704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,204100,150738850,9030,9030,9030,9030,726
|
|
20240313,204000,150738850,9030,9030,9030,9030,0
|
|
20240313,203900,150738850,9030,9030,9030,9030,0
|
|
20240313,203800,150738850,9030,9030,9030,9030,0
|
|
20240313,203700,150738850,9030,9030,9030,9030,0
|
|
20240313,203600,150738850,9030,9030,9030,9030,0
|
|
20240313,203500,150738850,9030,9030,9030,9030,0
|
|
20240313,203400,150738850,9030,9030,9030,9030,0
|
|
20240313,203300,150738850,9030,9030,9030,9030,0
|
|
20240313,203200,150738850,9030,9030,9030,9030,0
|
|
20240313,203100,150738850,9030,9030,9030,9030,0
|
|
20240313,203000,150738850,9030,9030,9030,9030,0
|
|
20240313,202900,150738850,9030,9030,9030,9030,0
|
|
20240313,202800,150738850,9030,9030,9030,9030,0
|
|
20240313,202700,150738850,9030,9030,9030,9030,0
|
|
20240313,202600,150738850,9030,9030,9030,9030,0
|
|
20240313,202500,150738850,9030,9030,9030,9030,0
|
|
20240313,202400,150738850,9030,9030,9030,9030,0
|
|
20240313,202300,150738850,9030,9030,9030,9030,0
|
|
20240313,202200,150738850,9030,9030,9030,9030,0
|
|
20240313,202100,150738850,9030,9030,9030,9030,0
|
|
20240313,202000,150738850,9030,9030,9030,9030,0
|
|
20240313,201900,150738850,9030,9030,9030,9030,0
|
|
20240313,201800,150738850,9030,9030,9030,9030,0
|
|
20240313,201700,150738850,9030,9030,9030,9030,0
|
|
20240313,201600,150738850,9030,9030,9030,9030,0
|
|
20240313,201500,150738850,9030,9030,9030,9030,0
|
|
20240313,201400,150738850,9030,9030,9030,9030,0
|
|
20240313,201300,150738850,9030,9030,9030,9030,0
|
|
20240313,201200,150738850,9030,9030,9030,9030,0
|
|
20240313,201100,150738850,9030,9030,9030,9030,726
|
|
20240313,201000,150738850,9030,9030,9030,9030,0
|
|
20240313,200900,150738850,9030,9030,9030,9030,0
|
|
20240313,200800,150738850,9030,9030,9030,9030,0
|
|
20240313,200700,150738850,9030,9030,9030,9030,0
|
|
20240313,200600,150738850,9030,9030,9030,9030,0
|
|
20240313,200500,150738850,9030,9030,9030,9030,0
|
|
20240313,200400,150738850,9030,9030,9030,9030,0
|
|
20240313,200300,150738850,9030,9030,9030,9030,0
|
|
20240313,200200,150738850,9030,9030,9030,9030,0
|
|
20240313,200100,150738850,9030,9030,9030,9030,0
|
|
20240313,200000,150738850,9030,9030,9030,9030,0
|
|
20240313,195900,150738850,9030,9030,9030,9030,0
|
|
20240313,195800,150738850,9030,9030,9030,9030,0
|
|
20240313,195700,150738850,9030,9030,9030,9030,0
|
|
20240313,195600,150738850,9030,9030,9030,9030,0
|
|
20240313,195500,150738850,9030,9030,9030,9030,0
|
|
20240313,195400,150738850,9030,9030,9030,9030,0
|
|
20240313,195300,150738850,9030,9030,9030,9030,0
|
|
20240313,195200,150738850,9030,9030,9030,9030,0
|
|
20240313,195100,150738850,9030,9030,9030,9030,0
|
|
20240313,195000,150738850,9030,9030,9030,9030,0
|
|
20240313,194900,150738850,9030,9030,9030,9030,0
|
|
20240313,194800,150738850,9030,9030,9030,9030,0
|
|
20240313,194700,150738850,9030,9030,9030,9030,0
|
|
20240313,194600,150738850,9030,9030,9030,9030,0
|
|
20240313,194500,150738850,9030,9030,9030,9030,0
|
|
20240313,194400,150738850,9030,9030,9030,9030,0
|
|
20240313,194300,150738850,9030,9030,9030,9030,0
|
|
20240313,194200,150738850,9030,9030,9030,9030,0
|
|
20240313,194100,150738850,9030,9030,9030,9030,726
|
|
20240313,194000,150738850,9030,9030,9030,9030,0
|
|
20240313,193900,150738850,9030,9030,9030,9030,0
|
|
20240313,193800,150738850,9030,9030,9030,9030,0
|
|
20240313,193700,150738850,9030,9030,9030,9030,0
|
|
20240313,193600,150738850,9030,9030,9030,9030,0
|
|
20240313,193500,150738850,9030,9030,9030,9030,0
|
|
20240313,193400,150738850,9030,9030,9030,9030,0
|
|
20240313,193300,150738850,9030,9030,9030,9030,0
|
|
20240313,193200,150738850,9030,9030,9030,9030,0
|
|
20240313,193100,150738850,9030,9030,9030,9030,0
|
|
20240313,193000,150738850,9030,9030,9030,9030,0
|
|
20240313,192900,150738850,9030,9030,9030,9030,0
|
|
20240313,192800,150738850,9030,9030,9030,9030,0
|
|
20240313,192700,150738850,9030,9030,9030,9030,0
|
|
20240313,192600,150738850,9030,9030,9030,9030,0
|
|
20240313,192500,150738850,9030,9030,9030,9030,0
|
|
20240313,192400,150738850,9030,9030,9030,9030,0
|
|
20240313,192300,150738850,9030,9030,9030,9030,0
|
|
20240313,192200,150738850,9030,9030,9030,9030,0
|
|
20240313,192100,150738850,9030,9030,9030,9030,0
|
|
20240313,192000,150738850,9030,9030,9030,9030,0
|
|
20240313,191900,150738850,9030,9030,9030,9030,0
|
|
20240313,191800,150738850,9030,9030,9030,9030,0
|
|
20240313,191700,150738850,9030,9030,9030,9030,0
