703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,204000,41017670,9030,9030,9030,9030,70
|
|
20240308,203900,41017670,9030,9030,9030,9030,0
|
|
20240308,203800,41017670,9030,9030,9030,9030,0
|
|
20240308,203700,41017670,9030,9030,9030,9030,0
|
|
20240308,203600,41017670,9030,9030,9030,9030,0
|
|
20240308,203500,41017670,9030,9030,9030,9030,0
|
|
20240308,203400,41017670,9030,9030,9030,9030,0
|
|
20240308,203300,41017670,9030,9030,9030,9030,0
|
|
20240308,203200,41017670,9030,9030,9030,9030,0
|
|
20240308,203100,41017670,9030,9030,9030,9030,0
|
|
20240308,203000,41017670,9030,9030,9030,9030,0
|
|
20240308,202900,41017670,9030,9030,9030,9030,0
|
|
20240308,202800,41017670,9030,9030,9030,9030,0
|
|
20240308,202700,41017670,9030,9030,9030,9030,0
|
|
20240308,202600,41017670,9030,9030,9030,9030,0
|
|
20240308,202500,41017670,9030,9030,9030,9030,0
|
|
20240308,202400,41017670,9030,9030,9030,9030,0
|
|
20240308,202300,41017670,9030,9030,9030,9030,0
|
|
20240308,202200,41017670,9030,9030,9030,9030,0
|
|
20240308,202100,41017670,9030,9030,9030,9030,0
|
|
20240308,202000,41017670,9030,9030,9030,9030,0
|
|
20240308,201900,41017670,9030,9030,9030,9030,0
|
|
20240308,201800,41017670,9030,9030,9030,9030,0
|
|
20240308,201700,41017670,9030,9030,9030,9030,0
|
|
20240308,201600,41017670,9030,9030,9030,9030,0
|
|
20240308,201500,41017670,9030,9030,9030,9030,0
|
|
20240308,201400,41017670,9030,9030,9030,9030,0
|
|
20240308,201300,41017670,9030,9030,9030,9030,0
|
|
20240308,201200,41017670,9030,9030,9030,9030,0
|
|
20240308,201100,41017670,9030,9030,9030,9030,0
|
|
20240308,201000,41017670,9030,9030,9030,9030,70
|
|
20240308,200900,41017670,9030,9030,9030,9030,0
|
|
20240308,200800,41017670,9030,9030,9030,9030,0
|
|
20240308,200700,41017670,9030,9030,9030,9030,0
|
|
20240308,200600,41017670,9030,9030,9030,9030,0
|
|
20240308,200500,41017670,9030,9030,9030,9030,0
|
|
20240308,200400,41017670,9030,9030,9030,9030,0
|
|
20240308,200300,41017670,9030,9030,9030,9030,0
|
|
20240308,200200,41017670,9030,9030,9030,9030,0
|
|
20240308,200100,41017670,9030,9030,9030,9030,0
|
|
20240308,200000,41017670,9030,9030,9030,9030,0
|
|
20240308,195900,41017670,9030,9030,9030,9030,0
|
|
20240308,195800,41017670,9030,9030,9030,9030,0
|
|
20240308,195700,41017670,9030,9030,9030,9030,0
|
|
20240308,195600,41017670,9030,9030,9030,9030,0
|
|
20240308,195500,41017670,9030,9030,9030,9030,0
|
|
20240308,195400,41017670,9030,9030,9030,9030,0
|
|
20240308,195300,41017670,9030,9030,9030,9030,0
|
|
20240308,195200,41017670,9030,9030,9030,9030,0
|
|
20240308,195100,41017670,9030,9030,9030,9030,0
|
|
20240308,195000,41017670,9030,9030,9030,9030,0
|
|
20240308,194900,41017670,9030,9030,9030,9030,0
|
|
20240308,194800,41017670,9030,9030,9030,9030,0
|
|
20240308,194700,41017670,9030,9030,9030,9030,0
|
|
20240308,194600,41017670,9030,9030,9030,9030,0
|
|
20240308,194500,41017670,9030,9030,9030,9030,0
|
|
20240308,194400,41017670,9030,9030,9030,9030,0
|
|
20240308,194300,41017670,9030,9030,9030,9030,0
|
|
20240308,194200,41017670,9030,9030,9030,9030,0
|
|
20240308,194100,41017670,9030,9030,9030,9030,0
|
|
20240308,194000,41017670,9030,9030,9030,9030,70
|
|
20240308,193900,41017670,9030,9030,9030,9030,0
|
|
20240308,193800,41017670,9030,9030,9030,9030,0
|
|
20240308,193700,41017670,9030,9030,9030,9030,0
|
|
20240308,193600,41017670,9030,9030,9030,9030,0
|
|
20240308,193500,41017670,9030,9030,9030,9030,0
|
|
20240308,193400,41017670,9030,9030,9030,9030,0
|
|
20240308,193300,41017670,9030,9030,9030,9030,0
|
|
20240308,193200,41017670,9030,9030,9030,9030,0
|
|
20240308,193100,41017670,9030,9030,9030,9030,0
|
|
20240308,193000,41017670,9030,9030,9030,9030,0
|
|
20240308,192900,41017670,9030,9030,9030,9030,0
|
|
20240308,192800,41017670,9030,9030,9030,9030,0
|
|
20240308,192700,41017670,9030,9030,9030,9030,0
|
|
20240308,192600,41017670,9030,9030,9030,9030,0
|
|
20240308,192500,41017670,9030,9030,9030,9030,0
|
|
20240308,192400,41017670,9030,9030,9030,9030,0
|
|
20240308,192300,41017670,9030,9030,9030,9030,0
|
|
20240308,192200,41017670,9030,9030,9030,9030,0
|
|
20240308,192100,41017670,9030,9030,9030,9030,0
|
|
20240308,192000,41017670,9030,9030,9030,9030,0
|
|
20240308,191900,41017670,9030,9030,9030,9030,0
|
|
20240308,191800,41017670,9030,9030,9030,9030,0
|
|
20240308,191700,41017670,9030,9030,9030,9030,0
|
|
20240308,191600,41017670,9030,9030,9030,9030,0
|
|
20240308,191500,41017670,9030,9030,9030,9030,0
|
|
20240308,191400,41017670,9030,9030,9030,9030,0
