604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,190100,151467700,9370,9370,9370,9370,105
|
|
20240313,190000,151467700,9370,9370,9370,9370,0
|
|
20240313,185900,151467700,9370,9370,9370,9370,0
|
|
20240313,185800,151467700,9370,9370,9370,9370,0
|
|
20240313,185700,151467700,9370,9370,9370,9370,0
|
|
20240313,185600,151467700,9370,9370,9370,9370,0
|
|
20240313,185500,151467700,9370,9370,9370,9370,0
|
|
20240313,185400,151467700,9370,9370,9370,9370,0
|
|
20240313,185300,151467700,9370,9370,9370,9370,0
|
|
20240313,185200,151467700,9370,9370,9370,9370,0
|
|
20240313,185100,151467700,9370,9370,9370,9370,0
|
|
20240313,185000,151467700,9370,9370,9370,9370,0
|
|
20240313,184900,151467700,9370,9370,9370,9370,0
|
|
20240313,184800,151467700,9370,9370,9370,9370,0
|
|
20240313,184700,151467700,9370,9370,9370,9370,0
|
|
20240313,184600,151467700,9370,9370,9370,9370,0
|
|
20240313,184500,151467700,9370,9370,9370,9370,0
|
|
20240313,184400,151467700,9370,9370,9370,9370,0
|
|
20240313,184300,151467700,9370,9370,9370,9370,0
|
|
20240313,184200,151467700,9370,9370,9370,9370,0
|
|
20240313,184100,151467700,9370,9370,9370,9370,0
|
|
20240313,184000,151467700,9370,9370,9370,9370,0
|
|
20240313,183900,151467700,9370,9370,9370,9370,0
|
|
20240313,183800,151467700,9370,9370,9370,9370,0
|
|
20240313,183700,151467700,9370,9370,9370,9370,0
|
|
20240313,183600,151467700,9370,9370,9370,9370,0
|
|
20240313,183500,151467700,9370,9370,9370,9370,0
|
|
20240313,183400,151467700,9370,9370,9370,9370,0
|
|
20240313,183300,151467700,9370,9370,9370,9370,0
|
|
20240313,183200,151467700,9370,9370,9370,9370,0
|
|
20240313,183100,151467700,9370,9370,9370,9370,105
|
|
20240313,183000,151467700,9370,9370,9370,9370,0
|
|
20240313,182900,151467700,9370,9370,9370,9370,0
|
|
20240313,182800,151467700,9370,9370,9370,9370,0
|
|
20240313,182700,151467700,9370,9370,9370,9370,0
|
|
20240313,182600,151467700,9370,9370,9370,9370,0
|
|
20240313,182500,151467700,9370,9370,9370,9370,0
|
|
20240313,182400,151467700,9370,9370,9370,9370,0
|
|
20240313,182300,151467700,9370,9370,9370,9370,0
|
|
20240313,182200,151467700,9370,9370,9370,9370,0
|
|
20240313,182100,151467700,9370,9370,9370,9370,0
|
|
20240313,182000,151467700,9370,9370,9370,9370,0
|
|
20240313,181900,151467700,9370,9370,9370,9370,0
|
|
20240313,181800,151467700,9370,9370,9370,9370,0
|
|
20240313,181700,151467700,9370,9370,9370,9370,0
|
|
20240313,181600,151467700,9370,9370,9370,9370,0
|
|
20240313,181500,151467700,9370,9370,9370,9370,0
|
|
20240313,181400,151467700,9370,9370,9370,9370,0
|
|
20240313,181300,151467700,9370,9370,9370,9370,0
|
|
20240313,181200,151467700,9370,9370,9370,9370,0
|
|
20240313,181100,151467700,9370,9370,9370,9370,0
|
|
20240313,181000,151467700,9370,9370,9370,9370,0
|
|
20240313,180900,151467700,9370,9370,9370,9370,0
|
|
20240313,180800,151467700,9370,9370,9370,9370,0
|
|
20240313,180700,151467700,9370,9370,9370,9370,0
|
|
20240313,180600,151467700,9370,9370,9370,9370,0
|
|
20240313,180500,151467700,9370,9370,9370,9370,0
|
|
20240313,180400,151467700,9370,9370,9370,9370,0
|
|
20240313,180300,151467700,9370,9370,9370,9370,0
|
|
20240313,180200,151467700,9370,9370,9370,9370,0
|
|
20240313,180100,151467700,9370,9370,9370,9370,105
|
|
20240313,180000,151467700,9370,9370,9370,9370,0
|
|
20240313,175900,151467700,9370,9370,9370,9370,0
|
|
20240313,175800,151467700,9370,9370,9370,9370,0
|
|
20240313,175700,151467700,9370,9370,9370,9370,0
|
|
20240313,175600,151467700,9370,9370,9370,9370,0
|
|
20240313,175500,151467700,9370,9370,9370,9370,0
|
|
20240313,175400,151467700,9370,9370,9370,9370,0
|
|
20240313,175300,151467700,9370,9370,9370,9370,0
|
|
20240313,175200,151467700,9370,9370,9370,9370,0
|
|
20240313,175100,151467700,9370,9370,9370,9370,0
|
|
20240313,175000,151467700,9370,9370,9370,9370,0
|
|
20240313,174900,151467700,9370,9370,9370,9370,0
|
|
20240313,174800,151467700,9370,9370,9370,9370,0
|
|