|
|
20240313,191600,150738850,9030,9030,9030,9030,0
|
|
20240313,191500,150738850,9030,9030,9030,9030,0
|
|
20240313,191400,150738850,9030,9030,9030,9030,0
|
|
20240313,191300,150738850,9030,9030,9030,9030,0
|
|
20240313,191200,150738850,9030,9030,9030,9030,0
|
|
20240313,191100,150738850,9030,9030,9030,9030,726
|
|
20240313,191000,150738850,9030,9030,9030,9030,0
|
|
20240313,190900,150738850,9030,9030,9030,9030,0
|
|
20240313,190800,150738850,9030,9030,9030,9030,0
|
|
20240313,190700,150738850,9030,9030,9030,9030,0
|
|
20240313,190600,150738850,9030,9030,9030,9030,0
|
|
20240313,190500,150738850,9030,9030,9030,9030,0
|
|
20240313,190400,150738850,9030,9030,9030,9030,0
|
|
20240313,190300,150738850,9030,9030,9030,9030,0
|
|
20240313,190200,150738850,9030,9030,9030,9030,0
|
|
20240313,190100,150738850,9030,9030,9030,9030,0
|
|
20240313,190000,150738850,9030,9030,9030,9030,0
|
|
20240313,185900,150738850,9030,9030,9030,9030,0
|
|
20240313,185800,150738850,9030,9030,9030,9030,0
|
|
20240313,185700,150738850,9030,9030,9030,9030,0
|
|
20240313,185600,150738850,9030,9030,9030,9030,0
|
|
20240313,185500,150738850,9030,9030,9030,9030,0
|
|
20240313,185400,150738850,9030,9030,9030,9030,0
|
|
20240313,185300,150738850,9030,9030,9030,9030,0
|
|
20240313,185200,150738850,9030,9030,9030,9030,0
|
|
20240313,185100,150738850,9030,9030,9030,9030,0
|
|
20240313,185000,150738850,9030,9030,9030,9030,0
|
|
20240313,184900,150738850,9030,9030,9030,9030,0
|
|
20240313,184800,150738850,9030,9030,9030,9030,0
|
|
20240313,184700,150738850,9030,9030,9030,9030,0
|
|
20240313,184600,150738850,9030,9030,9030,9030,0
|
|
20240313,184500,150738850,9030,9030,9030,9030,0
|
|
20240313,184400,150738850,9030,9030,9030,9030,0
|
|
20240313,184300,150738850,9030,9030,9030,9030,0
|
|
20240313,184200,150738850,9030,9030,9030,9030,0
|
|
20240313,184100,150738850,9030,9030,9030,9030,726
|
|
20240313,184000,150738850,9030,9030,9030,9030,0
|
|
20240313,183900,150738850,9030,9030,9030,9030,0
|
|
20240313,183800,150738850,9030,9030,9030,9030,0
|
|
20240313,183700,150738850,9030,9030,9030,9030,0
|
|
20240313,183600,150738850,9030,9030,9030,9030,0
|
|
20240313,183500,150738850,9030,9030,9030,9030,0
|
|
20240313,183400,150738850,9030,9030,9030,9030,0
|
|
20240313,183300,150738850,9030,9030,9030,9030,0
|
|
20240313,183200,150738850,9030,9030,9030,9030,0
|
|
20240313,183100,150738850,9030,9030,9030,9030,0
|
|
20240313,183000,150738850,9030,9030,9030,9030,0
|
|
20240313,182900,150738850,9030,9030,9030,9030,0
|
|
20240313,182800,150738850,9030,9030,9030,9030,0
|
|
20240313,182700,150738850,9030,9030,9030,9030,0
|
|
20240313,182600,150738850,9030,9030,9030,9030,0
|
|
20240313,182500,150738850,9030,9030,9030,9030,0
|
|
20240313,182400,150738850,9030,9030,9030,9030,0
|
|
20240313,182300,150738850,9030,9030,9030,9030,0
|
|
20240313,182200,150738850,9030,9030,9030,9030,0
|
|
20240313,182100,150738850,9030,9030,9030,9030,0
|
|
20240313,182000,150738850,9030,9030,9030,9030,0
|
|
20240313,181900,150738850,9030,9030,9030,9030,0
|
|
20240313,181800,150738850,9030,9030,9030,9030,0
|
|
20240313,181700,150738850,9030,9030,9030,9030,0
|
|
20240313,181600,150738850,9030,9030,9030,9030,0
|
|
20240313,181500,150738850,9030,9030,9030,9030,0
|
|
20240313,181400,150738850,9030,9030,9030,9030,0
|
|
20240313,181300,150738850,9030,9030,9030,9030,0
|
|
20240313,181200,150738850,9030,9030,9030,9030,0
|
|
20240313,181100,150738850,9030,9030,9030,9030,726
|
|
20240313,181000,150738850,9030,9030,9030,9030,0
|
|
20240313,180900,150738850,9030,9030,9030,9030,0
|
|
20240313,180800,150738850,9030,9030,9030,9030,0
|
|
20240313,180700,150738850,9030,9030,9030,9030,0
|
|
20240313,180600,150738850,9030,9030,9030,9030,0
|
|
20240313,180500,150738850,9030,9030,9030,9030,0
|
|
20240313,180400,150738850,9030,9030,9030,9030,0
|
|
20240313,180300,150738850,9030,9030,9030,9030,0
|
|
20240313,180200,150738850,9030,9030,9030,9030,0
|
|
20240313,180100,150738850,9030,9030,9030,9030,0
|
|
20240313,180000,150738850,9030,9030,9030,9030,0
|
|
20240313,175900,150738850,9030,9030,9030,9030,0
|
|
20240313,175800,150738850,9030,9030,9030,9030,0
|
|
20240313,175700,150738850,9030,9030,9030,9030,0
|
|
20240313,175600,150738850,9030,9030,9030,9030,0
|
|
20240313,175500,150738850,9030,9030,9030,9030,0
|
|
20240313,175400,150738850,9030,9030,9030,9030,0
|
|
20240313,175300,150738850,9030,9030,9030,9030,0
|
|
20240313,175200,150738850,9030,9030,9030,9030,0
|
|
