604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190100,118278840,9320,9320,9320,9320,347
|
|
20240318,190000,118278840,9320,9320,9320,9320,0
|
|
20240318,185900,118278840,9320,9320,9320,9320,0
|
|
20240318,185800,118278840,9320,9320,9320,9320,0
|
|
20240318,185700,118278840,9320,9320,9320,9320,0
|
|
20240318,185600,118278840,9320,9320,9320,9320,0
|
|
20240318,185500,118278840,9320,9320,9320,9320,0
|
|
20240318,185400,118278840,9320,9320,9320,9320,0
|
|
20240318,185300,118278840,9320,9320,9320,9320,0
|
|
20240318,185200,118278840,9320,9320,9320,9320,0
|
|
20240318,185100,118278840,9320,9320,9320,9320,0
|
|
20240318,185000,118278840,9320,9320,9320,9320,0
|
|
20240318,184900,118278840,9320,9320,9320,9320,0
|
|
20240318,184800,118278840,9320,9320,9320,9320,0
|
|
20240318,184700,118278840,9320,9320,9320,9320,0
|
|
20240318,184600,118278840,9320,9320,9320,9320,0
|
|
20240318,184500,118278840,9320,9320,9320,9320,0
|
|
20240318,184400,118278840,9320,9320,9320,9320,0
|
|
20240318,184300,118278840,9320,9320,9320,9320,0
|
|
20240318,184200,118278840,9320,9320,9320,9320,0
|
|
20240318,184100,118278840,9320,9320,9320,9320,0
|
|
20240318,184000,118278840,9320,9320,9320,9320,0
|
|
20240318,183900,118278840,9320,9320,9320,9320,0
|
|
20240318,183800,118278840,9320,9320,9320,9320,0
|
|
20240318,183700,118278840,9320,9320,9320,9320,0
|
|
20240318,183600,118278840,9320,9320,9320,9320,0
|
|
20240318,183500,118278840,9320,9320,9320,9320,0
|
|
20240318,183400,118278840,9320,9320,9320,9320,0
|
|
20240318,183300,118278840,9320,9320,9320,9320,0
|
|
20240318,183200,118278840,9320,9320,9320,9320,0
|
|
20240318,183100,118278840,9320,9320,9320,9320,347
|
|
20240318,183000,118278840,9320,9320,9320,9320,0
|
|
20240318,182900,118278840,9320,9320,9320,9320,0
|
|
20240318,182800,118278840,9320,9320,9320,9320,0
|
|
20240318,182700,118278840,9320,9320,9320,9320,0
|
|
20240318,182600,118278840,9320,9320,9320,9320,0
|
|
20240318,182500,118278840,9320,9320,9320,9320,0
|
|
20240318,182400,118278840,9320,9320,9320,9320,0
|
|
20240318,182300,118278840,9320,9320,9320,9320,0
|
|
20240318,182200,118278840,9320,9320,9320,9320,0
|
|
20240318,182100,118278840,9320,9320,9320,9320,0
|
|
20240318,182000,118278840,9320,9320,9320,9320,0
|
|
20240318,181900,118278840,9320,9320,9320,9320,0
|
|
20240318,181800,118278840,9320,9320,9320,9320,0
|
|
20240318,181700,118278840,9320,9320,9320,9320,0
|
|
20240318,181600,118278840,9320,9320,9320,9320,0
|
|
20240318,181500,118278840,9320,9320,9320,9320,0
|
|
20240318,181400,118278840,9320,9320,9320,9320,0
|
|
20240318,181300,118278840,9320,9320,9320,9320,0
|
|
20240318,181200,118278840,9320,9320,9320,9320,0
|
|
20240318,181100,118278840,9320,9320,9320,9320,0
|
|
20240318,181000,118278840,9320,9320,9320,9320,0
|
|
20240318,180900,118278840,9320,9320,9320,9320,0
|
|
20240318,180800,118278840,9320,9320,9320,9320,0
|
|
20240318,180700,118278840,9320,9320,9320,9320,0
|
|
20240318,180600,118278840,9320,9320,9320,9320,0
|
|
20240318,180500,118278840,9320,9320,9320,9320,0
|
|
20240318,180400,118278840,9320,9320,9320,9320,0
|
|
20240318,180300,118278840,9320,9320,9320,9320,0
|
|
20240318,180200,118278840,9320,9320,9320,9320,0
|
|
20240318,180100,118278840,9320,9320,9320,9320,347
|
|
20240318,180000,118278840,9320,9320,9320,9320,0
|
|
20240318,175900,118278840,9320,9320,9320,9320,0
|
|
20240318,175800,118278840,9320,9320,9320,9320,0
|
|
20240318,175700,118278840,9320,9320,9320,9320,0
|
|
20240318,175600,118278840,9320,9320,9320,9320,0
|
|
20240318,175500,118278840,9320,9320,9320,9320,0
|
|
20240318,175400,118278840,9320,9320,9320,9320,0
|
|
20240318,175300,118278840,9320,9320,9320,9320,0
|
|
20240318,175200,118278840,9320,9320,9320,9320,0
|
|
20240318,175100,118278840,9320,9320,9320,9320,0
|
|
20240318,175000,118278840,9320,9320,9320,9320,0
|
|
20240318,174900,118278840,9320,9320,9320,9320,0
|
|
20240318,174800,118278840,9320,9320,9320,9320,0