20240313,174700,151467700,9370,9370,9370,9370,0
|
|
20240313,174600,151467700,9370,9370,9370,9370,0
|
|
20240313,174500,151467700,9370,9370,9370,9370,0
|
|
20240313,174400,151467700,9370,9370,9370,9370,0
|
|
20240313,174300,151467700,9370,9370,9370,9370,0
|
|
20240313,174200,151467700,9370,9370,9370,9370,0
|
|
20240313,174100,151467700,9370,9370,9370,9370,0
|
|
20240313,174000,151467700,9370,9370,9370,9370,0
|
|
20240313,173900,151467700,9370,9370,9370,9370,0
|
|
20240313,173800,151467700,9370,9370,9370,9370,0
|
|
20240313,173700,151467700,9370,9370,9370,9370,0
|
|
20240313,173600,151467700,9370,9370,9370,9370,0
|
|
20240313,173500,151467700,9370,9370,9370,9370,0
|
|
20240313,173400,151467700,9370,9370,9370,9370,0
|
|
20240313,173300,151467700,9370,9370,9370,9370,0
|
|
20240313,173200,151467700,9370,9370,9370,9370,0
|
|
20240313,173100,151467700,9370,9370,9370,9370,105
|
|
20240313,173000,151467700,9370,9370,9370,9370,0
|
|
20240313,172900,151467700,9370,9370,9370,9370,0
|
|
20240313,172800,151467700,9370,9370,9370,9370,0
|
|
20240313,172700,151467700,9370,9370,9370,9370,0
|
|
20240313,172600,151467700,9370,9370,9370,9370,0
|
|
20240313,172500,151467700,9370,9370,9370,9370,0
|
|
20240313,172400,151467700,9370,9370,9370,9370,0
|
|
20240313,172300,151467700,9370,9370,9370,9370,0
|
|
20240313,172200,151467700,9370,9370,9370,9370,0
|
|
20240313,172100,151467700,9370,9370,9370,9370,0
|
|
20240313,172000,151467700,9370,9370,9370,9370,0
|
|
20240313,171900,151467700,9370,9370,9370,9370,0
|
|
20240313,171800,151467700,9370,9370,9370,9370,0
|
|
20240313,171700,151467700,9370,9370,9370,9370,0
|
|
20240313,171600,151467700,9370,9370,9370,9370,0
|
|
20240313,171500,151467700,9370,9370,9370,9370,0
|
|
20240313,171400,151467700,9370,9370,9370,9370,0
|
|
20240313,171300,151467700,9370,9370,9370,9370,0
|
|
20240313,171200,151467700,9370,9370,9370,9370,0
|
|
20240313,171100,151467700,9370,9370,9370,9370,0
|
|
20240313,171000,151467700,9370,9370,9370,9370,0
|
|
20240313,170900,151467700,9370,9370,9370,9370,0
|
|
20240313,170800,151467700,9370,9370,9370,9370,0
|
|
20240313,170700,151467700,9370,9370,9370,9370,0
|
|
20240313,170600,151467700,9370,9370,9370,9370,0
|
|
20240313,170500,151467700,9370,9370,9370,9370,0
|
|
20240313,170400,151467700,9370,9370,9370,9370,0
|
|
20240313,170300,151467700,9370,9370,9370,9370,0
|
|
20240313,170200,151467700,9370,9370,9370,9370,0
|
|
20240313,170100,151467700,9370,9370,9370,9370,105
|
|
20240313,170000,151467700,9370,9370,9370,9370,0
|
|
20240313,165900,151467700,9370,9370,9370,9370,0
|
|
20240313,165800,151467700,9370,9370,9370,9370,0
|
|
20240313,165700,151467700,9370,9370,9370,9370,0
|
|
20240313,165600,151467700,9370,9370,9370,9370,0
|
|
20240313,165500,151467700,9370,9370,9370,9370,0
|
|
20240313,165400,151467700,9370,9370,9370,9370,0
|
|
20240313,165300,151467700,9370,9370,9370,9370,0
|
|
20240313,165200,151467700,9370,9370,9370,9370,0
|
|
20240313,165100,151467700,9370,9370,9370,9370,0
|
|
20240313,165000,151467700,9370,9370,9370,9370,0
|
|
20240313,164900,151467700,9370,9370,9370,9370,0
|
|
20240313,164800,151467700,9370,9370,9370,9370,0
|
|
20240313,164700,151467700,9370,9370,9370,9370,0
|
|
20240313,164600,151467700,9370,9370,9370,9370,0
|
|
20240313,164500,151467700,9370,9370,9370,9370,0
|
|
20240313,164400,151467700,9370,9370,9370,9370,0
|
|
20240313,164300,151467700,9370,9370,9370,9370,0
|
|
20240313,164200,151467700,9370,9370,9370,9370,0
|
|
20240313,164100,151467700,9370,9370,9370,9370,0
|
|
20240313,164000,151467700,9370,9370,9370,9370,0
|
|
20240313,163900,151467700,9370,9370,9370,9370,0
|
|
20240313,163800,151467700,9370,9370,9370,9370,0
|
|
20240313,163700,151467700,9370,9370,9370,9370,0
|
|
20240313,163600,151467700,9370,9370,9370,9370,0
|
|
20240313,163500,151467700,9370,9370,9370,9370,0
|
|
20240313,163400,151467700,9370,9370,9370,9370,0
|
|
20240313,163300,151467700,9370,9370,9370,9370,0
|
|