20240313,175100,150738850,9030,9030,9030,9030,0
|
|
20240313,175000,150738850,9030,9030,9030,9030,0
|
|
20240313,174900,150738850,9030,9030,9030,9030,0
|
|
20240313,174800,150738850,9030,9030,9030,9030,0
|
|
20240313,174700,150738850,9030,9030,9030,9030,0
|
|
20240313,174600,150738850,9030,9030,9030,9030,0
|
|
20240313,174500,150738850,9030,9030,9030,9030,0
|
|
20240313,174400,150738850,9030,9030,9030,9030,0
|
|
20240313,174300,150738850,9030,9030,9030,9030,0
|
|
20240313,174200,150738850,9030,9030,9030,9030,0
|
|
20240313,174100,150738850,9030,9030,9030,9030,726
|
|
20240313,174000,150738850,9030,9030,9030,9030,0
|
|
20240313,173900,150738850,9030,9030,9030,9030,0
|
|
20240313,173800,150738850,9030,9030,9030,9030,0
|
|
20240313,173700,150738850,9030,9030,9030,9030,0
|
|
20240313,173600,150738850,9030,9030,9030,9030,0
|
|
20240313,173500,150738850,9030,9030,9030,9030,0
|
|
20240313,173400,150738850,9030,9030,9030,9030,0
|
|
20240313,173300,150738850,9030,9030,9030,9030,0
|
|
20240313,173200,150738850,9030,9030,9030,9030,0
|
|
20240313,173100,150738850,9030,9030,9030,9030,0
|
|
20240313,173000,150738850,9030,9030,9030,9030,0
|
|
20240313,172900,150738850,9030,9030,9030,9030,0
|
|
20240313,172800,150738850,9030,9030,9030,9030,0
|
|
20240313,172700,150738850,9030,9030,9030,9030,0
|
|
20240313,172600,150738850,9030,9030,9030,9030,0
|
|
20240313,172500,150738850,9030,9030,9030,9030,0
|
|
20240313,172400,150738850,9030,9030,9030,9030,0
|
|
20240313,172300,150738850,9030,9030,9030,9030,0
|
|
20240313,172200,150738850,9030,9030,9030,9030,0
|
|
20240313,172100,150738850,9030,9030,9030,9030,0
|
|
20240313,172000,150738850,9030,9030,9030,9030,0
|
|
20240313,171900,150738850,9030,9030,9030,9030,0
|
|
20240313,171800,150738850,9030,9030,9030,9030,0
|
|
20240313,171700,150738850,9030,9030,9030,9030,0
|
|
20240313,171600,150738850,9030,9030,9030,9030,0
|
|
20240313,171500,150738850,9030,9030,9030,9030,0
|
|
20240313,171400,150738850,9030,9030,9030,9030,0
|
|
20240313,171300,150738850,9030,9030,9030,9030,0
|
|
20240313,171200,150738850,9030,9030,9030,9030,0
|
|
20240313,171100,150738850,9030,9030,9030,9030,726
|
|
20240313,171000,150738850,9030,9030,9030,9030,0
|
|
20240313,170900,150738850,9030,9030,9030,9030,0
|
|
20240313,170800,150738850,9030,9030,9030,9030,0
|
|
20240313,170700,150738850,9030,9030,9030,9030,0
|
|
20240313,170600,150738850,9030,9030,9030,9030,0
|
|
20240313,170500,150738850,9030,9030,9030,9030,0
|
|
20240313,170400,150738850,9030,9030,9030,9030,0
|
|
20240313,170300,150738850,9030,9030,9030,9030,0
|
|
20240313,170200,150738850,9030,9030,9030,9030,0
|
|
20240313,170100,150738850,9030,9030,9030,9030,0
|
|
20240313,170000,150738850,9030,9030,9030,9030,0
|
|
20240313,165900,150738850,9030,9030,9030,9030,0
|
|
20240313,165800,150738850,9030,9030,9030,9030,0
|
|
20240313,165700,150738850,9030,9030,9030,9030,0
|
|
20240313,165600,150738850,9030,9030,9030,9030,0
|
|
20240313,165500,150738850,9030,9030,9030,9030,0
|
|
20240313,165400,150738850,9030,9030,9030,9030,0
|
|
20240313,165300,150738850,9030,9030,9030,9030,0
|
|
20240313,165200,150738850,9030,9030,9030,9030,0
|
|
20240313,165100,150738850,9030,9030,9030,9030,0
|
|
20240313,165000,150738850,9030,9030,9030,9030,0
|
|
20240313,164900,150738850,9030,9030,9030,9030,0
|
|
20240313,164800,150738850,9030,9030,9030,9030,0
|
|
20240313,164700,150738850,9030,9030,9030,9030,0
|
|
20240313,164600,150738850,9030,9030,9030,9030,0
|
|
20240313,164500,150738850,9030,9030,9030,9030,0
|
|
20240313,164400,150738850,9030,9030,9030,9030,0
|
|
20240313,164300,150738850,9030,9030,9030,9030,0
|
|
20240313,164200,150738850,9030,9030,9030,9030,0
|
|
20240313,164100,150738850,9030,9030,9030,9030,726
|
|
20240313,164000,150738850,9030,9030,9030,9030,0
|
|
20240313,163900,150738850,9030,9030,9030,9030,0
|
|
20240313,163800,150738850,9030,9030,9030,9030,0
|
|
20240313,163700,150738850,9030,9030,9030,9030,0
|
|
20240313,163600,150738850,9030,9030,9030,9030,0
|
|
20240313,163500,150738850,9030,9030,9030,9030,0
|
|
20240313,163400,150738850,9030,9030,9030,9030,0
|
|
20240313,163300,150738850,9030,9030,9030,9030,0
|
|
20240313,163200,150738850,9030,9030,9030,9030,0
|
|
20240313,163100,150738850,9030,9030,9030,9030,0
|
|
20240313,163000,150738850,9030,9030,9030,9030,0
|
|
20240313,162900,150738850,9030,9030,9030,9030,0
|
|
20240313,162800,150738850,9030,9030,9030,9030,0
|
|
20240313,162700,150738850,9030,9030,9030,9030,0
|
|
20240313,162600,150738850,9030,9030,9030,9030,0