|
|
20240308,191300,41017670,9030,9030,9030,9030,0
|
|
20240308,191200,41017670,9030,9030,9030,9030,0
|
|
20240308,191100,41017670,9030,9030,9030,9030,0
|
|
20240308,191000,41017670,9030,9030,9030,9030,70
|
|
20240308,190900,41017670,9030,9030,9030,9030,0
|
|
20240308,190800,41017670,9030,9030,9030,9030,0
|
|
20240308,190700,41017670,9030,9030,9030,9030,0
|
|
20240308,190600,41017670,9030,9030,9030,9030,0
|
|
20240308,190500,41017670,9030,9030,9030,9030,0
|
|
20240308,190400,41017670,9030,9030,9030,9030,0
|
|
20240308,190300,41017670,9030,9030,9030,9030,0
|
|
20240308,190200,41017670,9030,9030,9030,9030,0
|
|
20240308,190100,41017670,9030,9030,9030,9030,0
|
|
20240308,190000,41017670,9030,9030,9030,9030,0
|
|
20240308,185900,41017670,9030,9030,9030,9030,0
|
|
20240308,185800,41017670,9030,9030,9030,9030,0
|
|
20240308,185700,41017670,9030,9030,9030,9030,0
|
|
20240308,185600,41017670,9030,9030,9030,9030,0
|
|
20240308,185500,41017670,9030,9030,9030,9030,0
|
|
20240308,185400,41017670,9030,9030,9030,9030,0
|
|
20240308,185300,41017670,9030,9030,9030,9030,0
|
|
20240308,185200,41017670,9030,9030,9030,9030,0
|
|
20240308,185100,41017670,9030,9030,9030,9030,0
|
|
20240308,185000,41017670,9030,9030,9030,9030,0
|
|
20240308,184900,41017670,9030,9030,9030,9030,0
|
|
20240308,184800,41017670,9030,9030,9030,9030,0
|
|
20240308,184700,41017670,9030,9030,9030,9030,0
|
|
20240308,184600,41017670,9030,9030,9030,9030,0
|
|
20240308,184500,41017670,9030,9030,9030,9030,0
|
|
20240308,184400,41017670,9030,9030,9030,9030,0
|
|
20240308,184300,41017670,9030,9030,9030,9030,0
|
|
20240308,184200,41017670,9030,9030,9030,9030,0
|
|
20240308,184100,41017670,9030,9030,9030,9030,0
|
|
20240308,184000,41017670,9030,9030,9030,9030,70
|
|
20240308,183900,41017670,9030,9030,9030,9030,0
|
|
20240308,183800,41017670,9030,9030,9030,9030,0
|
|
20240308,183700,41017670,9030,9030,9030,9030,0
|
|
20240308,183600,41017670,9030,9030,9030,9030,0
|
|
20240308,183500,41017670,9030,9030,9030,9030,0
|
|
20240308,183400,41017670,9030,9030,9030,9030,0
|
|
20240308,183300,41017670,9030,9030,9030,9030,0
|
|
20240308,183200,41017670,9030,9030,9030,9030,0
|
|
20240308,183100,41017670,9030,9030,9030,9030,0
|
|
20240308,183000,41017670,9030,9030,9030,9030,0
|
|
20240308,182900,41017670,9030,9030,9030,9030,0
|
|
20240308,182800,41017670,9030,9030,9030,9030,0
|
|
20240308,182700,41017670,9030,9030,9030,9030,0
|
|
20240308,182600,41017670,9030,9030,9030,9030,0
|
|
20240308,182500,41017670,9030,9030,9030,9030,0
|
|
20240308,182400,41017670,9030,9030,9030,9030,0
|
|
20240308,182300,41017670,9030,9030,9030,9030,0
|
|
20240308,182200,41017670,9030,9030,9030,9030,0
|
|
20240308,182100,41017670,9030,9030,9030,9030,0
|
|
20240308,182000,41017670,9030,9030,9030,9030,0
|
|
20240308,181900,41017670,9030,9030,9030,9030,0
|
|
20240308,181800,41017670,9030,9030,9030,9030,0
|
|
20240308,181700,41017670,9030,9030,9030,9030,0
|
|
20240308,181600,41017670,9030,9030,9030,9030,0
|
|
20240308,181500,41017670,9030,9030,9030,9030,0
|
|
20240308,181400,41017670,9030,9030,9030,9030,0
|
|
20240308,181300,41017670,9030,9030,9030,9030,0
|
|
20240308,181200,41017670,9030,9030,9030,9030,0
|
|
20240308,181100,41017670,9030,9030,9030,9030,0
|
|
20240308,181000,41017670,9030,9030,9030,9030,70
|
|
20240308,180900,41017670,9030,9030,9030,9030,0
|
|
20240308,180800,41017670,9030,9030,9030,9030,0
|
|
20240308,180700,41017670,9030,9030,9030,9030,0
|
|
20240308,180600,41017670,9030,9030,9030,9030,0
|
|
20240308,180500,41017670,9030,9030,9030,9030,0
|
|
20240308,180400,41017670,9030,9030,9030,9030,0
|
|
20240308,180300,41017670,9030,9030,9030,9030,0
|
|
20240308,180200,41017670,9030,9030,9030,9030,0
|
|
20240308,180100,41017670,9030,9030,9030,9030,0
|
|
20240308,180000,41017670,9030,9030,9030,9030,0
|
|
20240308,175900,41017670,9030,9030,9030,9030,0
|
|
20240308,175800,41017670,9030,9030,9030,9030,0
|
|
20240308,175700,41017670,9030,9030,9030,9030,0
|
|
20240308,175600,41017670,9030,9030,9030,9030,0
|
|
20240308,175500,41017670,9030,9030,9030,9030,0
|
|
20240308,175400,41017670,9030,9030,9030,9030,0
|
|
20240308,175300,41017670,9030,9030,9030,9030,0
|
|
20240308,175200,41017670,9030,9030,9030,9030,0
|
|
20240308,175100,41017670,9030,9030,9030,9030,0
|
|
20240308,175000,41017670,9030,9030,9030,9030,0
|
|
20240308,174900,41017670,9030,9030,9030,9030,0
|
|
20240308,174800,41017670,9030,9030,9030,9030,0
|
|
20240308,174700,41017670,9030,9030,9030,9030,0
|
|
