,9320,9320,9320,9320,0
|
|
20240308,104700,62119150,9320,9320,9320,9320,0
|
|
20240308,104600,62119150,9320,9320,9320,9320,4
|
|
20240308,104500,62081870,9340,9340,9340,9340,0
|
|
20240308,104400,62081870,9340,9340,9340,9340,0
|
|
20240308,104300,62081870,9340,9330,9340,9330,3
|
|
20240308,104200,62053870,9320,9320,9320,9320,0
|
|
20240308,104100,62053870,9320,9320,9320,9320,0
|
|
20240308,104000,62053870,9320,9320,9320,9320,0
|
|
20240308,103900,62053870,9320,9320,9320,9320,1
|
|
20240308,103800,62044550,9340,9340,9340,9340,0
|
|
20240308,103700,62044550,9340,9340,9340,9340,0
|
|
20240308,103600,62044550,9340,9340,9340,9340,87
|
|
20240308,103500,61231970,9340,9340,9340,9340,3
|
|
20240308,103400,61203950,9350,9350,9350,9350,0
|
|
20240308,103300,61203950,9350,9350,9350,9350,0
|
|
20240308,103200,61203950,9350,9350,9350,9350,7
|
|
20240308,103100,61138500,9350,9350,9350,9350,0
|
|
20240308,103000,61138500,9350,9350,9350,9350,4
|
|
20240308,102900,61101100,9350,9340,9350,9340,488
|
|
20240308,102800,56538360,9350,9350,9350,9350,0
|
|
20240308,102700,56538360,9350,9350,9350,9350,0
|
|
20240308,102600,56538360,9350,9350,9350,9350,0
|
|
20240308,102500,56538360,9350,9350,9350,9350,1
|
|
20240308,102400,56529010,9350,9350,9350,9350,1
|
|
20240308,102300,56519660,9310,9310,9310,9310,0
|
|
20240308,102200,56519660,9310,9340,9350,9310,154
|
|
20240308,102100,55080080,9320,9340,9340,9320,502
|
|
20240308,102000,50391430,9310,9310,9310,9310,0
|
|
20240308,101900,50391430,9310,9310,9310,9310,0
|
|
20240308,101800,50391430,9310,9310,9310,9310,3
|
|
20240308,101700,50363500,9310,9310,9310,9310,8
|
|
20240308,101600,50289020,9310,9320,9320,9310,102
|
|
20240308,101500,49338400,9330,9320,9330,9320,107
|
|
20240308,101400,48341140,9330,9340,9340,9330,7
|
|
20240308,101300,48275810,9330,9330,9330,9330,3
|
|
20240308,101200,48247820,9310,9320,9320,9310,9
|
|
20240308,101100,48163970,9310,9310,9310,9310,0
|
|
20240308,101000,48163970,9310,9310,9310,9310,0
|
|
20240308,100900,48163970,9310,9310,9310,9310,0
|
|
20240308,100800,48163970,9310,9310,9310,9310,0
|
|
20240308,100700,48163970,9310,9310,9310,9310,0
|
|
20240308,100600,48163970,9310,9310,9310,9310,0
|
|
20240308,100500,48163970,9310,9310,9310,9310,0
|
|
20240308,100400,48163970,9310,9310,9310,9310,0
|
|
20240308,100300,48163970,9310,9310,9310,9310,0
|
|
20240308,100200,48163970,9310,9330,9340,9310,523
|
|
20240308,100100,43280500,9320,9320,9320,9320,200
|
|
20240308,100000,41416500,9320,9320,9320,9320,500
|
|
20240308,095900,36756500,9310,9310,9310,9310,3
|
|
20240308,095800,36728570,9310,9310,9310,9310,0
|
|
20240308,095700,36728570,9310,9310,9310,9310,0
|
|
20240308,095600,36728570,9310,9310,9310,9310,200
|
|
20240308,095500,34866570,9300,9300,9300,9300,3
|
|
20240308,095400,34838670,9310,9310,9310,9310,0