|
|
20240313,162500,150738850,9030,9030,9030,9030,0
|
|
20240313,162400,150738850,9030,9030,9030,9030,0
|
|
20240313,162300,150738850,9030,9030,9030,9030,0
|
|
20240313,162200,150738850,9030,9030,9030,9030,0
|
|
20240313,162100,150738850,9030,9030,9030,9030,0
|
|
20240313,162000,150738850,9030,9030,9030,9030,0
|
|
20240313,161900,150738850,9030,9030,9030,9030,0
|
|
20240313,161800,150738850,9030,9030,9030,9030,0
|
|
20240313,161700,150738850,9030,9030,9030,9030,0
|
|
20240313,161600,150738850,9030,9030,9030,9030,0
|
|
20240313,161500,150738850,9030,9030,9030,9030,0
|
|
20240313,161400,150738850,9030,9030,9030,9030,0
|
|
20240313,161300,150738850,9030,9030,9030,9030,0
|
|
20240313,161200,150738850,9030,9030,9030,9030,0
|
|
20240313,161100,150738850,9030,9030,9030,9030,726
|
|
20240313,161000,150738850,9030,9030,9030,9030,0
|
|
20240313,160900,150738850,9030,9030,9030,9030,0
|
|
20240313,160800,150738850,9030,9030,9030,9030,0
|
|
20240313,160700,150738850,9030,9030,9030,9030,0
|
|
20240313,160600,150738850,9030,9030,9030,9030,0
|
|
20240313,160500,150738850,9030,9030,9030,9030,0
|
|
20240313,160400,150738850,9030,9030,9030,9030,0
|
|
20240313,160300,150738850,9030,9030,9030,9030,0
|
|
20240313,160200,150738850,9030,9030,9030,9030,0
|
|
20240313,160100,150738850,9030,9030,9030,9030,0
|
|
20240313,160000,150738850,9030,9030,9030,9030,0
|
|
20240313,155900,150738850,9030,9030,9030,9030,0
|
|
20240313,155800,150738850,9030,9030,9030,9030,0
|
|
20240313,155700,150738850,9030,9030,9030,9030,0
|
|
20240313,155600,150738850,9030,9030,9030,9030,0
|
|
20240313,155500,150738850,9030,9030,9030,9030,0
|
|
20240313,155400,150738850,9030,9030,9030,9030,0
|
|
20240313,155300,150738850,9030,9030,9030,9030,0
|
|
20240313,155200,150738850,9030,9030,9030,9030,0
|
|
20240313,155100,150738850,9030,9030,9030,9030,0
|
|
20240313,155000,150738850,9030,9030,9030,9030,0
|
|
20240313,154900,150738850,9030,9030,9030,9030,0
|
|
20240313,154800,150738850,9030,9030,9030,9030,0
|
|
20240313,154700,150738850,9030,9030,9030,9030,0
|
|
20240313,154600,150738850,9030,9030,9030,9030,0
|
|
20240313,154500,150738850,9030,9030,9030,9030,0
|
|
20240313,154400,150738850,9030,9030,9030,9030,0
|
|
20240313,154300,150738850,9030,9030,9030,9030,0
|
|
20240313,154200,150738850,9030,9030,9030,9030,0
|
|
20240313,154100,150738850,9030,9030,9030,9030,726
|
|
20240313,154000,150738850,9030,9030,9030,9030,0
|
|
20240313,153900,150738850,9030,9030,9030,9030,0
|
|
20240313,153800,150738850,9030,9030,9030,9030,0
|
|
20240313,153700,150738850,9030,9030,9030,9030,0
|
|
20240313,153600,150738850,9030,9030,9030,9030,0
|
|
20240313,153500,150738850,9030,9030,9030,9030,0
|
|
20240313,153400,150738850,9030,9030,9030,9030,0
|
|
20240313,153300,150738850,9030,9030,9030,9030,0
|
|
20240313,153200,150738850,9030,9030,9030,9030,0
|
|
20240313,153100,150738850,9030,9030,9030,9030,0
|
|
20240313,153000,150738850,9030,9030,9030,9030,726
|
|
20240313,152900,144183070,9050,9050,9050,9050,0
|
|
20240313,152800,144183070,9050,9050,9050,9050,0
|
|
20240313,152700,144183070,9050,9050,9050,9050,0
|
|
20240313,152600,144183070,9050,9050,9050,9050,0
|
|
20240313,152500,144183070,9050,9050,9050,9050,0
|
|
20240313,152400,144183070,9050,9050,9050,9050,0
|
|
20240313,152300,144183070,9050,9050,9050,9050,0
|
|
20240313,152200,144183070,9050,9050,9050,9050,0
|
|
20240313,152100,144183070,9050,9050,9050,9050,0
|
|
20240313,152000,144183070,9050,9050,9050,9050,0
|
|
20240313,151900,144183070,9050,9050,9050,9050,238
|
|
20240313,151800,142029170,9050,9060,9060,9050,216
|
|
20240313,151700,140074320,9100,9040,9100,9040,174
|
|
20240313,151600,138499050,9040,9050,9050,9040,99
|
|
20240313,151500,137604050,9060,9060,9060,9060,0
|
|
20240313,151400,137604050,9060,9050,9060,9050,44
|
|
20240313,151300,137205530,9060,9040,9060,9040,16
|
|
20240313,151200,137060870,9040,9040,9040,9040,31
|
|
20240313,151100,136780630,9060,9050,9060,9030,738
|
|
20240313,151000,130114030,9040,9050,9050,9040,423
|
|
20240313,150900,126285950,9080,9100,9100,9080,96
|
|
20240313,150800,125414190,9110,9060,9110,9060,285
|
|
20240313,150700,122832020,9060,9110,9120,9060,904
|
|
20240313,150600,114628160,9120,9100,9180,9100,643
|
|
20240313,150500,108770280,9100,9180,9180,9100,1126
|
|
20240313,150400,98488880,9190,9050,9400,9050,5697
|
|
20240313,150300,46105410,9040,9050,9050,9040,355
|
|
20240313,150200,42895060,9060,9060,9060,9060,0
|
|
20240313,150100,42895060,9060,9060,9060,9060,0