20240308,174600,41017670,9030,9030,9030,9030,0
|
|
20240308,174500,41017670,9030,9030,9030,9030,0
|
|
20240308,174400,41017670,9030,9030,9030,9030,0
|
|
20240308,174300,41017670,9030,9030,9030,9030,0
|
|
20240308,174200,41017670,9030,9030,9030,9030,0
|
|
20240308,174100,41017670,9030,9030,9030,9030,0
|
|
20240308,174000,41017670,9030,9030,9030,9030,70
|
|
20240308,173900,41017670,9030,9030,9030,9030,0
|
|
20240308,173800,41017670,9030,9030,9030,9030,0
|
|
20240308,173700,41017670,9030,9030,9030,9030,0
|
|
20240308,173600,41017670,9030,9030,9030,9030,0
|
|
20240308,173500,41017670,9030,9030,9030,9030,0
|
|
20240308,173400,41017670,9030,9030,9030,9030,0
|
|
20240308,173300,41017670,9030,9030,9030,9030,0
|
|
20240308,173200,41017670,9030,9030,9030,9030,0
|
|
20240308,173100,41017670,9030,9030,9030,9030,0
|
|
20240308,173000,41017670,9030,9030,9030,9030,0
|
|
20240308,172900,41017670,9030,9030,9030,9030,0
|
|
20240308,172800,41017670,9030,9030,9030,9030,0
|
|
20240308,172700,41017670,9030,9030,9030,9030,0
|
|
20240308,172600,41017670,9030,9030,9030,9030,0
|
|
20240308,172500,41017670,9030,9030,9030,9030,0
|
|
20240308,172400,41017670,9030,9030,9030,9030,0
|
|
20240308,172300,41017670,9030,9030,9030,9030,0
|
|
20240308,172200,41017670,9030,9030,9030,9030,0
|
|
20240308,172100,41017670,9030,9030,9030,9030,0
|
|
20240308,172000,41017670,9030,9030,9030,9030,0
|
|
20240308,171900,41017670,9030,9030,9030,9030,0
|
|
20240308,171800,41017670,9030,9030,9030,9030,0
|
|
20240308,171700,41017670,9030,9030,9030,9030,0
|
|
20240308,171600,41017670,9030,9030,9030,9030,0
|
|
20240308,171500,41017670,9030,9030,9030,9030,0
|
|
20240308,171400,41017670,9030,9030,9030,9030,0
|
|
20240308,171300,41017670,9030,9030,9030,9030,0
|
|
20240308,171200,41017670,9030,9030,9030,9030,0
|
|
20240308,171100,41017670,9030,9030,9030,9030,0
|
|
20240308,171000,41017670,9030,9030,9030,9030,70
|
|
20240308,170900,41017670,9030,9030,9030,9030,0
|
|
20240308,170800,41017670,9030,9030,9030,9030,0
|
|
20240308,170700,41017670,9030,9030,9030,9030,0
|
|
20240308,170600,41017670,9030,9030,9030,9030,0
|
|
20240308,170500,41017670,9030,9030,9030,9030,0
|
|
20240308,170400,41017670,9030,9030,9030,9030,0
|
|
20240308,170300,41017670,9030,9030,9030,9030,0
|
|
20240308,170200,41017670,9030,9030,9030,9030,0
|
|
20240308,170100,41017670,9030,9030,9030,9030,0
|
|
20240308,170000,41017670,9030,9030,9030,9030,0
|
|
20240308,165900,41017670,9030,9030,9030,9030,0
|
|
20240308,165800,41017670,9030,9030,9030,9030,0
|
|
20240308,165700,41017670,9030,9030,9030,9030,0
|
|
20240308,165600,41017670,9030,9030,9030,9030,0
|
|
20240308,165500,41017670,9030,9030,9030,9030,0
|
|
20240308,165400,41017670,9030,9030,9030,9030,0
|
|
20240308,165300,41017670,9030,9030,9030,9030,0
|
|
20240308,165200,41017670,9030,9030,9030,9030,0
|
|
20240308,165100,41017670,9030,9030,9030,9030,0
|
|
20240308,165000,41017670,9030,9030,9030,9030,0
|
|
20240308,164900,41017670,9030,9030,9030,9030,0
|
|
20240308,164800,41017670,9030,9030,9030,9030,0
|
|
20240308,164700,41017670,9030,9030,9030,9030,0
|
|
20240308,164600,41017670,9030,9030,9030,9030,0
|
|
20240308,164500,41017670,9030,9030,9030,9030,0
|
|
20240308,164400,41017670,9030,9030,9030,9030,0
|
|
20240308,164300,41017670,9030,9030,9030,9030,0
|
|
20240308,164200,41017670,9030,9030,9030,9030,0
|
|
20240308,164100,41017670,9030,9030,9030,9030,0
|
|
20240308,164000,41017670,9030,9030,9030,9030,70
|
|
20240308,163900,41017670,9030,9030,9030,9030,0
|
|
20240308,163800,41017670,9030,9030,9030,9030,0
|
|
20240308,163700,41017670,9030,9030,9030,9030,0
|
|
20240308,163600,41017670,9030,9030,9030,9030,0
|
|
20240308,163500,41017670,9030,9030,9030,9030,0
|
|
20240308,163400,41017670,9030,9030,9030,9030,0
|
|
20240308,163300,41017670,9030,9030,9030,9030,0
|
|
20240308,163200,41017670,9030,9030,9030,9030,0
|
|
20240308,163100,41017670,9030,9030,9030,9030,0
|
|
20240308,163000,41017670,9030,9030,9030,9030,0
|
|
20240308,162900,41017670,9030,9030,9030,9030,0
|
|
20240308,162800,41017670,9030,9030,9030,9030,0
|
|
20240308,162700,41017670,9030,9030,9030,9030,0
|
|
20240308,162600,41017670,9030,9030,9030,9030,0
|
|
20240308,162500,41017670,9030,9030,9030,9030,0
|
|
20240308,162400,41017670,9030,9030,9030,9030,0
|
|
20240308,162300,41017670,9030,9030,9030,9030,0
|
|
20240308,162200,41017670,9030,9030,9030,9030,0
|
|
20240308,162100,41017670,9030,9030,9030,9030,0
|
|
20240308,162000,41017670,9030,9030,9030,9030,0
|
|
20240308,161900,41017670,9030,9030,9030,9030,0