|
|
20240318,174700,118278840,9320,9320,9320,9320,0
|
|
20240318,174600,118278840,9320,9320,9320,9320,0
|
|
20240318,174500,118278840,9320,9320,9320,9320,0
|
|
20240318,174400,118278840,9320,9320,9320,9320,0
|
|
20240318,174300,118278840,9320,9320,9320,9320,0
|
|
20240318,174200,118278840,9320,9320,9320,9320,0
|
|
20240318,174100,118278840,9320,9320,9320,9320,0
|
|
20240318,174000,118278840,9320,9320,9320,9320,0
|
|
20240318,173900,118278840,9320,9320,9320,9320,0
|
|
20240318,173800,118278840,9320,9320,9320,9320,0
|
|
20240318,173700,118278840,9320,9320,9320,9320,0
|
|
20240318,173600,118278840,9320,9320,9320,9320,0
|
|
20240318,173500,118278840,9320,9320,9320,9320,0
|
|
20240318,173400,118278840,9320,9320,9320,9320,0
|
|
20240318,173300,118278840,9320,9320,9320,9320,0
|
|
20240318,173200,118278840,9320,9320,9320,9320,0
|
|
20240318,173100,118278840,9320,9320,9320,9320,347
|
|
20240318,173000,118278840,9320,9320,9320,9320,0
|
|
20240318,172900,118278840,9320,9320,9320,9320,0
|
|
20240318,172800,118278840,9320,9320,9320,9320,0
|
|
20240318,172700,118278840,9320,9320,9320,9320,0
|
|
20240318,172600,118278840,9320,9320,9320,9320,0
|
|
20240318,172500,118278840,9320,9320,9320,9320,0
|
|
20240318,172400,118278840,9320,9320,9320,9320,0
|
|
20240318,172300,118278840,9320,9320,9320,9320,0
|
|
20240318,172200,118278840,9320,9320,9320,9320,0
|
|
20240318,172100,118278840,9320,9320,9320,9320,0
|
|
20240318,172000,118278840,9320,9320,9320,9320,0
|
|
20240318,171900,118278840,9320,9320,9320,9320,0
|
|
20240318,171800,118278840,9320,9320,9320,9320,0
|
|
20240318,171700,118278840,9320,9320,9320,9320,0
|
|
20240318,171600,118278840,9320,9320,9320,9320,0
|
|
20240318,171500,118278840,9320,9320,9320,9320,0
|
|
20240318,171400,118278840,9320,9320,9320,9320,0
|
|
20240318,171300,118278840,9320,9320,9320,9320,0
|
|
20240318,171200,118278840,9320,9320,9320,9320,0
|
|
20240318,171100,118278840,9320,9320,9320,9320,0
|
|
20240318,171000,118278840,9320,9320,9320,9320,0
|
|
20240318,170900,118278840,9320,9320,9320,9320,0
|
|
20240318,170800,118278840,9320,9320,9320,9320,0
|
|
20240318,170700,118278840,9320,9320,9320,9320,0
|
|
20240318,170600,118278840,9320,9320,9320,9320,0
|
|
20240318,170500,118278840,9320,9320,9320,9320,0
|
|
20240318,170400,118278840,9320,9320,9320,9320,0
|
|
20240318,170300,118278840,9320,9320,9320,9320,0
|
|
20240318,170200,118278840,9320,9320,9320,9320,0
|
|
20240318,170100,118278840,9320,9320,9320,9320,347
|
|
20240318,170000,118278840,9320,9320,9320,9320,0
|
|
20240318,165900,118278840,9320,9320,9320,9320,0
|
|
20240318,165800,118278840,9320,9320,9320,9320,0
|
|
20240318,165700,118278840,9320,9320,9320,9320,0
|
|
20240318,165600,118278840,9320,9320,9320,9320,0
|
|
20240318,165500,118278840,9320,9320,9320,9320,0
|
|
20240318,165400,118278840,9320,9320,9320,9320,0
|
|
20240318,165300,118278840,9320,9320,9320,9320,0
|
|
20240318,165200,118278840,9320,9320,9320,9320,0
|
|
20240318,165100,118278840,9320,9320,9320,9320,0
|
|
20240318,165000,118278840,9320,9320,9320,9320,0
|
|
20240318,164900,118278840,9320,9320,9320,9320,0
|
|
20240318,164800,118278840,9320,9320,9320,9320,0
|
|
20240318,164700,118278840,9320,9320,9320,9320,0
|
|
20240318,164600,118278840,9320,9320,9320,9320,0
|
|
20240318,164500,118278840,9320,9320,9320,9320,0
|
|
20240318,164400,118278840,9320,9320,9320,9320,0
|
|
20240318,164300,118278840,9320,9320,9320,9320,0
|
|
20240318,164200,118278840,9320,9320,9320,9320,0
|
|
20240318,164100,118278840,9320,9320,9320,9320,0
|
|
20240318,164000,118278840,9320,9320,9320,9320,0
|
|
20240318,163900,118278840,9320,9320,9320,9320,0
|
|
20240318,163800,118278840,9320,9320,9320,9320,0
|
|
20240318,163700,118278840,9320,9320,9320,9320,0
|
|
20240318,163600,118278840,9320,9320,9320,9320,0
|
|
20240318,163500,118278840,9320,9320,9320,9320,0
|
|
20240318,163400,118278840,9320,9320,9320,9320,0
|
|
20240318,163300,118278840,9320,9320,9320,9320,0