20240313,163200,151467700,9370,9370,9370,9370,0
|
|
20240313,163100,151467700,9370,9370,9370,9370,105
|
|
20240313,163000,151467700,9370,9370,9370,9370,0
|
|
20240313,162900,151467700,9370,9370,9370,9370,0
|
|
20240313,162800,151467700,9370,9370,9370,9370,0
|
|
20240313,162700,151467700,9370,9370,9370,9370,0
|
|
20240313,162600,151467700,9370,9370,9370,9370,0
|
|
20240313,162500,151467700,9370,9370,9370,9370,0
|
|
20240313,162400,151467700,9370,9370,9370,9370,0
|
|
20240313,162300,151467700,9370,9370,9370,9370,0
|
|
20240313,162200,151467700,9370,9370,9370,9370,0
|
|
20240313,162100,151467700,9370,9370,9370,9370,0
|
|
20240313,162000,151467700,9370,9370,9370,9370,0
|
|
20240313,161900,151467700,9370,9370,9370,9370,0
|
|
20240313,161800,151467700,9370,9370,9370,9370,0
|
|
20240313,161700,151467700,9370,9370,9370,9370,0
|
|
20240313,161600,151467700,9370,9370,9370,9370,0
|
|
20240313,161500,151467700,9370,9370,9370,9370,0
|
|
20240313,161400,151467700,9370,9370,9370,9370,0
|
|
20240313,161300,151467700,9370,9370,9370,9370,0
|
|
20240313,161200,151467700,9370,9370,9370,9370,0
|
|
20240313,161100,151467700,9370,9370,9370,9370,0
|
|
20240313,161000,151467700,9370,9370,9370,9370,0
|
|
20240313,160900,151467700,9370,9370,9370,9370,0
|
|
20240313,160800,151467700,9370,9370,9370,9370,0
|
|
20240313,160700,151467700,9370,9370,9370,9370,0
|
|
20240313,160600,151467700,9370,9370,9370,9370,0
|
|
20240313,160500,151467700,9370,9370,9370,9370,0
|
|
20240313,160400,151467700,9370,9370,9370,9370,0
|
|
20240313,160300,151467700,9370,9370,9370,9370,0
|
|
20240313,160200,151467700,9370,9370,9370,9370,0
|
|
20240313,160100,151467700,9370,9370,9370,9370,105
|
|
20240313,160000,151467700,9370,9370,9370,9370,0
|
|
20240313,155900,151467700,9370,9370,9370,9370,0
|
|
20240313,155800,151467700,9370,9370,9370,9370,0
|
|
20240313,155700,151467700,9370,9370,9370,9370,0
|
|
20240313,155600,151467700,9370,9370,9370,9370,0
|
|
20240313,155500,151467700,9370,9370,9370,9370,0
|
|
20240313,155400,151467700,9370,9370,9370,9370,0
|
|
20240313,155300,151467700,9370,9370,9370,9370,0
|
|
20240313,155200,151467700,9370,9370,9370,9370,0
|
|
20240313,155100,151467700,9370,9370,9370,9370,0
|
|
20240313,155000,151467700,9370,9370,9370,9370,0
|
|
20240313,154900,151467700,9370,9370,9370,9370,0
|
|
20240313,154800,151467700,9370,9370,9370,9370,0
|
|
20240313,154700,151467700,9370,9370,9370,9370,0
|
|
20240313,154600,151467700,9370,9370,9370,9370,0
|
|
20240313,154500,151467700,9370,9370,9370,9370,0
|
|
20240313,154400,151467700,9370,9370,9370,9370,0
|
|
20240313,154300,151467700,9370,9370,9370,9370,0
|
|
20240313,154200,151467700,9370,9370,9370,9370,0
|
|
20240313,154100,151467700,9370,9370,9370,9370,0
|
|
20240313,154000,151467700,9370,9370,9370,9370,0
|
|
20240313,153900,151467700,9370,9370,9370,9370,0
|
|
20240313,153800,151467700,9370,9370,9370,9370,0
|
|
20240313,153700,151467700,9370,9370,9370,9370,0
|
|
20240313,153600,151467700,9370,9370,9370,9370,0
|
|
20240313,153500,151467700,9370,9370,9370,9370,0
|
|
20240313,153400,151467700,9370,9370,9370,9370,0
|
|
20240313,153300,151467700,9370,9370,9370,9370,0
|
|
20240313,153200,151467700,9370,9370,9370,9370,0
|
|
20240313,153100,151467700,9370,9370,9370,9370,105
|
|
20240313,153000,151467700,9370,9370,9370,9370,105
|
|
20240313,152900,150483850,9340,9340,9340,9340,0
|
|
20240313,152800,150483850,9340,9340,9340,9340,0
|
|
20240313,152700,150483850,9340,9340,9340,9340,0
|
|
20240313,152600,150483850,9340,9340,9340,9340,0
|
|
20240313,152500,150483850,9340,9340,9340,9340,0
|
|
20240313,152400,150483850,9340,9340,9340,9340,0
|
|
20240313,152300,150483850,9340,9340,9340,9340,0
|
|
20240313,152200,150483850,9340,9340,9340,9340,0
|
|
20240313,152100,150483850,9340,9340,9340,9340,0
|
|
20240313,152000,150483850,9340,9340,9340,9340,0
|
|
20240313,151900,150483850,9340,9340,9340,9340,182
|
|
20240313,151800,148783970,9370,9370,9370,9370,10
|
|
20240313,151700,148690270,9360,9330,9360,9330,37