|
|
20240308,161800,41017670,9030,9030,9030,9030,0
|
|
20240308,161700,41017670,9030,9030,9030,9030,0
|
|
20240308,161600,41017670,9030,9030,9030,9030,0
|
|
20240308,161500,41017670,9030,9030,9030,9030,0
|
|
20240308,161400,41017670,9030,9030,9030,9030,0
|
|
20240308,161300,41017670,9030,9030,9030,9030,0
|
|
20240308,161200,41017670,9030,9030,9030,9030,0
|
|
20240308,161100,41017670,9030,9030,9030,9030,0
|
|
20240308,161000,41017670,9030,9030,9030,9030,70
|
|
20240308,160900,41017670,9030,9030,9030,9030,0
|
|
20240308,160800,41017670,9030,9030,9030,9030,0
|
|
20240308,160700,41017670,9030,9030,9030,9030,0
|
|
20240308,160600,41017670,9030,9030,9030,9030,0
|
|
20240308,160500,41017670,9030,9030,9030,9030,0
|
|
20240308,160400,41017670,9030,9030,9030,9030,0
|
|
20240308,160300,41017670,9030,9030,9030,9030,0
|
|
20240308,160200,41017670,9030,9030,9030,9030,0
|
|
20240308,160100,41017670,9030,9030,9030,9030,0
|
|
20240308,160000,41017670,9030,9030,9030,9030,0
|
|
20240308,155900,41017670,9030,9030,9030,9030,0
|
|
20240308,155800,41017670,9030,9030,9030,9030,0
|
|
20240308,155700,41017670,9030,9030,9030,9030,0
|
|
20240308,155600,41017670,9030,9030,9030,9030,0
|
|
20240308,155500,41017670,9030,9030,9030,9030,0
|
|
20240308,155400,41017670,9030,9030,9030,9030,0
|
|
20240308,155300,41017670,9030,9030,9030,9030,0
|
|
20240308,155200,41017670,9030,9030,9030,9030,0
|
|
20240308,155100,41017670,9030,9030,9030,9030,0
|
|
20240308,155000,41017670,9030,9030,9030,9030,0
|
|
20240308,154900,41017670,9030,9030,9030,9030,0
|
|
20240308,154800,41017670,9030,9030,9030,9030,0
|
|
20240308,154700,41017670,9030,9030,9030,9030,0
|
|
20240308,154600,41017670,9030,9030,9030,9030,0
|
|
20240308,154500,41017670,9030,9030,9030,9030,0
|
|
20240308,154400,41017670,9030,9030,9030,9030,0
|
|
20240308,154300,41017670,9030,9030,9030,9030,0
|
|
20240308,154200,41017670,9030,9030,9030,9030,0
|
|
20240308,154100,41017670,9030,9030,9030,9030,0
|
|
20240308,154000,41017670,9030,9030,9030,9030,70
|
|
20240308,153900,41017670,9030,9030,9030,9030,0
|
|
20240308,153800,41017670,9030,9030,9030,9030,0
|
|
20240308,153700,41017670,9030,9030,9030,9030,0
|
|
20240308,153600,41017670,9030,9030,9030,9030,0
|
|
20240308,153500,41017670,9030,9030,9030,9030,0
|
|
20240308,153400,41017670,9030,9030,9030,9030,0
|
|
20240308,153300,41017670,9030,9030,9030,9030,0
|
|
20240308,153200,41017670,9030,9030,9030,9030,0
|
|
20240308,153100,41017670,9030,9030,9030,9030,0
|
|
20240308,153000,41017670,9030,9030,9030,9030,70
|
|
20240308,152900,40385570,9020,9020,9020,9020,0
|
|
20240308,152800,40385570,9020,9020,9020,9020,0
|
|
20240308,152700,40385570,9020,9020,9020,9020,0
|
|
20240308,152600,40385570,9020,9020,9020,9020,0
|
|
20240308,152500,40385570,9020,9020,9020,9020,0
|
|
20240308,152400,40385570,9020,9020,9020,9020,0
|
|
20240308,152300,40385570,9020,9020,9020,9020,0
|
|
20240308,152200,40385570,9020,9020,9020,9020,0
|
|
20240308,152100,40385570,9020,9020,9020,9020,0
|
|
20240308,152000,40385570,9020,9020,9020,9020,0
|
|
20240308,151900,40385570,9020,9020,9020,9020,0
|
|
20240308,151800,40385570,9020,9020,9020,9020,0
|
|
20240308,151700,40385570,9020,9040,9040,9020,102
|
|
20240308,151600,39465490,9040,9040,9040,9040,1
|
|
20240308,151500,39456450,9040,9040,9040,9040,0
|
|
20240308,151400,39456450,9040,9040,9040,9040,0
|
|
20240308,151300,39456450,9040,9040,9040,9040,20
|
|
20240308,151200,39275650,9040,9040,9040,9040,0
|
|
20240308,151100,39275650,9040,9040,9040,9040,0
|
|
20240308,151000,39275650,9040,9040,9040,9040,0
|
|
20240308,150900,39275650,9040,9040,9040,9040,5
|
|
20240308,150800,39230450,9040,9040,9040,9040,0
|
|
20240308,150700,39230450,9040,9040,9040,9040,0
|
|
20240308,150600,39230450,9040,9040,9040,9040,0
|
|
20240308,150500,39230450,9040,9040,9040,9040,3
|
|
20240308,150400,39203330,9030,9030,9030,9030,0
|
|
20240308,150300,39203330,9030,9030,9030,9030,0
|
|
20240308,150200,39203330,9030,9030,9030,9030,21
|
|
20240308,150100,39013700,9030,9030,9030,9030,0
|
|
20240308,150000,39013700,9030,9030,9030,9030,19
|
|
20240308,145900,38842130,9030,9030,9030,9030,11
|
|
20240308,145800,38742800,9030,9030,9030,9030,0
|
|
20240308,145700,38742800,9030,9030,9030,9030,0
|
|
20240308,145600,38742800,9030,9030,9030,9030,55
|
|
20240308,145500,38246150,9030,9030,9030,9030,0
|
|
20240308,145400,38246150,9030,9030,9030,9030,5
|
|
20240308,145300,38201000,9030,9030,9030,9030,0
|
|
20240308,145200,38201000,9030,9030,9030,9030,0
|
|