|
|
20240318,163200,118278840,9320,9320,9320,9320,0
|
|
20240318,163100,118278840,9320,9320,9320,9320,347
|
|
20240318,163000,118278840,9320,9320,9320,9320,0
|
|
20240318,162900,118278840,9320,9320,9320,9320,0
|
|
20240318,162800,118278840,9320,9320,9320,9320,0
|
|
20240318,162700,118278840,9320,9320,9320,9320,0
|
|
20240318,162600,118278840,9320,9320,9320,9320,0
|
|
20240318,162500,118278840,9320,9320,9320,9320,0
|
|
20240318,162400,118278840,9320,9320,9320,9320,0
|
|
20240318,162300,118278840,9320,9320,9320,9320,0
|
|
20240318,162200,118278840,9320,9320,9320,9320,0
|
|
20240318,162100,118278840,9320,9320,9320,9320,0
|
|
20240318,162000,118278840,9320,9320,9320,9320,0
|
|
20240318,161900,118278840,9320,9320,9320,9320,0
|
|
20240318,161800,118278840,9320,9320,9320,9320,0
|
|
20240318,161700,118278840,9320,9320,9320,9320,0
|
|
20240318,161600,118278840,9320,9320,9320,9320,0
|
|
20240318,161500,118278840,9320,9320,9320,9320,0
|
|
20240318,161400,118278840,9320,9320,9320,9320,0
|
|
20240318,161300,118278840,9320,9320,9320,9320,0
|
|
20240318,161200,118278840,9320,9320,9320,9320,0
|
|
20240318,161100,118278840,9320,9320,9320,9320,0
|
|
20240318,161000,118278840,9320,9320,9320,9320,0
|
|
20240318,160900,118278840,9320,9320,9320,9320,0
|
|
20240318,160800,118278840,9320,9320,9320,9320,0
|
|
20240318,160700,118278840,9320,9320,9320,9320,0
|
|
20240318,160600,118278840,9320,9320,9320,9320,0
|
|
20240318,160500,118278840,9320,9320,9320,9320,0
|
|
20240318,160400,118278840,9320,9320,9320,9320,0
|
|
20240318,160300,118278840,9320,9320,9320,9320,0
|
|
20240318,160200,118278840,9320,9320,9320,9320,0
|
|
20240318,160100,118278840,9320,9320,9320,9320,347
|
|
20240318,160000,118278840,9320,9320,9320,9320,0
|
|
20240318,155900,118278840,9320,9320,9320,9320,0
|
|
20240318,155800,118278840,9320,9320,9320,9320,0
|
|
20240318,155700,118278840,9320,9320,9320,9320,0
|
|
20240318,155600,118278840,9320,9320,9320,9320,0
|
|
20240318,155500,118278840,9320,9320,9320,9320,0
|
|
20240318,155400,118278840,9320,9320,9320,9320,0
|
|
20240318,155300,118278840,9320,9320,9320,9320,0
|
|
20240318,155200,118278840,9320,9320,9320,9320,0
|
|
20240318,155100,118278840,9320,9320,9320,9320,0
|
|
20240318,155000,118278840,9320,9320,9320,9320,0
|
|
20240318,154900,118278840,9320,9320,9320,9320,0
|
|
20240318,154800,118278840,9320,9320,9320,9320,0
|
|
20240318,154700,118278840,9320,9320,9320,9320,0
|
|
20240318,154600,118278840,9320,9320,9320,9320,0
|
|
20240318,154500,118278840,9320,9320,9320,9320,0
|
|
20240318,154400,118278840,9320,9320,9320,9320,0
|
|
20240318,154300,118278840,9320,9320,9320,9320,0
|
|
20240318,154200,118278840,9320,9320,9320,9320,0
|
|
20240318,154100,118278840,9320,9320,9320,9320,0
|
|
20240318,154000,118278840,9320,9320,9320,9320,0
|
|
20240318,153900,118278840,9320,9320,9320,9320,0
|
|
20240318,153800,118278840,9320,9320,9320,9320,0
|
|
20240318,153700,118278840,9320,9320,9320,9320,0
|
|
20240318,153600,118278840,9320,9320,9320,9320,0
|
|
20240318,153500,118278840,9320,9320,9320,9320,0
|
|
20240318,153400,118278840,9320,9320,9320,9320,0
|
|
20240318,153300,118278840,9320,9320,9320,9320,0
|
|
20240318,153200,118278840,9320,9320,9320,9320,0
|
|
20240318,153100,118278840,9320,9320,9320,9320,347
|
|
20240318,153000,118278840,9320,9320,9320,9320,347
|
|
20240318,152900,115044800,9310,9310,9310,9310,0
|
|
20240318,152800,115044800,9310,9310,9310,9310,0
|
|
20240318,152700,115044800,9310,9310,9310,9310,0
|
|
20240318,152600,115044800,9310,9310,9310,9310,0
|
|
20240318,152500,115044800,9310,9310,9310,9310,0
|
|
20240318,152400,115044800,9310,9310,9310,9310,0
|
|
20240318,152300,115044800,9310,9310,9310,9310,0
|
|
20240318,152200,115044800,9310,9310,9310,9310,0
|
|
20240318,152100,115044800,9310,9310,9310,9310,0
|
|
20240318,152000,115044800,9310,9310,9310,9310,0
|
|
20240318,151900,115044800,9310,9310,9320,9310,199
|
|