|
|
20240313,151600,148344300,9330,9330,9330,9330,57
|
|
20240313,151500,147812490,9330,9330,9330,9330,1
|
|
20240313,151400,147803160,9330,9330,9330,9330,2
|
|
20240313,151300,147784500,9340,9340,9340,9340,2
|
|
20240313,151200,147765820,9330,9330,9330,9330,0
|
|
20240313,151100,147765820,9330,9340,9340,9330,3
|
|
20240313,151000,147737810,9350,9330,9350,9330,19
|
|
20240313,150900,147560260,9330,9330,9330,9330,10
|
|
20240313,150800,147466960,9330,9330,9330,9330,1
|
|
20240313,150700,147457630,9340,9340,9340,9340,1
|
|
20240313,150600,147448290,9330,9350,9350,9330,31
|
|
20240313,150500,147158510,9340,9340,9340,9340,1
|
|
20240313,150400,147149170,9340,9340,9340,9340,1
|
|
20240313,150300,147139830,9350,9350,9350,9350,0
|
|
20240313,150200,147139830,9350,9330,9350,9330,14
|
|
20240313,150100,147008980,9330,9330,9330,9330,1
|
|
20240313,150000,146999650,9340,9330,9340,9330,18
|
|
20240313,145900,146831610,9300,9300,9300,9300,1
|
|
20240313,145800,146822310,9300,9300,9300,9300,1
|
|
20240313,145700,146813010,9350,9350,9350,9350,10
|
|
20240313,145600,146719510,9300,9340,9350,9300,26
|
|
20240313,145500,146476660,9300,9300,9300,9300,1
|
|
20240313,145400,146467360,9290,9330,9330,9290,220
|
|
20240313,145300,144423070,9360,9360,9360,9360,10
|
|
20240313,145200,144329470,9350,9340,9350,9340,170
|
|
20240313,145100,142740260,9340,9370,9370,9340,11
|
|
20240313,145000,142637220,9350,9350,9350,9350,0
|
|
20240313,144900,142637220,9350,9350,9350,9350,1
|
|
20240313,144800,142627870,9370,9370,9370,9370,0
|
|
20240313,144700,142627870,9370,9370,9370,9370,0
|
|
20240313,144600,142627870,9370,9360,9370,9360,21
|
|
20240313,144500,142431300,9360,9360,9360,9330,73
|
|
20240313,144400,141748170,9330,9320,9330,9320,87
|
|
20240313,144300,140937160,9320,9320,9320,9320,3
|
|
20240313,144200,140909200,9320,9320,9320,9320,0
|
|
20240313,144100,140909200,9320,9320,9320,9320,1
|
|
20240313,144000,140899880,9320,9320,9320,9320,1
|
|
20240313,143900,140890560,9360,9360,9360,9360,0
|
|
20240313,143800,140890560,9360,9360,9360,9360,10
|
|
20240313,143700,140796960,9320,9320,9320,9320,0
|
|
20240313,143600,140796960,9320,9320,9320,9320,1
|
|
20240313,143500,140787640,9320,9320,9320,9320,0
|
|
20240313,143400,140787640,9320,9320,9320,9320,3
|
|
20240313,143300,140759680,9360,9360,9360,9360,0
|
|
20240313,143200,140759680,9360,9320,9360,9320,1051
|
|
20240313,143100,130934840,9310,9310,9310,9310,1
|
|
20240313,143000,130925530,9320,9320,9320,9320,10
|
|
20240313,142900,130832330,9310,9290,9310,9290,18
|
|
20240313,142800,130664770,9290,9290,9290,9290,0
|
|
20240313,142700,130664770,9290,9290,9290,9290,0
|
|
20240313,142600,130664770,9290,9290,9290,9290,2
|
|
20240313,142500,130646190,9290,9290,9290,9290,1
|
|
20240313,142400,130636900,9290,9290,9290,9290,0
|
|
20240313,142300,130636900,9290,9290,9290,9290,0
|
|
20240313,142200,130636900,9290,9290,9290,9290,45
|
|
20240313,142100,130218850,9290,9290,9290,9290,1
|
|
20240313,142000,130209560,9290,9290,9290,9290,0
|
|
20240313,141900,130209560,9290,9290,9290,9290,1
|
|
20240313,141800,130200270,9290,9290,9290,9290,0
|
|
20240313,141700,130200270,9290,9290,9290,9290,1
|
|
20240313,141600,130190980,9290,9290,9290,9290,1
|
|
20240313,141500,130181690,9330,9330,9330,9330,0
|
|
20240313,141400,130181690,9330,9290,9330,9290,4
|
|
20240313,141300,130144410,9310,9310,9310,9310,0
|
|
20240313,141200,130144410,9310,9310,9310,9310,0
|
|
20240313,141100,130144410,9310,9310,9310,9310,1
|
|
20240313,141000,130135100,9310,9310,9310,9310,1
|
|
20240313,140900,130125790,9310,9310,9310,9310,0
|
|
20240313,140800,130125790,9310,9310,9310,9310,2
|
|
20240313,140700,130107170,9310,9310,9310,9310,0
|
|
20240313,140600,130107170,9310,9310,9310,9310,1
|
|
20240313,140500,130097860,9310,9310,9310,9310,0
|
|
20240313,140400,130097860,9310,9310,9310,9310,1
|
|
20240313,140300,130088550,9310,9310,9310,9310,0
|
|