|
|
20240308,095300,34838670,9310,9310,9310,9310,1
|
|
20240308,095200,34829360,9310,9310,9310,9310,735
|
|
20240308,095100,27986510,9310,9310,9310,9310,3
|
|
20240308,095000,27958580,9310,9320,9320,9310,256
|
|
20240308,094900,25575160,9320,9310,9320,9310,433
|
|
20240308,094800,21539630,9310,9310,9310,9310,1
|
|
20240308,094700,21530320,9310,9310,9310,9310,0
|
|
20240308,094600,21530320,9310,9310,9310,9310,1
|
|
20240308,094500,21521010,9310,9310,9310,9310,3
|
|
20240308,094400,21493080,9310,9310,9310,9310,0
|
|
20240308,094300,21493080,9310,9310,9310,9310,0
|
|
20240308,094200,21493080,9310,9330,9330,9310,5
|
|
20240308,094100,21446490,9310,9310,9310,9310,0
|
|
20240308,094000,21446490,9310,9310,9310,9310,3
|
|
20240308,093900,21418560,9320,9320,9320,9320,155
|
|
20240308,093800,19973960,9330,9330,9330,9330,2
|
|
20240308,093700,19955300,9320,9320,9320,9320,0
|
|
20240308,093600,19955300,9320,9320,9320,9320,3
|
|
20240308,093500,19927340,9340,9340,9340,9340,0
|
|
20240308,093400,19927340,9340,9340,9340,9340,40
|
|
20240308,093300,19553740,9340,9320,9340,9320,29
|
|
20240308,093200,19283090,9330,9330,9330,9330,1
|
|
20240308,093100,19273760,9320,9330,9330,9320,7
|
|
20240308,093000,19208490,9330,9330,9330,9330,10
|
|
20240308,092900,19115190,9310,9310,9310,9310,0
|
|
20240308,092800,19115190,9310,9310,9310,9310,3
|
|
20240308,092700,19087260,9310,9310,9310,9310,8
|
|
20240308,092600,19012780,9340,9340,9340,9340,1
|
|
20240308,092500,19003440,9310,9330,9330,9310,5
|
|
20240308,092400,18956850,9330,9330,9330,9330,0
|
|
20240308,092300,18956850,9330,9320,9330,9320,8
|
|
20240308,092200,18882240,9310,9310,9310,9310,0
|
|
20240308,092100,18882240,9310,9310,9310,9300,61
|
|
20240308,092000,18314350,9300,9320,9320,9300,409
|
|
20240308,091900,14506490,9320,9320,9320,9320,3
|
|
20240308,091800,14478530,9320,9320,9320,9320,94
|
|
20240308,091700,13602450,9330,9320,9330,9320,9
|
|
20240308,091600,13518510,9330,9330,9330,9330,1
|
|
20240308,091500,13509180,9320,9320,9320,9320,104
|
|
20240308,091400,12539900,9310,9310,9310,9310,0
|
|
20240308,091300,12539900,9310,9310,9310,9310,3
|
|
20240308,091200,12511970,9310,9310,9320,9310,339
|
|
20240308,091100,9353880,9310,9330,9330,9310,14
|
|
20240308,091000,9223460,9340,9340,9340,9340,4
|
|
20240308,090900,9186100,9310,9310,9310,9310,3
|
|
20240308,090800,9158170,9340,9340,9340,9340,200
|
|
20240308,090700,7290170,9350,9370,9380,9350,363
|
|
20240308,090600,3895370,9370,9370,9370,9370,0
|
|
20240308,090500,3895370,9370,9370,9370,9370,5
|
|
20240308,090400,3848520,9370,9370,9370,9370,185
|
|
20240308,090300,2115070,9380,9380,9380,9380,8
|
|
20240308,090200,2040030,9380,9380,9380,9380,2
|
|
20240308,090100,2021270,9320,9320,9320,9320,100
|
|
20240308,090000,1089270,9310,9310,9310,9310,117
|