20240318,151800,113191550,9310,9360,9360,9310,284
|
|
20240318,151700,110546300,9360,9360,9360,9360,2
|
|
20240318,151600,110527580,9370,9370,9370,9370,0
|
|
20240318,151500,110527580,9370,9370,9370,9370,0
|
|
20240318,151400,110527580,9370,9360,9370,9360,4
|
|
20240318,151300,110490120,9360,9360,9360,9360,2
|
|
20240318,151200,110471400,9360,9360,9360,9360,0
|
|
20240318,151100,110471400,9360,9360,9360,9360,0
|
|
20240318,151000,110471400,9360,9360,9360,9360,3
|
|
20240318,150900,110443320,9360,9360,9360,9360,0
|
|
20240318,150800,110443320,9360,9360,9360,9360,8
|
|
20240318,150700,110368440,9370,9370,9370,9370,0
|
|
20240318,150600,110368440,9370,9370,9370,9370,0
|
|
20240318,150500,110368440,9370,9370,9370,9370,2
|
|
20240318,150400,110349700,9370,9370,9370,9370,0
|
|
20240318,150300,110349700,9370,9370,9370,9370,30
|
|
20240318,150200,110068600,9370,9380,9380,9370,22
|
|
20240318,150100,109862440,9350,9350,9350,9350,100
|
|
20240318,150000,108927440,9390,9380,9390,9330,31
|
|
20240318,145900,108636510,9370,9380,9390,9370,55
|
|
20240318,145800,108120490,9390,9390,9390,9390,0
|
|
20240318,145700,108120490,9390,9390,9390,9390,0
|
|
20240318,145600,108120490,9390,9390,9390,9390,0
|
|
20240318,145500,108120490,9390,9390,9390,9390,0
|
|
20240318,145400,108120490,9390,9370,9390,9370,40
|
|
20240318,145300,107745630,9360,9360,9360,9360,18
|
|
20240318,145200,107577150,9390,9390,9390,9390,0
|
|
20240318,145100,107577150,9390,9390,9390,9390,0
|
|
20240318,145000,107577150,9390,9390,9390,9390,0
|
|
20240318,144900,107577150,9390,9390,9390,9390,0
|
|
20240318,144800,107577150,9390,9390,9390,9390,3
|
|
20240318,144700,107548980,9390,9390,9390,9390,0
|
|
20240318,144600,107548980,9390,9390,9390,9390,0
|
|
20240318,144500,107548980,9390,9390,9390,9390,0
|
|
20240318,144400,107548980,9390,9390,9390,9380,22
|
|
20240318,144300,107342420,9380,9370,9380,9350,184
|
|
20240318,144200,105619360,9370,9380,9380,9370,219
|
|
20240318,144100,103565190,9380,9370,9380,9370,15
|
|
20240318,144000,103424540,9360,9360,9360,9360,0
|
|
20240318,143900,103424540,9360,9360,9360,9360,42
|
|
20240318,143800,103031420,9360,9350,9360,9350,518
|
|
20240318,143700,98187970,9360,9360,9360,9360,0
|
|
20240318,143600,98187970,9360,9360,9360,9360,0
|
|
20240318,143500,98187970,9360,9360,9360,9360,0
|
|
20240318,143400,98187970,9360,9350,9360,9350,27
|
|
20240318,143300,97935420,9350,9360,9360,9350,21
|
|
20240318,143200,97739060,9370,9370,9370,9370,4
|
|
20240318,143100,97701580,9380,9380,9380,9380,0
|
|
20240318,143000,97701580,9380,9380,9380,9380,0
|
|
20240318,142900,97701580,9380,9380,9380,9380,0
|
|
20240318,142800,97701580,9380,9380,9380,9380,0
|
|
20240318,142700,97701580,9380,9380,9380,9380,0
|
|
20240318,142600,97701580,9380,9380,9380,9380,0
|
|
20240318,142500,97701580,9380,9380,9380,9380,0
|
|
20240318,142400,97701580,9380,9380,9380,9380,0
|
|
20240318,142300,97701580,9380,9380,9380,9380,0
|
|
20240318,142200,97701580,9380,9380,9380,9380,0
|
|
20240318,142100,97701580,9380,9380,9380,9380,6
|
|
20240318,142000,97645300,9380,9380,9380,9380,0
|
|
20240318,141900,97645300,9380,9380,9380,9380,0
|
|
20240318,141800,97645300,9380,9370,9380,9370,12
|
|
20240318,141700,97532840,9380,9370,9380,9370,5
|
|
20240318,141600,97485970,9370,9370,9370,9370,0
|
|
20240318,141500,97485970,9370,9370,9370,9370,0
|
|
20240318,141400,97485970,9370,9370,9370,9370,2
|
|
20240318,141300,97467230,9370,9370,9370,9370,1
|
|
20240318,141200,97457860,9360,9370,9370,9360,12
|
|
20240318,141100,97345500,9380,9360,9380,9360,17
|
|
20240318,141000,97186120,9380,9380,9380,9380,6
|
|
20240318,140900,97129840,9390,9380,9390,9380,27
|
|
20240318,140800,96876400,9370,9370,9370,9370,4
|
|
20240318,140700,96838920,9380,9380,9380,9380,0
|
|
20240318,140600,96838920,9380,9380,9380,9380,0
|
|
20240318,140500,96838920,9380,9380,9380,9380,2
|
|
20240318,140400,96820160,9380,9380,9380,9380,0
|
|