20240308,145100,38201000,9030,9030,9030,9030,0
|
|
20240308,145000,38201000,9030,9030,9030,9030,0
|
|
20240308,144900,38201000,9030,9030,9030,9030,0
|
|
20240308,144800,38201000,9030,9030,9030,9030,5
|
|
20240308,144700,38155850,9030,9030,9030,9030,5
|
|
20240308,144600,38110700,9040,9040,9040,9040,23
|
|
20240308,144500,37902780,9040,9040,9040,9040,0
|
|
20240308,144400,37902780,9040,9040,9040,9040,0
|
|
20240308,144300,37902780,9040,9040,9040,9040,0
|
|
20240308,144200,37902780,9040,9040,9040,9040,0
|
|
20240308,144100,37902780,9040,9040,9040,9040,0
|
|
20240308,144000,37902780,9040,9040,9040,9040,0
|
|
20240308,143900,37902780,9040,9040,9040,9040,0
|
|
20240308,143800,37902780,9040,9040,9040,9040,6
|
|
20240308,143700,37848540,9020,9020,9020,9020,71
|
|
20240308,143600,37208120,9020,9020,9020,9020,0
|
|
20240308,143500,37208120,9020,9020,9020,9020,0
|
|
20240308,143400,37208120,9020,9020,9020,9020,0
|
|
20240308,143300,37208120,9020,9020,9020,9020,0
|
|
20240308,143200,37208120,9020,9020,9020,9020,0
|
|
20240308,143100,37208120,9020,9020,9020,9020,0
|
|
20240308,143000,37208120,9020,9030,9030,9020,20
|
|
20240308,142900,37027690,9020,9020,9020,9020,0
|
|
20240308,142800,37027690,9020,9020,9020,9020,0
|
|
20240308,142700,37027690,9020,9020,9020,9020,0
|
|
20240308,142600,37027690,9020,9020,9020,9020,0
|
|
20240308,142500,37027690,9020,9020,9020,9020,0
|
|
20240308,142400,37027690,9020,9020,9020,9020,0
|
|
20240308,142300,37027690,9020,9020,9020,9020,0
|
|
20240308,142200,37027690,9020,9020,9020,9020,0
|
|
20240308,142100,37027690,9020,9020,9020,9020,0
|
|
20240308,142000,37027690,9020,9020,9020,9020,0
|
|
20240308,141900,37027690,9020,9020,9020,9020,0
|
|
20240308,141800,37027690,9020,9020,9020,9020,0
|
|
20240308,141700,37027690,9020,9020,9020,9020,0
|
|
20240308,141600,37027690,9020,9020,9020,9020,0
|
|
20240308,141500,37027690,9020,9020,9020,9020,0
|
|
20240308,141400,37027690,9020,9020,9020,9020,0
|
|
20240308,141300,37027690,9020,9020,9020,9020,0
|
|
20240308,141200,37027690,9020,9020,9020,9020,5
|
|
20240308,141100,36982590,9020,9020,9020,9020,0
|
|
20240308,141000,36982590,9020,9020,9020,9020,0
|
|
20240308,140900,36982590,9020,9020,9020,9020,0
|
|
20240308,140800,36982590,9020,9020,9020,9020,0
|
|
20240308,140700,36982590,9020,9020,9020,9020,0
|
|
20240308,140600,36982590,9020,9020,9020,9020,0
|
|
20240308,140500,36982590,9020,9020,9020,9020,0
|
|
20240308,140400,36982590,9020,9020,9020,9020,0
|
|
20240308,140300,36982590,9020,9020,9020,9020,2
|
|
20240308,140200,36964550,9030,9030,9030,9030,0
|
|
20240308,140100,36964550,9030,9030,9030,9030,0
|
|
20240308,140000,36964550,9030,9030,9030,9030,0
|
|
20240308,135900,36964550,9030,9020,9030,9020,638
|
|
20240308,135800,31204960,9010,9010,9010,9010,0
|
|
20240308,135700,31204960,9010,9010,9010,9010,0
|
|
20240308,135600,31204960,9010,9010,9010,9010,30
|
|
20240308,135500,30934660,9020,9020,9020,9020,0
|
|
20240308,135400,30934660,9020,9020,9020,9020,2
|
|
20240308,135300,30916620,9020,9020,9020,9020,0
|
|
20240308,135200,30916620,9020,9020,9020,9020,0
|
|
20240308,135100,30916620,9020,9020,9020,9020,0
|
|
20240308,135000,30916620,9020,9020,9020,9020,0
|
|
20240308,134900,30916620,9020,9020,9020,9020,0
|
|
20240308,134800,30916620,9020,9020,9020,9020,10
|
|
20240308,134700,30826420,9020,9020,9020,9020,0
|
|
20240308,134600,30826420,9020,9020,9020,9020,0
|
|
20240308,134500,30826420,9020,9020,9020,9020,0
|
|
20240308,134400,30826420,9020,9020,9020,9020,0
|
|
20240308,134300,30826420,9020,9020,9020,9020,0
|
|
20240308,134200,30826420,9020,9020,9020,9020,0
|
|
20240308,134100,30826420,9020,9020,9020,9020,0
|
|
20240308,134000,30826420,9020,9020,9020,9020,0
|
|
20240308,133900,30826420,9020,9020,9020,9020,0
|
|
20240308,133800,30826420,9020,9020,9020,9020,0
|
|
20240308,133700,30826420,9020,9020,9020,9020,138
|
|
20240308,133600,29581660,9030,9030,9030,9030,0
|
|
20240308,133500,29581660,9030,9030,9030,9030,0
|
|
20240308,133400,29581660,9030,9030,9030,9030,0
|
|
20240308,133300,29581660,9030,9030,9030,9030,0
|
|
20240308,133200,29581660,9030,9030,9030,9030,0
|
|
20240308,133100,29581660,9030,9030,9030,9030,0
|
|
20240308,133000,29581660,9030,9030,9030,9030,0
|
|
20240308,132900,29581660,9030,9030,9030,9030,0
|
|
20240308,132800,29581660,9030,9030,9030,9030,0
|
|
20240308,132700,29581660,9030,9030,9030,9030,0
|
|
20240308,132600,29581660,9030,9030,9030,9030,0
|
|
20240308,132500,29581660,9030,9030,9030,9030,0
|
|
20240308,132400,29581660,9030,9030,9030,9030,0