20240313,140200,130088550,9310,9310,9310,9310,0
|
|
20240313,140100,130088550,9310,9310,9310,9310,1
|
|
20240313,140000,130079240,9310,9310,9310,9310,1
|
|
20240313,135900,130069930,9310,9310,9310,9310,1
|
|
20240313,135800,130060620,9350,9320,9350,9320,400
|
|
20240313,135700,126330830,9310,9290,9310,9290,46
|
|
20240313,135600,125903360,9280,9280,9280,9280,1
|
|
20240313,135500,125894080,9290,9280,9290,9280,11
|
|
20240313,135400,125791900,9280,9280,9280,9280,0
|
|
20240313,135300,125791900,9280,9290,9290,9280,56
|
|
20240313,135200,125271800,9290,9290,9290,9290,0
|
|
20240313,135100,125271800,9290,9300,9300,9290,175
|
|
20240313,135000,123644320,9300,9300,9300,9300,27
|
|
20240313,134900,123393220,9290,9290,9290,9290,2
|
|
20240313,134800,123374640,9290,9290,9290,9290,0
|
|
20240313,134700,123374640,9290,9290,9290,9290,7
|
|
20240313,134600,123309610,9290,9290,9290,9290,7
|
|
20240313,134500,123244580,9290,9290,9290,9290,0
|
|
20240313,134400,123244580,9290,9290,9290,9290,1
|
|
20240313,134300,123235290,9290,9290,9290,9290,2
|
|
20240313,134200,123216710,9290,9290,9290,9290,0
|
|
20240313,134100,123216710,9290,9290,9290,9290,1
|
|
20240313,134000,123207420,9290,9290,9290,9290,8
|
|
20240313,133900,123133100,9280,9280,9280,9280,0
|
|
20240313,133800,123133100,9280,9280,9280,9280,0
|
|
20240313,133700,123133100,9280,9280,9280,9280,0
|
|
20240313,133600,123133100,9280,9280,9280,9280,1
|
|
20240313,133500,123123820,9280,9280,9280,9280,200
|
|
20240313,133400,121267820,9280,9280,9280,9280,3
|
|
20240313,133300,121239980,9280,9280,9280,9280,100
|
|
20240313,133200,120311980,9280,9280,9280,9280,199
|
|
20240313,133100,118465260,9290,9290,9290,9290,2
|
|
20240313,133000,118446680,9290,9290,9290,9290,0
|
|
20240313,132900,118446680,9290,9290,9290,9290,1
|
|
20240313,132800,118437390,9320,9320,9320,9320,7
|
|
20240313,132700,118372150,9320,9320,9320,9320,10
|
|
20240313,132600,118278950,9280,9280,9280,9280,2
|
|
20240313,132500,118260390,9290,9320,9320,9290,12
|
|
20240313,132400,118148610,9280,9280,9280,9280,0
|
|
20240313,132300,118148610,9280,9280,9280,9280,0
|
|
20240313,132200,118148610,9280,9280,9280,9280,0
|
|
20240313,132100,118148610,9280,9280,9280,9280,0
|
|
20240313,132000,118148610,9280,9280,9280,9280,1
|
|
20240313,131900,118139330,9290,9290,9290,9290,155
|
|
20240313,131800,116699380,9300,9320,9320,9300,330
|
|
20240313,131700,113630180,9300,9300,9300,9300,1
|
|
20240313,131600,113620880,9330,9330,9330,9330,1
|
|
20240313,131500,113611550,9300,9300,9300,9300,1
|
|
20240313,131400,113602250,9300,9300,9300,9300,1
|
|
20240313,131300,113592950,9350,9350,9350,9350,0
|
|
20240313,131200,113592950,9350,9350,9350,9350,0
|
|
20240313,131100,113592950,9350,9310,9350,9310,37
|
|
20240313,131000,113247910,9300,9300,9300,9300,4
|
|
20240313,130900,113210710,9300,9300,9300,9300,0
|
|
20240313,130800,113210710,9300,9310,9310,9300,4
|
|
20240313,130700,113173500,9300,9300,9300,9300,1
|
|
20240313,130600,113164200,9300,9300,9300,9300,1
|
|
20240313,130500,113154900,9300,9300,9300,9300,2
|
|
20240313,130400,113136300,9300,9300,9300,9300,2
|
|
20240313,130300,113117700,9300,9300,9300,9300,1
|
|
20240313,130200,113108400,9310,9310,9310,9310,0
|
|
20240313,130100,113108400,9310,9310,9310,9310,0
|
|
20240313,130000,113108400,9310,9300,9310,9300,43
|
|
20240313,125900,112708100,9300,9300,9300,9300,1
|
|
20240313,125800,112698800,9300,9300,9300,9300,6
|
|
20240313,125700,112643000,9300,9300,9300,9300,76
|
|
20240313,125600,111936200,9300,9300,9300,9300,0
|
|
20240313,125500,111936200,9300,9300,9300,9300,2
|
|
20240313,125400,111917600,9300,9300,9300,9300,0
|
|
20240313,125300,111917600,9300,9300,9300,9300,400
|
|
20240313,125200,108197600,9300,9300,9300,9300,0
|
|
20240313,125100,108197600,9300,9300,9300,9300,2
|
|
20240313,125000,108179000,9300,9300,9300,9300,1
|
|
20240313,124900,108169700,9300,9310,9310,9300,21
|
|
20240313,124800,107974200,9300,9300,9300,9300,1
|
|