20240318,140300,96820160,9380,9380,9390,9380,29
|
|
20240318,140200,96548040,9370,9370,9380,9360,30
|
|
20240318,140100,96266750,9380,9370,9380,9370,12
|
|
20240318,140000,96154210,9370,9350,9370,9350,27
|
|
20240318,135900,95901260,9370,9350,9370,9350,11
|
|
20240318,135800,95798210,9370,9360,9370,9350,27
|
|
20240318,135700,95545340,9360,9350,9360,9350,15
|
|
20240318,135600,95405050,9320,9320,9320,9320,50
|
|
20240318,135500,94939050,9370,9370,9370,9370,0
|
|
20240318,135400,94939050,9370,9370,9370,9370,0
|
|
20240318,135300,94939050,9370,9370,9370,9370,2
|
|
20240318,135200,94920310,9380,9380,9380,9380,0
|
|
20240318,135100,94920310,9380,9380,9380,9380,0
|
|
20240318,135000,94920310,9380,9380,9380,9380,0
|
|
20240318,134900,94920310,9380,9380,9380,9380,20
|
|
20240318,134800,94732710,9380,9380,9380,9380,0
|
|
20240318,134700,94732710,9380,9380,9380,9380,0
|
|
20240318,134600,94732710,9380,9370,9380,9370,18
|
|
20240318,134500,94563950,9370,9320,9370,9320,19
|
|
20240318,134400,94386270,9370,9370,9370,9370,0
|
|
20240318,134300,94386270,9370,9370,9370,9370,8
|
|
20240318,134200,94311310,9360,9360,9360,9360,0
|
|
20240318,134100,94311310,9360,9360,9360,9360,1
|
|
20240318,134000,94301950,9370,9370,9370,9370,1
|
|
20240318,133900,94292580,9380,9380,9380,9380,0
|
|
20240318,133800,94292580,9380,9360,9380,9360,30
|
|
20240318,133700,94011390,9370,9360,9370,9360,10
|
|
20240318,133600,93917700,9370,9340,9370,9340,37
|
|
20240318,133500,93571570,9320,9320,9320,9320,0
|
|
20240318,133400,93571570,9320,9320,9320,9320,0
|
|
20240318,133300,93571570,9320,9320,9320,9320,0
|
|
20240318,133200,93571570,9320,9320,9320,9320,0
|
|
20240318,133100,93571570,9320,9320,9320,9320,0
|
|
20240318,133000,93571570,9320,9320,9320,9320,0
|
|
20240318,132900,93571570,9320,9320,9320,9320,12
|
|
20240318,132800,93459730,9310,9310,9310,9310,0
|
|
20240318,132700,93459730,9310,9310,9310,9310,0
|
|
20240318,132600,93459730,9310,9310,9310,9310,0
|
|
20240318,132500,93459730,9310,9310,9310,9310,0
|
|
20240318,132400,93459730,9310,9310,9310,9310,0
|
|
20240318,132300,93459730,9310,9310,9310,9310,0
|
|
20240318,132200,93459730,9310,9310,9310,9310,0
|
|
20240318,132100,93459730,9310,9360,9360,9310,12
|
|
20240318,132000,93347510,9370,9350,9370,9320,65
|
|
20240318,131900,92740210,9380,9380,9380,9380,0
|
|
20240318,131800,92740210,9380,9380,9380,9380,0
|
|
20240318,131700,92740210,9380,9380,9380,9380,0
|
|
20240318,131600,92740210,9380,9380,9380,9380,0
|
|
20240318,131500,92740210,9380,9380,9380,9380,0
|
|
20240318,131400,92740210,9380,9380,9380,9380,0
|
|
20240318,131300,92740210,9380,9380,9380,9380,0
|
|
20240318,131200,92740210,9380,9360,9380,9360,53
|
|
20240318,131100,92243580,9360,9360,9360,9360,0
|
|
20240318,131000,92243580,9360,9360,9360,9360,0
|
|
20240318,130900,92243580,9360,9360,9360,9360,0
|
|
20240318,130800,92243580,9360,9360,9360,9360,0
|
|
20240318,130700,92243580,9360,9360,9360,9360,0
|
|
20240318,130600,92243580,9360,9360,9360,9360,0
|
|
20240318,130500,92243580,9360,9360,9360,9360,21
|
|
20240318,130400,92047020,9360,9350,9360,9350,36
|
|
20240318,130300,91710240,9370,9370,9370,9370,0
|
|
20240318,130200,91710240,9370,9370,9370,9370,0
|
|
20240318,130100,91710240,9370,9370,9370,9370,0
|
|
20240318,130000,91710240,9370,9370,9370,9370,0
|
|
20240318,125900,91710240,9370,9370,9370,9370,0
|
|
20240318,125800,91710240,9370,9370,9370,9370,0
|
|
20240318,125700,91710240,9370,9370,9370,9370,0
|
|
20240318,125600,91710240,9370,9370,9370,9370,0
|
|
20240318,125500,91710240,9370,9370,9370,9370,0
|
|
20240318,125400,91710240,9370,9370,9370,9370,0
|
|
20240318,125300,91710240,9370,9370,9370,9370,0
|
|
20240318,125200,91710240,9370,9370,9370,9370,0
|
|
20240318,125100,91710240,9370,9370,9370,9370,0
|
|
20240318,125000,91710240,9370,9370,9370,9370,0
|
|
20240318,124900,91710240,9370,9380,9380,9370,13
|
|
20240318,124800,91588330,9370,9330,9370,9330,23
|
|