|
|
20240308,132300,29581660,9030,9030,9030,9030,0
|
|
20240308,132200,29581660,9030,9030,9030,9030,0
|
|
20240308,132100,29581660,9030,9030,9030,9030,0
|
|
20240308,132000,29581660,9030,9030,9030,9030,0
|
|
20240308,131900,29581660,9030,9030,9030,9030,0
|
|
20240308,131800,29581660,9030,9030,9030,9030,0
|
|
20240308,131700,29581660,9030,9030,9030,9030,50
|
|
20240308,131600,29130160,9030,9030,9030,9030,0
|
|
20240308,131500,29130160,9030,9030,9030,9030,1
|
|
20240308,131400,29121130,9030,9030,9030,9030,0
|
|
20240308,131300,29121130,9030,9030,9030,9030,0
|
|
20240308,131200,29121130,9030,9030,9030,9030,0
|
|
20240308,131100,29121130,9030,9030,9030,9030,10
|
|
20240308,131000,29030830,9030,9030,9030,9030,1
|
|
20240308,130900,29021800,9030,9030,9030,9030,0
|
|
20240308,130800,29021800,9030,9030,9030,9030,0
|
|
20240308,130700,29021800,9030,9030,9030,9030,0
|
|
20240308,130600,29021800,9030,9030,9030,9030,0
|
|
20240308,130500,29021800,9030,9030,9030,9030,0
|
|
20240308,130400,29021800,9030,9030,9030,9030,0
|
|
20240308,130300,29021800,9030,9030,9030,9030,0
|
|
20240308,130200,29021800,9030,9030,9030,9030,0
|
|
20240308,130100,29021800,9030,9030,9030,9030,0
|
|
20240308,130000,29021800,9030,9030,9030,9030,0
|
|
20240308,125900,29021800,9030,9030,9030,9030,0
|
|
20240308,125800,29021800,9030,9030,9030,9030,0
|
|
20240308,125700,29021800,9030,9030,9030,9030,0
|
|
20240308,125600,29021800,9030,9030,9030,9030,0
|
|
20240308,125500,29021800,9030,9030,9030,9030,0
|
|
20240308,125400,29021800,9030,9030,9030,9030,0
|
|
20240308,125300,29021800,9030,9030,9030,9030,0
|
|
20240308,125200,29021800,9030,9030,9030,9030,0
|
|
20240308,125100,29021800,9030,9030,9030,9030,11
|
|
20240308,125000,28922470,9030,9030,9030,9030,0
|
|
20240308,124900,28922470,9030,9030,9030,9030,0
|
|
20240308,124800,28922470,9030,9030,9030,9030,0
|
|
20240308,124700,28922470,9030,9030,9030,9030,0
|
|
20240308,124600,28922470,9030,9030,9030,9030,0
|
|
20240308,124500,28922470,9030,9030,9030,9030,0
|
|
20240308,124400,28922470,9030,9030,9030,9030,0
|
|
20240308,124300,28922470,9030,9030,9030,9030,0
|
|
20240308,124200,28922470,9030,9030,9030,9030,0
|
|
20240308,124100,28922470,9030,9030,9030,9030,0
|
|
20240308,124000,28922470,9030,9030,9030,9030,0
|
|
20240308,123900,28922470,9030,9030,9030,9030,0
|
|
20240308,123800,28922470,9030,9030,9030,9030,0
|
|
20240308,123700,28922470,9030,9030,9030,9030,0
|
|
20240308,123600,28922470,9030,9030,9030,9030,0
|
|
20240308,123500,28922470,9030,9030,9030,9030,0
|
|
20240308,123400,28922470,9030,9030,9030,9030,0
|
|
20240308,123300,28922470,9030,9030,9030,9030,0
|
|
20240308,123200,28922470,9030,9030,9030,9030,0
|
|
20240308,123100,28922470,9030,9030,9030,9030,0
|
|
20240308,123000,28922470,9030,9030,9030,9030,0
|
|
20240308,122900,28922470,9030,9030,9030,9030,0
|
|
20240308,122800,28922470,9030,9030,9030,9030,0
|
|
20240308,122700,28922470,9030,9030,9030,9030,0
|
|
20240308,122600,28922470,9030,9030,9030,9030,0
|
|
20240308,122500,28922470,9030,9030,9030,9030,0
|
|
20240308,122400,28922470,9030,9030,9030,9030,0
|
|
20240308,122300,28922470,9030,9030,9030,9030,1
|
|
20240308,122200,28913440,9020,9020,9020,9020,0
|
|
20240308,122100,28913440,9020,9020,9020,9020,1
|
|
20240308,122000,28904420,9030,9030,9030,9030,0
|
|
20240308,121900,28904420,9030,9030,9030,9030,0
|
|
20240308,121800,28904420,9030,9030,9030,9030,0
|
|
20240308,121700,28904420,9030,9030,9030,9030,0
|
|
20240308,121600,28904420,9030,9030,9030,9030,1
|
|
20240308,121500,28895390,9030,9030,9030,9030,0
|
|
20240308,121400,28895390,9030,9030,9030,9030,1
|
|
20240308,121300,28886360,9030,9030,9030,9030,11
|
|
20240308,121200,28787030,9030,9030,9030,9030,0
|
|
20240308,121100,28787030,9030,9030,9030,9030,11
|
|
20240308,121000,28687700,9010,9010,9010,9010,0
|
|
20240308,120900,28687700,9010,9010,9010,9010,0
|
|
20240308,120800,28687700,9010,9010,9010,9010,0
|
|
20240308,120700,28687700,9010,9010,9010,9010,0
|
|
20240308,120600,28687700,9010,9010,9010,9010,0
|
|
20240308,120500,28687700,9010,9010,9010,9010,0
|
|
20240308,120400,28687700,9010,9010,9010,9010,150
|
|
20240308,120300,27336200,9010,9010,9010,9010,0
|
|
20240308,120200,27336200,9010,9020,9020,9010,695
|
|
20240308,120100,21070190,9020,9020,9020,9020,0
|
|
20240308,120000,21070190,9020,9020,9020,9020,0
|
|
20240308,115900,21070190,9020,9020,9020,9020,0
|
|
20240308,115800,21070190,9020,9020,9020,9020,0
|
|
20240308,115700,21070190,9020,9020,9020,9020,0
|
|