20240313,124700,107964900,9300,9290,9300,9290,62
|
|
20240313,124600,107388310,9290,9290,9290,9290,2
|
|
20240313,124500,107369730,9290,9290,9290,9290,2
|
|
20240313,124400,107351150,9290,9290,9290,9290,2
|
|
20240313,124300,107332570,9290,9290,9290,9290,3
|
|
20240313,124200,107304700,9290,9290,9290,9290,1
|
|
20240313,124100,107295410,9290,9290,9290,9290,0
|
|
20240313,124000,107295410,9290,9290,9290,9290,2
|
|
20240313,123900,107276830,9290,9290,9290,9290,0
|
|
20240313,123800,107276830,9290,9290,9290,9290,0
|
|
20240313,123700,107276830,9290,9290,9290,9290,0
|
|
20240313,123600,107276830,9290,9290,9290,9290,0
|
|
20240313,123500,107276830,9290,9290,9290,9290,1
|
|
20240313,123400,107267540,9290,9290,9290,9290,3
|
|
20240313,123300,107239670,9290,9290,9290,9290,0
|
|
20240313,123200,107239670,9290,9290,9290,9290,0
|
|
20240313,123100,107239670,9290,9290,9290,9290,0
|
|
20240313,123000,107239670,9290,9290,9290,9290,1
|
|
20240313,122900,107230380,9290,9290,9290,9290,1
|
|
20240313,122800,107221090,9310,9310,9310,9310,0
|
|
20240313,122700,107221090,9310,9310,9310,9310,1
|
|
20240313,122600,107211780,9290,9290,9290,9290,2
|
|
20240313,122500,107193200,9290,9290,9290,9290,4
|
|
20240313,122400,107156040,9310,9310,9310,9310,0
|
|
20240313,122300,107156040,9310,9310,9310,9310,0
|
|
20240313,122200,107156040,9310,9310,9310,9310,0
|
|
20240313,122100,107156040,9310,9310,9310,9310,0
|
|
20240313,122000,107156040,9310,9310,9310,9310,17
|
|
20240313,121900,106997770,9310,9310,9310,9310,1
|
|
20240313,121800,106988460,9310,9310,9310,9310,0
|
|
20240313,121700,106988460,9310,9310,9310,9310,0
|
|
20240313,121600,106988460,9310,9300,9310,9300,148
|
|
20240313,121500,105611180,9290,9290,9290,9290,1
|
|
20240313,121400,105601890,9290,9290,9290,9290,1
|
|
20240313,121300,105592600,9300,9300,9300,9300,5
|
|
20240313,121200,105546100,9300,9300,9300,9300,0
|
|
20240313,121100,105546100,9300,9300,9300,9300,0
|
|
20240313,121000,105546100,9300,9300,9300,9300,2
|
|
20240313,120900,105527500,9310,9310,9310,9310,28
|
|
20240313,120800,105266820,9320,9320,9320,9320,170
|
|
20240313,120700,103682420,9320,9320,9320,9320,0
|
|
20240313,120600,103682420,9320,9320,9320,9320,0
|
|
20240313,120500,103682420,9320,9320,9320,9320,1
|
|
20240313,120400,103673100,9330,9330,9330,9330,2
|
|
20240313,120300,103654440,9330,9330,9330,9330,0
|
|
20240313,120200,103654440,9330,9330,9330,9330,0
|
|
20240313,120100,103654440,9330,9330,9330,9330,0
|
|
20240313,120000,103654440,9330,9330,9330,9330,2
|
|
20240313,115900,103635780,9320,9320,9320,9320,1
|
|
20240313,115800,103626460,9340,9340,9340,9340,2
|
|
20240313,115700,103607780,9320,9320,9320,9320,0
|
|
20240313,115600,103607780,9320,9320,9320,9320,0
|
|
20240313,115500,103607780,9320,9320,9320,9320,2
|
|
20240313,115400,103589140,9350,9350,9350,9350,0
|
|
20240313,115300,103589140,9350,9350,9350,9350,0
|
|
20240313,115200,103589140,9350,9320,9350,9320,2
|
|
20240313,115100,103570470,9320,9320,9320,9320,0
|
|
20240313,115000,103570470,9320,9320,9320,9320,1
|
|
20240313,114900,103561150,9320,9320,9320,9320,7
|
|
20240313,114800,103495910,9350,9350,9350,9350,0
|
|
20240313,114700,103495910,9350,9350,9350,9350,0
|
|
20240313,114600,103495910,9350,9350,9350,9350,1
|
|
20240313,114500,103486560,9320,9320,9320,9320,0
|
|
20240313,114400,103486560,9320,9320,9320,9320,3
|
|
20240313,114300,103458600,9350,9350,9350,9350,2
|
|
20240313,114200,103439900,9340,9350,9350,9340,301
|
|
20240313,114100,100628550,9340,9340,9340,9340,0
|
|
20240313,114000,100628550,9340,9320,9340,9320,275
|
|
20240313,113900,98060070,9320,9320,9320,9320,1
|
|
20240313,113800,98050750,9320,9320,9320,9320,0
|
|
20240313,113700,98050750,9320,9320,9320,9320,0
|
|
20240313,113600,98050750,9320,9320,9320,9320,0
|
|
20240313,113500,98050750,9320,9320,9320,9320,2
|
|
20240313,113400,98032110,9320,9320,9320,9320,2
|
|
20240313,113300,98013470,9370,9370,9370,9370,0
|
|