20240318,124700,91373050,9320,9320,9320,9320,2
|
|
20240318,124600,91354410,9320,9320,9320,9320,1
|
|
20240318,124500,91345090,9320,9310,9320,9310,6
|
|
20240318,124400,91289200,9320,9320,9320,9320,1
|
|
20240318,124300,91279880,9320,9320,9320,9320,2
|
|
20240318,124200,91261240,9320,9320,9320,9320,5
|
|
20240318,124100,91214640,9320,9320,9320,9320,6
|
|
20240318,124000,91158720,9320,9320,9320,9320,1
|
|
20240318,123900,91149400,9320,9350,9350,9320,45
|
|
20240318,123800,90729910,9370,9370,9370,9370,0
|
|
20240318,123700,90729910,9370,9350,9370,9350,20
|
|
20240318,123600,90542710,9370,9370,9370,9370,1
|
|
20240318,123500,90533340,9370,9370,9370,9370,10
|
|
20240318,123400,90439640,9360,9360,9360,9360,0
|
|
20240318,123300,90439640,9360,9360,9360,9360,0
|
|
20240318,123200,90439640,9360,9360,9360,9360,3
|
|
20240318,123100,90411560,9360,9360,9360,9360,2
|
|
20240318,123000,90392840,9370,9370,9370,9360,21
|
|
20240318,122900,90196080,9360,9360,9360,9360,24
|
|
20240318,122800,89971440,9360,9360,9360,9360,0
|
|
20240318,122700,89971440,9360,9350,9360,9350,16
|
|
20240318,122600,89821700,9350,9350,9350,9350,2
|
|
20240318,122500,89803000,9360,9360,9360,9360,0
|
|
20240318,122400,89803000,9360,9360,9360,9360,7
|
|
20240318,122300,89737480,9360,9360,9360,9360,11
|
|
20240318,122200,89634520,9350,9350,9350,9350,5
|
|
20240318,122100,89587770,9360,9360,9360,9360,0
|
|
20240318,122000,89587770,9360,9360,9360,9360,0
|
|
20240318,121900,89587770,9360,9360,9360,9360,0
|
|
20240318,121800,89587770,9360,9360,9360,9360,0
|
|
20240318,121700,89587770,9360,9360,9360,9360,0
|
|
20240318,121600,89587770,9360,9360,9360,9360,2
|
|
20240318,121500,89569050,9360,9340,9360,9340,11
|
|
20240318,121400,89466110,9350,9350,9350,9350,6
|
|
20240318,121300,89410010,9350,9350,9370,9350,24
|
|
20240318,121200,89185310,9340,9310,9340,9310,7
|
|
20240318,121100,89119960,9360,9360,9360,9360,0
|
|
20240318,121000,89119960,9360,9360,9360,9360,0
|
|
20240318,120900,89119960,9360,9360,9360,9360,0
|
|
20240318,120800,89119960,9360,9360,9360,9360,0
|
|
20240318,120700,89119960,9360,9330,9360,9330,106
|
|
20240318,120600,88129590,9330,9330,9330,9330,4
|
|
20240318,120500,88092270,9330,9320,9330,9320,8
|
|
20240318,120400,88017690,9320,9320,9320,9320,1
|
|
20240318,120300,88008370,9320,9320,9320,9320,0
|
|
20240318,120200,88008370,9320,9320,9320,9320,0
|
|
20240318,120100,88008370,9320,9320,9320,9320,0
|
|
20240318,120000,88008370,9320,9320,9320,9320,0
|
|
20240318,115900,88008370,9320,9320,9320,9320,91
|
|
20240318,115800,87160250,9320,9320,9320,9320,0
|
|
20240318,115700,87160250,9320,9320,9320,9320,734
|
|
20240318,115600,80319370,9320,9320,9320,9320,163
|
|
20240318,115500,78800210,9330,9330,9330,9330,11
|
|
20240318,115400,78697580,9330,9330,9330,9330,0
|
|
20240318,115300,78697580,9330,9330,9330,9330,11
|
|
20240318,115200,78594950,9320,9320,9320,9320,0
|
|
20240318,115100,78594950,9320,9320,9320,9320,0
|
|
20240318,115000,78594950,9320,9320,9320,9320,222
|
|
20240318,114900,76525910,9320,9320,9320,9320,8
|
|
20240318,114800,76451350,9320,9320,9320,9320,3
|
|
20240318,114700,76423390,9320,9320,9320,9320,0
|
|
20240318,114600,76423390,9320,9320,9320,9320,45
|
|
20240318,114500,76003990,9320,9320,9320,9320,1
|
|
20240318,114400,75994670,9320,9320,9320,9320,8
|
|
20240318,114300,75920110,9320,9320,9320,9320,0
|
|
20240318,114200,75920110,9320,9320,9320,9320,0
|
|
20240318,114100,75920110,9320,9320,9320,9320,8
|
|
20240318,114000,75845550,9310,9310,9310,9310,7
|
|
20240318,113900,75780380,9310,9310,9310,9310,14
|
|
20240318,113800,75650040,9330,9330,9330,9330,0
|
|
20240318,113700,75650040,9330,9330,9330,9330,0
|
|
20240318,113600,75650040,9330,9330,9330,9330,0
|
|
20240318,113500,75650040,9330,9330,9330,9330,2
|
|
20240318,113400,75631380,9330,9330,9330,9330,0
|
|
20240318,113300,75631380,9330,9330,9330,9330,0
|
|
20240318,113200,75631380,9330,9330,9330,9330,0
|
|