20240308,115600,21070190,9020,9020,9020,9020,0
|
|
20240308,115500,21070190,9020,9020,9020,9020,0
|
|
20240308,115400,21070190,9020,9020,9020,9020,0
|
|
20240308,115300,21070190,9020,9020,9020,9020,1
|
|
20240308,115200,21061170,9020,9020,9020,9020,0
|
|
20240308,115100,21061170,9020,9020,9020,9020,0
|
|
20240308,115000,21061170,9020,9020,9020,9020,0
|
|
20240308,114900,21061170,9020,9020,9020,9020,0
|
|
20240308,114800,21061170,9020,9020,9020,9020,28
|
|
20240308,114700,20808610,9020,9020,9020,9020,0
|
|
20240308,114600,20808610,9020,9020,9020,9020,0
|
|
20240308,114500,20808610,9020,9020,9020,9020,0
|
|
20240308,114400,20808610,9020,9020,9020,9020,0
|
|
20240308,114300,20808610,9020,9020,9020,9020,0
|
|
20240308,114200,20808610,9020,9020,9020,9020,0
|
|
20240308,114100,20808610,9020,9020,9020,9020,0
|
|
20240308,114000,20808610,9020,9020,9020,9020,1
|
|
20240308,113900,20799590,9020,9020,9020,9020,1
|
|
20240308,113800,20790570,9020,9020,9020,9020,1
|
|
20240308,113700,20781550,9020,9020,9020,9020,10
|
|
20240308,113600,20691350,9020,9020,9020,9020,0
|
|
20240308,113500,20691350,9020,9020,9020,9020,0
|
|
20240308,113400,20691350,9020,9020,9020,9020,10
|
|
20240308,113300,20601150,9020,9020,9020,9020,1
|
|
20240308,113200,20592130,9010,9010,9010,9010,0
|
|
20240308,113100,20592130,9010,9010,9010,9010,20
|
|
20240308,113000,20411930,9020,9020,9020,9020,0
|
|
20240308,112900,20411930,9020,9020,9020,9020,2
|
|
20240308,112800,20393890,9020,9020,9020,9020,0
|
|
20240308,112700,20393890,9020,9020,9020,9020,0
|
|
20240308,112600,20393890,9020,9020,9020,9020,3
|
|
20240308,112500,20366830,9020,9020,9020,9020,0
|
|
20240308,112400,20366830,9020,9020,9020,9020,2
|
|
20240308,112300,20348790,9020,9020,9020,9020,0
|
|
20240308,112200,20348790,9020,9020,9020,9020,0
|
|
20240308,112100,20348790,9020,9020,9020,9020,0
|
|
20240308,112000,20348790,9020,9020,9020,9020,0
|
|
20240308,111900,20348790,9020,9020,9020,9020,0
|
|
20240308,111800,20348790,9020,9020,9020,9020,0
|
|
20240308,111700,20348790,9020,9020,9020,9020,0
|
|
20240308,111600,20348790,9020,9020,9020,9020,0
|
|
20240308,111500,20348790,9020,9020,9020,9010,5
|
|
20240308,111400,20303720,9020,9020,9020,9020,1
|
|
20240308,111300,20294700,9020,9020,9020,9020,3
|
|
20240308,111200,20267640,9020,9020,9020,9020,165
|
|
20240308,111100,18779340,9030,9030,9030,9030,0
|
|
20240308,111000,18779340,9030,9030,9030,9030,0
|
|
20240308,110900,18779340,9030,9030,9030,9030,0
|
|
20240308,110800,18779340,9030,9030,9030,9030,10
|
|
20240308,110700,18689040,9030,9030,9030,9030,1
|
|
20240308,110600,18680010,9020,9020,9020,9020,0
|
|
20240308,110500,18680010,9020,9020,9020,9020,0
|
|
20240308,110400,18680010,9020,9020,9020,9020,325
|
|
20240308,110300,15748510,9020,9020,9020,9020,0
|
|
20240308,110200,15748510,9020,9020,9020,9020,0
|
|
20240308,110100,15748510,9020,9020,9020,9020,3
|
|
20240308,110000,15721450,9020,9030,9030,9020,27
|
|
20240308,105900,15477860,9020,9020,9020,9020,0
|
|
20240308,105800,15477860,9020,9020,9020,9020,0
|
|
20240308,105700,15477860,9020,9020,9020,9020,10
|
|
20240308,105600,15387660,9030,9020,9030,9020,52
|
|
20240308,105500,14918600,9020,9020,9020,9020,80
|
|
20240308,105400,14197000,9020,9020,9020,9020,0
|
|
20240308,105300,14197000,9020,9020,9020,9020,0
|
|
20240308,105200,14197000,9020,9020,9020,9020,0
|
|
20240308,105100,14197000,9020,9020,9020,9020,0
|
|
20240308,105000,14197000,9020,9020,9020,9020,221
|
|
20240308,104900,12203580,9020,9020,9020,9020,0
|
|
20240308,104800,12203580,9020,9020,9020,9020,0
|
|
20240308,104700,12203580,9020,9020,9020,9020,0
|
|
20240308,104600,12203580,9020,9020,9020,9020,5
|
|
20240308,104500,12158480,9030,9030,9030,9030,0
|
|
20240308,104400,12158480,9030,9030,9030,9030,0
|
|
20240308,104300,12158480,9030,9030,9030,9030,0
|
|
20240308,104200,12158480,9030,9030,9030,9030,0
|
|
20240308,104100,12158480,9030,9030,9030,9030,0
|
|
20240308,104000,12158480,9030,9030,9030,9030,221
|
|
20240308,103900,10162850,9030,9030,9030,9030,1
|
|
20240308,103800,10153820,9020,9020,9020,9020,0
|
|
20240308,103700,10153820,9020,9020,9020,9020,0
|
|
20240308,103600,10153820,9020,9020,9020,9020,9
|
|
20240308,103500,10072640,9020,9020,9020,9020,0
|
|
20240308,103400,10072640,9020,9020,9020,9020,0
|
|
20240308,103300,10072640,9020,9020,9020,9020,0
|
|
20240308,103200,10072640,9020,9020,9020,9020,0
|
|
20240308,103100,10072640,9020,9020,9020,9020,0
|
|
20240308,103000,10072640,9020,9020,9020,9020,0
|
|
20240308,102900,10072640,9020,9020,9020,9020,53