20240313,113200,98013470,9370,9370,9370,9370,0
|
|
20240313,113100,98013470,9370,9370,9370,9370,0
|
|
20240313,113000,98013470,9370,9330,9370,9330,20
|
|
20240313,112900,97826590,9320,9320,9320,9320,2
|
|
20240313,112800,97807950,9320,9320,9320,9320,0
|
|
20240313,112700,97807950,9320,9320,9320,9320,2
|
|
20240313,112600,97789310,9320,9320,9320,9320,0
|
|
20240313,112500,97789310,9320,9320,9320,9320,1
|
|
20240313,112400,97779990,9310,9310,9310,9310,1
|
|
20240313,112300,97770680,9350,9350,9350,9350,0
|
|
20240313,112200,97770680,9350,9320,9350,9320,96
|
|
20240313,112100,96873930,9310,9310,9310,9310,1
|
|
20240313,112000,96864620,9310,9310,9310,9310,50
|
|
20240313,111900,96399120,9310,9310,9310,9310,39
|
|
20240313,111800,96036030,9320,9320,9320,9320,0
|
|
20240313,111700,96036030,9320,9320,9320,9320,0
|
|
20240313,111600,96036030,9320,9320,9320,9320,0
|
|
20240313,111500,96036030,9320,9320,9320,9320,0
|
|
20240313,111400,96036030,9320,9320,9320,9320,197
|
|
20240313,111300,94199990,9320,9320,9320,9320,1
|
|
20240313,111200,94190670,9330,9330,9330,9330,0
|
|
20240313,111100,94190670,9330,9320,9330,9320,75
|
|
20240313,111000,93490950,9320,9310,9320,9310,5
|
|
20240313,110900,93444360,9310,9310,9310,9310,1
|
|
20240313,110800,93435050,9320,9320,9320,9320,464
|
|
20240313,110700,89110570,9320,9320,9320,9320,1
|
|
20240313,110600,89101250,9320,9320,9320,9320,1
|
|
20240313,110500,89091930,9320,9320,9320,9320,1
|
|
20240313,110400,89082610,9320,9320,9320,9320,14
|
|
20240313,110300,88952130,9320,9320,9320,9320,1
|
|
20240313,110200,88942810,9320,9320,9320,9320,0
|
|
20240313,110100,88942810,9320,9320,9320,9320,2
|
|
20240313,110000,88924170,9320,9320,9320,9320,0
|
|
20240313,105900,88924170,9320,9320,9320,9320,0
|
|
20240313,105800,88924170,9320,9320,9320,9320,0
|
|
20240313,105700,88924170,9320,9320,9320,9320,111
|
|
20240313,105600,87889650,9320,9320,9320,9320,0
|
|
20240313,105500,87889650,9320,9320,9320,9320,2
|
|
20240313,105400,87871010,9320,9320,9320,9320,2
|
|
20240313,105300,87852370,9330,9330,9330,9330,0
|
|
20240313,105200,87852370,9330,9330,9330,9330,639
|
|
20240313,105100,81890500,9340,9340,9340,9340,1
|
|
20240313,105000,81881160,9340,9340,9340,9340,0
|
|
20240313,104900,81881160,9340,9340,9340,9340,0
|
|
20240313,104800,81881160,9340,9340,9340,9340,5
|
|
20240313,104700,81834460,9340,9340,9340,9340,0
|
|
20240313,104600,81834460,9340,9340,9340,9340,0
|
|
20240313,104500,81834460,9340,9340,9340,9340,0
|
|
20240313,104400,81834460,9340,9340,9340,9340,26
|
|
20240313,104300,81591620,9350,9350,9350,9350,1
|
|
20240313,104200,81582270,9340,9340,9340,9340,27
|
|
20240313,104100,81330090,9330,9330,9330,9330,0
|
|
20240313,104000,81330090,9330,9310,9330,9310,6
|
|
20240313,103900,81274190,9310,9310,9310,9310,0
|
|
20240313,103800,81274190,9310,9310,9310,9310,0
|
|
20240313,103700,81274190,9310,9310,9310,9310,0
|
|
20240313,103600,81274190,9310,9310,9310,9310,0
|
|
20240313,103500,81274190,9310,9310,9310,9310,0
|
|
20240313,103400,81274190,9310,9310,9310,9310,0
|
|
20240313,103300,81274190,9310,9350,9350,9310,20
|
|
20240313,103200,81087700,9360,9360,9360,9360,95
|
|
20240313,103100,80198500,9370,9370,9370,9370,0
|
|
20240313,103000,80198500,9370,9370,9370,9370,3
|
|
20240313,102900,80170390,9320,9320,9320,9320,71
|
|
20240313,102800,79508670,9390,9390,9390,9390,70
|
|
20240313,102700,78851370,9390,9390,9390,9390,101
|
|
20240313,102600,77902980,9390,9390,9390,9390,0
|
|
20240313,102500,77902980,9390,9380,9390,9380,392
|
|
20240313,102400,74224560,9390,9340,9390,9320,4155
|
|
20240313,102300,35252250,9300,9300,9300,9300,1
|
|
20240313,102200,35242950,9300,9300,9300,9300,0
|
|
20240313,102100,35242950,9300,9300,9300,9300,0
|
|
20240313,102000,35242950,9300,9300,9300,9300,0
|
|
20240313,101900,35242950,9300,9300,9300,9300,0
|
|
20240313,101800,35242950,9300,9300,9300,9300,0
|
|
20240313,101700,35242950,9300,9300,9300,9300,0
|
|
20240313,101600,35242950,9300,9300,9300,9300,2