20240318,113100,75631380,9330,9330,9330,9330,3
|
|
20240318,113000,75603390,9330,9330,9330,9330,1
|
|
20240318,112900,75594060,9340,9340,9340,9340,0
|
|
20240318,112800,75594060,9340,9340,9340,9340,10
|
|
20240318,112700,75500660,9330,9330,9330,9330,0
|
|
20240318,112600,75500660,9330,9330,9330,9330,10
|
|
20240318,112500,75407360,9330,9330,9330,9300,11
|
|
20240318,112400,75304830,9340,9340,9340,9340,2
|
|
20240318,112300,75286150,9340,9340,9340,9340,0
|
|
20240318,112200,75286150,9340,9340,9340,9340,300
|
|
20240318,112100,72484150,9340,9340,9340,9340,0
|
|
20240318,112000,72484150,9340,9340,9340,9340,0
|
|
20240318,111900,72484150,9340,9340,9340,9340,0
|
|
20240318,111800,72484150,9340,9340,9340,9340,5
|
|
20240318,111700,72437450,9340,9340,9340,9340,0
|
|
20240318,111600,72437450,9340,9340,9340,9340,0
|
|
20240318,111500,72437450,9340,9340,9340,9340,0
|
|
20240318,111400,72437450,9340,9340,9340,9340,2
|
|
20240318,111300,72418770,9340,9330,9340,9330,304
|
|
20240318,111200,69579440,9340,9330,9340,9330,16
|
|
20240318,111100,69430060,9280,9310,9330,9280,376
|
|
20240318,111000,65931630,9330,9330,9330,9330,0
|
|
20240318,110900,65931630,9330,9330,9330,9330,0
|
|
20240318,110800,65931630,9330,9330,9330,9330,0
|
|
20240318,110700,65931630,9330,9330,9330,9330,156
|
|
20240318,110600,64476150,9330,9330,9330,9330,10
|
|
20240318,110500,64382850,9270,9320,9320,9270,589
|
|
20240318,110400,58913960,9320,9320,9320,9320,0
|
|
20240318,110300,58913960,9320,9290,9320,9290,66
|
|
20240318,110200,58300730,9300,9310,9310,9300,84
|
|
20240318,110100,57519320,9320,9330,9330,9320,168
|
|
20240318,110000,55952130,9330,9330,9330,9330,20
|
|
20240318,105900,55765530,9330,9330,9330,9330,5
|
|
20240318,105800,55718880,9340,9340,9340,9340,9
|
|
20240318,105700,55634820,9340,9340,9340,9340,39
|
|
20240318,105600,55270560,9330,9340,9340,9330,15
|
|
20240318,105500,55130560,9330,9330,9330,9330,0
|
|
20240318,105400,55130560,9330,9330,9330,9330,25
|
|
20240318,105300,54897310,9330,9330,9330,9330,50
|
|
20240318,105200,54430810,9330,9330,9330,9330,8
|
|
20240318,105100,54356170,9340,9320,9340,9320,89
|
|
20240318,105000,53525730,9320,9300,9340,9270,774
|
|
20240318,104900,46341500,9290,9340,9340,9290,694
|
|
20240318,104800,39888110,9340,9340,9340,9340,0
|
|
20240318,104700,39888110,9340,9340,9340,9340,0
|
|
20240318,104600,39888110,9340,9340,9340,9340,0
|
|
20240318,104500,39888110,9340,9340,9340,9340,0
|
|
20240318,104400,39888110,9340,9340,9340,9340,0
|
|
20240318,104300,39888110,9340,9340,9340,9340,0
|
|
20240318,104200,39888110,9340,9340,9340,9340,3
|
|
20240318,104100,39860090,9360,9360,9360,9360,0
|
|
20240318,104000,39860090,9360,9360,9360,9360,0
|
|
20240318,103900,39860090,9360,9360,9360,9360,0
|
|
20240318,103800,39860090,9360,9360,9360,9360,0
|
|
20240318,103700,39860090,9360,9360,9360,9360,0
|
|
20240318,103600,39860090,9360,9360,9360,9360,0
|
|
20240318,103500,39860090,9360,9360,9360,9360,0
|
|
20240318,103400,39860090,9360,9360,9360,9360,0
|
|
20240318,103300,39860090,9360,9360,9360,9360,11
|
|
20240318,103200,39757130,9340,9340,9340,9340,1
|
|
20240318,103100,39747790,9360,9340,9360,9340,11
|
|
20240318,103000,39644850,9370,9340,9370,9340,17
|
|
20240318,102900,39485770,9330,9310,9330,9310,31
|
|
20240318,102800,39196760,9330,9340,9340,9280,881
|
|
20240318,102700,31006530,9340,9310,9340,9310,16
|
|
20240318,102600,30857270,9320,9350,9350,9320,463
|
|
20240318,102500,26537570,9370,9370,9370,9370,0
|
|
20240318,102400,26537570,9370,9350,9370,9350,11
|
|
20240318,102300,26434520,9350,9370,9370,9350,52
|
|
20240318,102200,25947630,9370,9370,9370,9370,0
|
|
20240318,102100,25947630,9370,9370,9370,9370,0
|
|
20240318,102000,25947630,9370,9370,9370,9370,1
|
|
20240318,101900,25938260,9380,9380,9380,9380,0
|
|
20240318,101800,25938260,9380,9380,9380,9380,0
|
|
20240318,101700,25938260,9380,9380,9380,9380,0
|
|
20240318,101600,25938260,9380,9380,9380,9380,10