|
|
20240313,150000,42895060,9060,9060,9060,9060,0
|
|
20240313,145900,42895060,9060,9060,9060,9060,0
|
|
20240313,145800,42895060,9060,9060,9060,9060,0
|
|
20240313,145700,42895060,9060,9060,9060,9060,1
|
|
20240313,145600,42886000,9060,9060,9060,9060,3
|
|
20240313,145500,42858820,9060,9060,9060,9060,0
|
|
20240313,145400,42858820,9060,9060,9060,9060,0
|
|
20240313,145300,42858820,9060,9060,9060,9060,0
|
|
20240313,145200,42858820,9060,9060,9060,9060,0
|
|
20240313,145100,42858820,9060,9060,9060,9060,0
|
|
20240313,145000,42858820,9060,9060,9060,9060,3
|
|
20240313,144900,42831640,9050,9050,9050,9050,0
|
|
20240313,144800,42831640,9050,9050,9050,9050,8
|
|
20240313,144700,42759240,9050,9050,9050,9050,0
|
|
20240313,144600,42759240,9050,9050,9050,9050,0
|
|
20240313,144500,42759240,9050,9050,9050,9050,0
|
|
20240313,144400,42759240,9050,9050,9050,9050,0
|
|
20240313,144300,42759240,9050,9050,9050,9050,0
|
|
20240313,144200,42759240,9050,9050,9050,9050,0
|
|
20240313,144100,42759240,9050,9050,9050,9050,0
|
|
20240313,144000,42759240,9050,9050,9050,9050,0
|
|
20240313,143900,42759240,9050,9050,9050,9050,0
|
|
20240313,143800,42759240,9050,9050,9050,9050,0
|
|
20240313,143700,42759240,9050,9050,9050,9050,0
|
|
20240313,143600,42759240,9050,9050,9050,9050,0
|
|
20240313,143500,42759240,9050,9050,9050,9050,0
|
|
20240313,143400,42759240,9050,9050,9050,9050,0
|
|
20240313,143300,42759240,9050,9050,9050,9050,0
|
|
20240313,143200,42759240,9050,9050,9050,9050,0
|
|
20240313,143100,42759240,9050,9050,9050,9050,0
|
|
20240313,143000,42759240,9050,9050,9050,9050,0
|
|
20240313,142900,42759240,9050,9050,9050,9050,0
|
|
20240313,142800,42759240,9050,9050,9050,9050,0
|
|
20240313,142700,42759240,9050,9050,9050,9050,0
|
|
20240313,142600,42759240,9050,9050,9050,9050,0
|
|
20240313,142500,42759240,9050,9050,9050,9050,0
|
|
20240313,142400,42759240,9050,9050,9050,9050,0
|
|
20240313,142300,42759240,9050,9030,9050,9030,890
|
|
20240313,142200,34718020,9030,9030,9030,9030,0
|
|
20240313,142100,34718020,9030,9030,9030,9030,30
|
|
20240313,142000,34447120,9030,9070,9070,9030,1608
|
|
20240313,141900,19902950,9070,9070,9070,9070,0
|
|
20240313,141800,19902950,9070,9070,9070,9070,0
|
|
20240313,141700,19902950,9070,9070,9070,9070,0
|
|
20240313,141600,19902950,9070,9070,9070,9070,0
|
|
20240313,141500,19902950,9070,9070,9070,9070,0
|
|
20240313,141400,19902950,9070,9070,9070,9070,0
|
|
20240313,141300,19902950,9070,9070,9070,9070,5
|
|
20240313,141200,19857600,9070,9070,9070,9070,0
|
|
20240313,141100,19857600,9070,9070,9070,9070,0
|
|
20240313,141000,19857600,9070,9070,9070,9070,0
|
|
20240313,140900,19857600,9070,9070,9070,9070,0
|
|
20240313,140800,19857600,9070,9070,9070,9070,1
|
|
20240313,140700,19848530,9070,9070,9070,9070,0
|
|
20240313,140600,19848530,9070,9070,9070,9070,12
|
|
20240313,140500,19739690,9070,9070,9070,9070,0
|
|
20240313,140400,19739690,9070,9070,9070,9070,5
|
|
20240313,140300,19694340,9070,9070,9070,9070,0
|
|
20240313,140200,19694340,9070,9070,9070,9070,0
|
|
20240313,140100,19694340,9070,9070,9070,9070,0
|
|
20240313,140000,19694340,9070,9070,9070,9070,0
|
|
20240313,135900,19694340,9070,9070,9070,9070,0
|
|
20240313,135800,19694340,9070,9070,9070,9070,0
|
|
20240313,135700,19694340,9070,9070,9070,9070,2
|
|
20240313,135600,19676200,9070,9070,9070,9070,0
|
|
20240313,135500,19676200,9070,9070,9070,9070,0
|
|
20240313,135400,19676200,9070,9070,9070,9070,0
|
|
20240313,135300,19676200,9070,9070,9070,9070,0
|
|
20240313,135200,19676200,9070,9070,9070,9070,0
|
|
20240313,135100,19676200,9070,9070,9070,9070,1
|
|
20240313,135000,19667130,9050,9050,9050,9050,0
|
|
20240313,134900,19667130,9050,9050,9050,9050,0
|
|
20240313,134800,19667130,9050,9050,9050,9050,0
|
|
20240313,134700,19667130,9050,9050,9050,9050,0
|
|
20240313,134600,19667130,9050,9050,9050,9050,0
|
|
20240313,134500,19667130,9050,9050,9050,9050,0
|
|
20240313,134400,19667130,9050,9050,9050,9050,0
|
|
20240313,134300,19667130,9050,9050,9050,9050,0
|
|
20240313,134200,19667130,9050,9050,9050,9050,0
|
|
20240313,134100,19667130,9050,9050,9050,9050,0
|
|
20240313,134000,19667130,9050,9050,9050,9050,76
|
|
20240313,133900,18979330,9050,9050,9050,9050,0
|
|
20240313,133800,18979330,9050,9050,9050,9050,0
|
|
20240313,133700,18979330,9050,9050,9050,9050,0
|
|
20240313,133600,18979330,9050,9050,9050,9050,223
|
|
20240313,133500,16961180,9050,9050,9050,9050,0
|
|
20240313,133400,16961180,9050,9060,9060,9050,200