|
|
20240308,102800,9594580,9030,9030,9030,9030,23
|
|
20240308,102700,9386890,9030,9030,9030,9030,1
|
|
20240308,102600,9377860,9020,9020,9020,9020,1
|
|
20240308,102500,9368840,9020,9020,9020,9020,2
|
|
20240308,102400,9350800,9020,9020,9020,9020,0
|
|
20240308,102300,9350800,9020,9020,9020,9020,0
|
|
20240308,102200,9350800,9020,9020,9020,9020,0
|
|
20240308,102100,9350800,9020,9020,9020,9020,0
|
|
20240308,102000,9350800,9020,9020,9020,9020,0
|
|
20240308,101900,9350800,9020,9020,9020,9020,0
|
|
20240308,101800,9350800,9020,9020,9020,9020,0
|
|
20240308,101700,9350800,9020,9020,9020,9020,0
|
|
20240308,101600,9350800,9020,9020,9020,9020,0
|
|
20240308,101500,9350800,9020,9020,9020,9020,28
|
|
20240308,101400,9098240,9030,9030,9030,9030,5
|
|
20240308,101300,9053090,9030,9030,9030,9030,0
|
|
20240308,101200,9053090,9030,9030,9030,9030,1
|
|
20240308,101100,9044060,9030,9030,9030,9030,0
|
|
20240308,101000,9044060,9030,9030,9030,9030,0
|
|
20240308,100900,9044060,9030,9030,9030,9030,0
|
|
20240308,100800,9044060,9030,9030,9030,9030,5
|
|
20240308,100700,8998910,9030,9030,9030,9030,0
|
|
20240308,100600,8998910,9030,9030,9030,9030,15
|
|
20240308,100500,8863460,9030,9030,9030,9030,0
|
|
20240308,100400,8863460,9030,9030,9030,9030,1
|
|
20240308,100300,8854430,9030,9030,9030,9030,10
|
|
20240308,100200,8764130,9030,9030,9030,9030,1
|
|
20240308,100100,8755100,9030,9030,9030,9030,0
|
|
20240308,100000,8755100,9030,9030,9030,9030,0
|
|
20240308,095900,8755100,9030,9030,9030,9030,0
|
|
20240308,095800,8755100,9030,9030,9030,9030,0
|
|
20240308,095700,8755100,9030,9030,9030,9030,0
|
|
20240308,095600,8755100,9030,9030,9030,9030,0
|
|
20240308,095500,8755100,9030,9030,9030,9030,0
|
|
20240308,095400,8755100,9030,9030,9030,9030,0
|
|
20240308,095300,8755100,9030,9030,9030,9030,0
|
|
20240308,095200,8755100,9030,9030,9030,9030,10
|
|
20240308,095100,8664800,9030,9030,9030,9030,0
|
|
20240308,095000,8664800,9030,9030,9030,9030,0
|
|
20240308,094900,8664800,9030,9030,9030,9030,0
|
|
20240308,094800,8664800,9030,9030,9030,9030,0
|
|
20240308,094700,8664800,9030,9030,9030,9030,0
|
|
20240308,094600,8664800,9030,9030,9030,9030,0
|
|
20240308,094500,8664800,9030,9030,9030,9030,0
|
|
20240308,094400,8664800,9030,9030,9030,9030,0
|
|
20240308,094300,8664800,9030,9030,9030,9030,0
|
|
20240308,094200,8664800,9030,9030,9030,9030,2
|
|
20240308,094100,8646740,9030,9030,9030,9030,6
|
|
20240308,094000,8592560,9030,9030,9030,9030,10
|
|
20240308,093900,8502260,9030,9030,9030,9030,8
|
|
20240308,093800,8430020,9010,9010,9010,9010,1
|
|
20240308,093700,8421010,9010,9010,9010,9010,0
|
|
20240308,093600,8421010,9010,9010,9010,9010,0
|
|
20240308,093500,8421010,9010,9010,9010,9010,0
|
|
20240308,093400,8421010,9010,9010,9010,9010,0
|
|
20240308,093300,8421010,9010,9010,9010,9010,0
|
|
20240308,093200,8421010,9010,9010,9010,9010,12
|
|
20240308,093100,8312890,9050,9020,9050,9020,23
|
|
20240308,093000,8105250,9050,9020,9050,9020,6
|
|
20240308,092900,8051040,9010,9010,9010,9010,5
|
|
20240308,092800,8005990,8990,8990,8990,8990,0
|
|
20240308,092700,8005990,8990,8990,8990,8990,0
|
|
20240308,092600,8005990,8990,9000,9000,8990,7
|
|
20240308,092500,7943040,9000,9000,9000,9000,1
|
|
20240308,092400,7934040,9000,9000,9000,9000,7
|
|
20240308,092300,7871040,9000,9000,9000,9000,2
|
|
20240308,092200,7853040,9000,9000,9000,9000,10
|
|
20240308,092100,7763040,9000,9000,9000,9000,1
|
|
20240308,092000,7754040,9000,9000,9000,9000,2
|
|
20240308,091900,7736040,8990,9000,9000,8990,50
|
|
20240308,091800,7286340,9000,9000,9000,8990,481
|
|
20240308,091700,2957350,9000,9010,9010,9000,147
|
|
20240308,091600,1633750,9020,9020,9020,9020,152
|
|
20240308,091500,262710,9030,9030,9030,9030,0
|
|
20240308,091400,262710,9030,9030,9040,9030,4
|
|
20240308,091300,226580,9030,9030,9030,9030,0
|
|
20240308,091200,226580,9030,9030,9030,9030,1
|
|
20240308,091100,217550,9040,9040,9040,9030,4
|
|
20240308,091000,181400,9050,9050,9050,9050,0
|
|
20240308,090900,181400,9050,9050,9050,9050,0
|
|
20240308,090800,181400,9050,9050,9050,9050,2
|
|
20240308,090700,163300,9050,9050,9050,9050,4
|
|
20240308,090600,127100,9070,9070,9070,9070,0
|
|
20240308,090500,127100,9070,9070,9070,9070,0
|
|
20240308,090400,127100,9070,9070,9070,9070,1
|
|
20240308,090300,118030,9070,9070,9070,9070,0
|
|
20240308,090200,118030,9070,9070,9070,9070,1
|
|
20240308,090100,108960,9080,9080,9080,9080,0
|
|
20240308,090000,108960,9080,9080,9080,9080,12
|