|
|
20240313,101500,35224350,9340,9340,9340,9340,0
|
|
20240313,101400,35224350,9340,9340,9340,9340,0
|
|
20240313,101300,35224350,9340,9340,9340,9340,1
|
|
20240313,101200,35215010,9340,9340,9340,9340,0
|
|
20240313,101100,35215010,9340,9340,9340,9340,0
|
|
20240313,101000,35215010,9340,9340,9340,9340,1
|
|
20240313,100900,35205670,9310,9310,9310,9310,19
|
|
20240313,100800,35028780,9380,9380,9380,9380,0
|
|
20240313,100700,35028780,9380,9380,9380,9380,0
|
|
20240313,100600,35028780,9380,9380,9380,9380,0
|
|
20240313,100500,35028780,9380,9380,9380,9380,0
|
|
20240313,100400,35028780,9380,9380,9380,9380,0
|
|
20240313,100300,35028780,9380,9380,9380,9380,2
|
|
20240313,100200,35010020,9380,9370,9380,9370,100
|
|
20240313,100100,34072060,9380,9340,9380,9340,204
|
|
20240313,100000,32161690,9350,9350,9350,9350,0
|
|
20240313,095900,32161690,9350,9280,9350,9270,186
|
|
20240313,095800,30430720,9280,9280,9280,9280,77
|
|
20240313,095700,29716160,9270,9290,9290,9270,232
|
|
20240313,095600,27561840,9290,9290,9290,9290,0
|
|
20240313,095500,27561840,9290,9290,9290,9290,0
|
|
20240313,095400,27561840,9290,9290,9290,9290,0
|
|
20240313,095300,27561840,9290,9290,9290,9290,8
|
|
20240313,095200,27487520,9290,9300,9300,9290,7
|
|
20240313,095100,27422470,9310,9310,9310,9310,0
|
|
20240313,095000,27422470,9310,9310,9310,9310,0
|
|
20240313,094900,27422470,9310,9310,9310,9310,1
|
|
20240313,094800,27413160,9290,9280,9290,9280,232
|
|
20240313,094700,25258050,9280,9280,9280,9280,201
|
|
20240313,094600,23392770,9280,9280,9280,9280,0
|
|
20240313,094500,23392770,9280,9280,9280,9280,60
|
|
20240313,094400,22835970,9280,9280,9280,9280,0
|
|
20240313,094300,22835970,9280,9280,9280,9280,0
|
|
20240313,094200,22835970,9280,9280,9280,9280,200
|
|
20240313,094100,20979970,9280,9280,9280,9280,0
|
|
20240313,094000,20979970,9280,9280,9280,9280,25
|
|
20240313,093900,20747970,9280,9290,9290,9280,8
|
|
20240313,093800,20673700,9290,9290,9290,9290,0
|
|
20240313,093700,20673700,9290,9290,9290,9290,4
|
|
20240313,093600,20636540,9290,9280,9290,9270,103
|
|
20240313,093500,19681680,9280,9280,9280,9280,0
|
|
20240313,093400,19681680,9280,9280,9280,9280,17
|
|
20240313,093300,19523920,9280,9280,9280,9280,0
|
|
20240313,093200,19523920,9280,9280,9280,9280,20
|
|
20240313,093100,19338320,9270,9300,9300,9270,200
|
|
20240313,093000,17484200,9300,9300,9300,9300,0
|
|
20240313,092900,17484200,9300,9300,9300,9300,5
|
|
20240313,092800,17437700,9270,9270,9270,9270,4
|
|
20240313,092700,17400620,9310,9310,9310,9310,0
|
|
20240313,092600,17400620,9310,9270,9310,9270,608
|
|
20240313,092500,11764420,9310,9310,9310,9310,1
|
|
20240313,092400,11755110,9270,9270,9270,9270,117
|
|
20240313,092300,10670520,9260,9260,9260,9260,0
|
|
20240313,092200,10670520,9260,9260,9260,9260,0
|
|
20240313,092100,10670520,9260,9260,9260,9260,10
|
|
20240313,092000,10577920,9270,9270,9270,9270,0
|
|
20240313,091900,10577920,9270,9270,9280,9270,113
|
|
20240313,091800,9530400,9270,9280,9280,9270,302
|
|
20240313,091700,6730040,9310,9310,9310,9310,3
|
|
20240313,091600,6702110,9330,9330,9330,9330,0
|
|
20240313,091500,6702110,9330,9330,9330,9330,0
|
|
20240313,091400,6702110,9330,9330,9330,9330,1
|
|
20240313,091300,6692780,9340,9340,9340,9340,0
|
|
20240313,091200,6692780,9340,9340,9340,9340,1
|
|
20240313,091100,6683440,9360,9360,9360,9360,0
|
|
20240313,091000,6683440,9360,9360,9360,9360,1
|
|
20240313,090900,6674080,9360,9360,9360,9360,1
|
|
20240313,090800,6664720,9370,9370,9370,9370,1
|
|
20240313,090700,6655350,9370,9290,9370,9290,28
|
|
20240313,090600,6395150,9280,9290,9290,9280,474
|
|
20240313,090500,1996260,9390,9390,9390,9390,0
|
|
20240313,090400,1996260,9390,9390,9390,9390,10
|
|
20240313,090300,1902360,9280,9280,9280,9280,0
|
|
20240313,090200,1902360,9280,9280,9280,9280,0
|
|
20240313,090100,1902360,9280,9270,9280,9270,114
|
|
20240313,090000,844480,9280,9280,9280,9280,91
|