|
|
20240313,133300,15150680,9060,9060,9060,9060,0
|
|
20240313,133200,15150680,9060,9060,9060,9060,0
|
|
20240313,133100,15150680,9060,9060,9060,9060,0
|
|
20240313,133000,15150680,9060,9060,9060,9060,0
|
|
20240313,132900,15150680,9060,9060,9060,9060,0
|
|
20240313,132800,15150680,9060,9060,9060,9060,3
|
|
20240313,132700,15123500,9060,9060,9060,9060,7
|
|
20240313,132600,15060080,9060,9060,9060,9060,0
|
|
20240313,132500,15060080,9060,9060,9060,9060,0
|
|
20240313,132400,15060080,9060,9060,9060,9060,0
|
|
20240313,132300,15060080,9060,9060,9060,9060,0
|
|
20240313,132200,15060080,9060,9060,9060,9060,3
|
|
20240313,132100,15032900,9050,9050,9050,9050,0
|
|
20240313,132000,15032900,9050,9050,9050,9050,0
|
|
20240313,131900,15032900,9050,9050,9050,9050,0
|
|
20240313,131800,15032900,9050,9050,9050,9050,0
|
|
20240313,131700,15032900,9050,9050,9050,9050,0
|
|
20240313,131600,15032900,9050,9050,9050,9050,0
|
|
20240313,131500,15032900,9050,9050,9050,9050,0
|
|
20240313,131400,15032900,9050,9050,9050,9050,0
|
|
20240313,131300,15032900,9050,9050,9050,9050,0
|
|
20240313,131200,15032900,9050,9050,9050,9050,4
|
|
20240313,131100,14996700,9050,9050,9050,9050,0
|
|
20240313,131000,14996700,9050,9050,9050,9050,0
|
|
20240313,130900,14996700,9050,9050,9050,9050,100
|
|
20240313,130800,14091700,9050,9050,9050,9050,0
|
|
20240313,130700,14091700,9050,9050,9050,9050,0
|
|
20240313,130600,14091700,9050,9050,9050,9050,0
|
|
20240313,130500,14091700,9050,9050,9050,9050,0
|
|
20240313,130400,14091700,9050,9050,9050,9050,0
|
|
20240313,130300,14091700,9050,9050,9050,9050,0
|
|
20240313,130200,14091700,9050,9050,9050,9050,0
|
|
20240313,130100,14091700,9050,9050,9050,9050,0
|
|
20240313,130000,14091700,9050,9050,9050,9050,0
|
|
20240313,125900,14091700,9050,9050,9050,9050,0
|
|
20240313,125800,14091700,9050,9050,9050,9050,0
|
|
20240313,125700,14091700,9050,9050,9050,9050,0
|
|
20240313,125600,14091700,9050,9050,9050,9050,0
|
|
20240313,125500,14091700,9050,9050,9050,9050,0
|
|
20240313,125400,14091700,9050,9050,9050,9050,41
|
|
20240313,125300,13720650,9060,9060,9060,9060,0
|
|
20240313,125200,13720650,9060,9060,9060,9060,13
|
|
20240313,125100,13602870,9070,9070,9070,9070,0
|
|
20240313,125000,13602870,9070,9070,9070,9070,0
|
|
20240313,124900,13602870,9070,9070,9070,9070,0
|
|
20240313,124800,13602870,9070,9070,9070,9070,0
|
|
20240313,124700,13602870,9070,9070,9070,9070,0
|
|
20240313,124600,13602870,9070,9070,9070,9070,0
|
|
20240313,124500,13602870,9070,9070,9070,9070,0
|
|
20240313,124400,13602870,9070,9070,9070,9070,0
|
|
20240313,124300,13602870,9070,9070,9070,9070,0
|
|
20240313,124200,13602870,9070,9070,9070,9070,0
|
|
20240313,124100,13602870,9070,9070,9070,9070,0
|
|
20240313,124000,13602870,9070,9070,9070,9070,0
|
|
20240313,123900,13602870,9070,9070,9070,9070,0
|
|
20240313,123800,13602870,9070,9070,9070,9070,0
|
|
20240313,123700,13602870,9070,9070,9070,9070,0
|
|
20240313,123600,13602870,9070,9070,9070,9070,0
|
|
20240313,123500,13602870,9070,9070,9070,9070,1
|
|
20240313,123400,13593800,9070,9070,9070,9070,1
|
|
20240313,123300,13584730,9070,9070,9070,9070,0
|
|
20240313,123200,13584730,9070,9070,9070,9070,2
|
|
20240313,123100,13566590,9070,9070,9070,9070,0
|
|
20240313,123000,13566590,9070,9070,9070,9070,0
|
|
20240313,122900,13566590,9070,9070,9070,9070,0
|
|
20240313,122800,13566590,9070,9070,9070,9070,0
|
|
20240313,122700,13566590,9070,9070,9070,9070,0
|
|
20240313,122600,13566590,9070,9070,9070,9070,0
|
|
20240313,122500,13566590,9070,9070,9070,9070,0
|
|
20240313,122400,13566590,9070,9070,9070,9070,0
|
|
20240313,122300,13566590,9070,9070,9070,9070,0
|
|
20240313,122200,13566590,9070,9070,9070,9070,0
|
|
20240313,122100,13566590,9070,9070,9070,9070,0
|
|
20240313,122000,13566590,9070,9070,9070,9070,0
|
|
20240313,121900,13566590,9070,9070,9070,9070,110
|
|
20240313,121800,12568890,9070,9070,9070,9070,0
|
|
20240313,121700,12568890,9070,9070,9070,9070,0
|
|
20240313,121600,12568890,9070,9070,9070,9070,0
|
|
20240313,121500,12568890,9070,9070,9070,9070,1
|
|
20240313,121400,12559820,9060,9060,9060,9060,0
|
|
20240313,121300,12559820,9060,9060,9060,9060,0
|
|
20240313,121200,12559820,9060,9060,9060,9060,0
|
|
20240313,121100,12559820,9060,9060,9060,9060,0
|
|
20240313,121000,12559820,9060,9060,9060,9060,0
|
|
20240313,120900,12559820,9060,9060,9060,9060,1
|
|
20240313,120800,12550760,9060,9060,9060,9060,0
|
|
20240313,120700,12550760,9060,9060,9060,9060,0