|
|
20240318,101500,25844460,9380,9380,9380,9380,0
|
|
20240318,101400,25844460,9380,9380,9380,9380,0
|
|
20240318,101300,25844460,9380,9380,9380,9380,0
|
|
20240318,101200,25844460,9380,9380,9380,9380,0
|
|
20240318,101100,25844460,9380,9380,9380,9380,0
|
|
20240318,101000,25844460,9380,9380,9380,9380,0
|
|
20240318,100900,25844460,9380,9380,9380,9380,1
|
|
20240318,100800,25835080,9380,9380,9380,9380,0
|
|
20240318,100700,25835080,9380,9380,9380,9380,1
|
|
20240318,100600,25825700,9390,9390,9390,9390,0
|
|
20240318,100500,25825700,9390,9390,9390,9390,1
|
|
20240318,100400,25816310,9390,9390,9390,9390,10
|
|
20240318,100300,25722410,9340,9340,9340,9340,10
|
|
20240318,100200,25629010,9390,9390,9390,9390,0
|
|
20240318,100100,25629010,9390,9390,9390,9390,0
|
|
20240318,100000,25629010,9390,9390,9390,9390,0
|
|
20240318,095900,25629010,9390,9390,9390,9390,0
|
|
20240318,095800,25629010,9390,9390,9390,9390,15
|
|
20240318,095700,25488160,9390,9390,9390,9390,0
|
|
20240318,095600,25488160,9390,9360,9390,9340,466
|
|
20240318,095500,21129290,9400,9400,9400,9400,60
|
|
20240318,095400,20565290,9360,9360,9400,9360,25
|
|
20240318,095300,20330890,9360,9400,9400,9360,387
|
|
20240318,095200,16698450,9410,9400,9410,9380,9
|
|
20240318,095100,16613900,9410,9400,9420,9400,144
|
|
20240318,095000,15257820,9400,9370,9400,9370,331
|
|
20240318,094900,12146570,9400,9400,9400,9400,0
|
|
20240318,094800,12146570,9400,9390,9400,9360,111
|
|
20240318,094700,11107010,9390,9400,9400,9380,32
|
|
20240318,094600,10806530,9400,9400,9400,9400,1
|
|
20240318,094500,10797130,9390,9400,9400,9390,13
|
|
20240318,094400,10674960,9390,9390,9390,9390,8
|
|
20240318,094300,10599840,9390,9390,9390,9390,1
|
|
20240318,094200,10590450,9390,9390,9390,9390,0
|
|
20240318,094100,10590450,9390,9390,9390,9390,1
|
|
20240318,094000,10581060,9400,9400,9400,9400,0
|
|
20240318,093900,10581060,9400,9400,9400,9400,28
|
|
20240318,093800,10317860,9390,9390,9390,9390,0
|
|
20240318,093700,10317860,9390,9390,9390,9390,0
|
|
20240318,093600,10317860,9390,9390,9390,9390,0
|
|
20240318,093500,10317860,9390,9390,9390,9390,3
|
|
20240318,093400,10289690,9400,9400,9400,9400,5
|
|
20240318,093300,10242690,9400,9400,9400,9400,1
|
|
20240318,093200,10233290,9400,9400,9400,9400,0
|
|
20240318,093100,10233290,9400,9400,9400,9400,0
|
|
20240318,093000,10233290,9400,9390,9400,9360,19
|
|
20240318,092900,10055370,9390,9400,9400,9390,52
|
|
20240318,092800,9566600,9400,9400,9400,9400,10
|
|
20240318,092700,9472600,9400,9400,9400,9400,1
|
|
20240318,092600,9463200,9400,9390,9400,9390,24
|
|
20240318,092500,9237830,9390,9400,9400,9390,36
|
|
20240318,092400,8899700,9400,9400,9400,9400,1
|
|
20240318,092300,8890300,9400,9390,9400,9390,7
|
|
20240318,092200,8824550,9400,9380,9400,9370,74
|
|
20240318,092100,8130090,9390,9400,9400,9390,94
|
|
20240318,092000,7246530,9400,9400,9400,9400,2
|
|
20240318,091900,7227730,9400,9400,9400,9400,0
|
|
20240318,091800,7227730,9400,9390,9400,9390,18
|
|
20240318,091700,7058700,9380,9380,9380,9380,27
|
|
20240318,091600,6805440,9390,9390,9390,9390,1
|
|
20240318,091500,6796050,9380,9390,9390,9380,14
|
|
20240318,091400,6664620,9390,9390,9400,9390,26
|
|
20240318,091300,6420470,9390,9390,9400,9390,109
|
|
20240318,091200,5395960,9400,9400,9400,9400,11
|
|
20240318,091100,5292560,9390,9390,9390,9390,13
|
|
20240318,091000,5170490,9400,9400,9400,9400,12
|
|
20240318,090900,5057690,9400,9400,9400,9400,3
|
|
20240318,090800,5029490,9400,9410,9410,9400,3
|
|
20240318,090700,5001280,9410,9400,9410,9400,4
|
|
20240318,090600,4963670,9410,9410,9410,9410,55
|
|
20240318,090500,4446120,9410,9400,9420,9400,59
|
|
20240318,090400,3891100,9420,9410,9420,9390,121
|
|
20240318,090300,2753660,9410,9410,9410,9410,1
|
|
20240318,090200,2744250,9420,9420,9420,9420,31
|
|
20240318,090100,2452230,9420,9360,9420,9360,219
|
|
20240318,090000,401620,9340,9340,9340,9340,43
|