|
|
20240313,120600,12550760,9060,9060,9060,9060,0
|
|
20240313,120500,12550760,9060,9060,9060,9060,0
|
|
20240313,120400,12550760,9060,9060,9060,9060,0
|
|
20240313,120300,12550760,9060,9060,9060,9060,0
|
|
20240313,120200,12550760,9060,9060,9060,9060,51
|
|
20240313,120100,12088700,9060,9060,9060,9060,0
|
|
20240313,120000,12088700,9060,9060,9060,9060,0
|
|
20240313,115900,12088700,9060,9060,9060,9060,0
|
|
20240313,115800,12088700,9060,9060,9060,9060,0
|
|
20240313,115700,12088700,9060,9060,9060,9060,100
|
|
20240313,115600,11182700,9060,9060,9060,9060,0
|
|
20240313,115500,11182700,9060,9060,9060,9060,0
|
|
20240313,115400,11182700,9060,9060,9060,9060,0
|
|
20240313,115300,11182700,9060,9060,9060,9060,0
|
|
20240313,115200,11182700,9060,9060,9060,9060,0
|
|
20240313,115100,11182700,9060,9060,9060,9060,0
|
|
20240313,115000,11182700,9060,9060,9060,9060,0
|
|
20240313,114900,11182700,9060,9060,9070,9060,28
|
|
20240313,114800,10928900,9070,9070,9070,9070,0
|
|
20240313,114700,10928900,9070,9070,9070,9070,0
|
|
20240313,114600,10928900,9070,9070,9070,9070,0
|
|
20240313,114500,10928900,9070,9070,9070,9070,0
|
|
20240313,114400,10928900,9070,9070,9070,9070,0
|
|
20240313,114300,10928900,9070,9070,9070,9070,0
|
|
20240313,114200,10928900,9070,9070,9070,9070,0
|
|
20240313,114100,10928900,9070,9070,9070,9070,1
|
|
20240313,114000,10919830,9070,9070,9070,9070,0
|
|
20240313,113900,10919830,9070,9070,9070,9070,0
|
|
20240313,113800,10919830,9070,9070,9070,9070,0
|
|
20240313,113700,10919830,9070,9070,9070,9070,0
|
|
20240313,113600,10919830,9070,9070,9070,9070,21
|
|
20240313,113500,10729360,9070,9070,9070,9070,16
|
|
20240313,113400,10584240,9060,9060,9060,9060,0
|
|
20240313,113300,10584240,9060,9060,9060,9060,0
|
|
20240313,113200,10584240,9060,9060,9060,9060,0
|
|
20240313,113100,10584240,9060,9060,9060,9060,0
|
|
20240313,113000,10584240,9060,9060,9060,9060,0
|
|
20240313,112900,10584240,9060,9060,9060,9060,0
|
|
20240313,112800,10584240,9060,9060,9060,9060,0
|
|
20240313,112700,10584240,9060,9060,9060,9060,0
|
|
20240313,112600,10584240,9060,9060,9060,9060,0
|
|
20240313,112500,10584240,9060,9060,9060,9060,0
|
|
20240313,112400,10584240,9060,9060,9060,9060,0
|
|
20240313,112300,10584240,9060,9060,9060,9060,0
|
|
20240313,112200,10584240,9060,9060,9060,9060,0
|
|
20240313,112100,10584240,9060,9060,9060,9060,0
|
|
20240313,112000,10584240,9060,9060,9060,9060,0
|
|
20240313,111900,10584240,9060,9060,9060,9060,0
|
|
20240313,111800,10584240,9060,9060,9060,9060,0
|
|
20240313,111700,10584240,9060,9060,9060,9060,0
|
|
20240313,111600,10584240,9060,9060,9060,9060,0
|
|
20240313,111500,10584240,9060,9060,9060,9060,0
|
|
20240313,111400,10584240,9060,9060,9060,9060,0
|
|
20240313,111300,10584240,9060,9060,9060,9060,0
|
|
20240313,111200,10584240,9060,9060,9060,9060,0
|
|
20240313,111100,10584240,9060,9060,9060,9060,0
|
|
20240313,111000,10584240,9060,9060,9060,9060,0
|
|
20240313,110900,10584240,9060,9060,9060,9060,0
|
|
20240313,110800,10584240,9060,9060,9060,9060,0
|
|
20240313,110700,10584240,9060,9060,9060,9060,5
|
|
20240313,110600,10538940,9070,9070,9070,9070,0
|
|
20240313,110500,10538940,9070,9070,9070,9070,0
|
|
20240313,110400,10538940,9070,9070,9070,9070,0
|
|
20240313,110300,10538940,9070,9070,9070,9070,0
|
|
20240313,110200,10538940,9070,9070,9070,9070,0
|
|
20240313,110100,10538940,9070,9070,9070,9070,1
|
|
20240313,110000,10529870,9070,9070,9070,9070,0
|
|
20240313,105900,10529870,9070,9070,9070,9070,0
|
|
20240313,105800,10529870,9070,9070,9070,9070,0
|
|
20240313,105700,10529870,9070,9070,9070,9070,0
|
|
20240313,105600,10529870,9070,9070,9070,9070,0
|
|
20240313,105500,10529870,9070,9070,9070,9070,0
|
|
20240313,105400,10529870,9070,9070,9070,9070,38
|
|
20240313,105300,10185210,9070,9070,9070,9070,0
|
|
20240313,105200,10185210,9070,9070,9070,9070,0
|
|
20240313,105100,10185210,9070,9070,9070,9070,0
|
|
20240313,105000,10185210,9070,9070,9070,9070,0
|
|
20240313,104900,10185210,9070,9070,9070,9070,0
|
|
20240313,104800,10185210,9070,9070,9070,9070,0
|
|
20240313,104700,10185210,9070,9070,9070,9070,0
|
|
20240313,104600,10185210,9070,9070,9070,9070,0
|
|
20240313,104500,10185210,9070,9070,9070,9070,0
|
|
20240313,104400,10185210,9070,9070,9070,9070,0
|
|
20240313,104300,10185210,9070,9070,9070,9070,0
|
|
20240313,104200,10185210,9070,9070,9070,9070,0
|
|
20240313,104100,10185210,9070,9070,9070,9070,0
|
|
20240313,104000,10185210,9070,9070,9070,9070,0
|
|
20240313,103900,10185210,9070,9070,9070,9070,0
|
|
20240313,103800,10185210,9070,9070,9070,9070,0
|
|
20240313,103700,10185210,9070,9070,9070,9070,1
|
|
20240313,103600,10176140,9070,9060,9070,9060,63
|
|
20240313,103500,9605260,9060,9060,9060,9060,0
|
|
20240313,103400,9605260,9060,9060,9060,9060,0
|
|
20240313,103300,9605260,9060,9060,9060,9060,0
|
|
20240313,103200,9605260,9060,9060,9060,9060,0
|
|
20240313,103100,9605260,9060,9060,9060,9060,0
|
|
20240313,103000,9605260,9060,9060,9060,9060,0
|
|
20240313,102900,9605260,9060,9060,9060,9060,3
|
|
20240313,102800,9578080,9060,9060,9060,9060,0
|
|
20240313,102700,9578080,9060,9060,9060,9060,0
|
|
20240313,102600,9578080,9060,9060,9060,9060,1
|
|
20240313,102500,9569020,9060,9060,9060,9060,1
|
|
20240313,102400,9559960,9060,9060,9060,9060,0
|
|
20240313,102300,9559960,9060,9060,9060,9060,0
|
|
20240313,102200,9559960,9060,9060,9060,9060,0
|
|
20240313,102100,9559960,9060,9060,9060,9060,0
|
|
20240313,102000,9559960,9060,9060,9060,9060,0
|
|
20240313,101900,9559960,9060,9060,9060,9060,0
|
|
20240313,101800,9559960,9060,9060,9060,9060,0
|
|
20240313,101700,9559960,9060,9060,9060,9060,50
|
|
20240313,101600,9106960,9060,9060,9060,9060,0
|
|
20240313,101500,9106960,9060,9060,9060,9060,0
|
|
20240313,101400,9106960,9060,9060,9060,9060,0
|
|
20240313,101300,9106960,9060,9060,9060,9060,1
|
|
20240313,101200,9097900,9060,9060,9060,9060,0
|
|
20240313,101100,9097900,9060,9060,9060,9060,2
|
|
20240313,101000,9079780,9050,9050,9050,9050,0
|
|
20240313,100900,9079780,9050,9050,9050,9050,0
|
|
20240313,100800,9079780,9050,9050,9050,9050,0
|
|
20240313,100700,9079780,9050,9050,9050,9050,0
|
|
20240313,100600,9079780,9050,9060,9060,9050,105
|
|
20240313,100500,8129030,9060,9060,9060,9060,0
|
|
20240313,100400,8129030,9060,9060,9060,9060,0
|
|
20240313,100300,8129030,9060,9060,9060,9060,0
|
|
20240313,100200,8129030,9060,9060,9060,9060,1
|
|
20240313,100100,8119970,9050,9050,9050,9050,0
|
|
20240313,100000,8119970,9050,9050,9050,9050,16
|
|
20240313,095900,7975170,9050,9050,9050,9050,0
|
|
20240313,095800,7975170,9050,9060,9060,9050,13
|
|
20240313,095700,7857410,9070,9070,9070,9070,2
|
|
20240313,095600,7839270,9070,9070,9070,9070,2
|
|
20240313,095500,7821130,9070,9070,9070,9070,1
|
|
20240313,095400,7812060,9070,9070,9070,9070,0
|
|
20240313,095300,7812060,9070,9070,9070,9070,0
|
|
20240313,095200,7812060,9070,9060,9070,9060,10
|
|
20240313,095100,7721370,9060,9060,9060,9060,0
|
|
20240313,095000,7721370,9060,9060,9060,9060,0
|
|
20240313,094900,7721370,9060,9060,9060,9060,0
|
|
20240313,094800,7721370,9060,9060,9060,9060,0
|
|
20240313,094700,7721370,9060,9060,9060,9060,0
|
|
20240313,094600,7721370,9060,9060,9060,9060,0
|
|
20240313,094500,7721370,9060,9060,9060,9060,0
|
|
20240313,094400,7721370,9060,9060,9060,9060,0
|
|
20240313,094300,7721370,9060,9060,9060,9060,0
|
|
20240313,094200,7721370,9060,9060,9060,9060,0
|
|
20240313,094100,7721370,9060,9060,9060,9060,1
|
|
20240313,094000,7712310,9070,9070,9070,9070,0
|
|
20240313,093900,7712310,9070,9070,9070,9070,0
|
|
20240313,093800,7712310,9070,9070,9070,9070,0
|
|
20240313,093700,7712310,9070,9070,9070,9070,0
|
|
20240313,093600,7712310,9070,9070,9070,9070,0
|
|
20240313,093500,7712310,9070,9070,9070,9070,0
|
|
20240313,093400,7712310,9070,9070,9070,9070,0
|
|
20240313,093300,7712310,9070,9070,9070,9070,0
|
|
20240313,093200,7712310,9070,9070,9070,9070,0
|
|
20240313,093100,7712310,9070,9070,9070,9070,0
|
|
20240313,093000,7712310,9070,9070,9070,9070,6
|
|
20240313,092900,7657890,9070,9070,9070,9070,0
|
|
20240313,092800,7657890,9070,9070,9070,9070,0
|
|
20240313,092700,7657890,9070,9050,9070,9050,146
|
|
20240313,092600,6335290,9050,9050,9050,9050,3
|
|
20240313,092500,6308140,9050,9050,9050,9050,10
|
|
20240313,092400,6217640,9050,9050,9050,9050,505
|
|
20240313,092300,1647390,9050,9050,9050,9050,0
|
|
20240313,092200,1647390,9050,9050,9050,9050,0
|
|
20240313,092100,1647390,9050,9050,9050,9050,0
|
|
20240313,092000,1647390,9050,9050,9050,9050,120
|
|
20240313,091900,561390,9060,9080,9080,9060,3
|
|
20240313,091800,534190,9060,9060,9060,9060,11
|
|
20240313,091700,434530,9060,9060,9060,9060,0
|
|
20240313,091600,434530,9060,9060,9060,9060,0
|
|
20240313,091500,434530,9060,9060,9060,9060,1
|
|
20240313,091400,425470,9060,9060,9060,9060,0
|
|
20240313,091300,425470,9060,9060,9060,9060,0
|
|
20240313,091200,425470,9060,9060,9060,9060,5
|
|
20240313,091100,380170,9070,9070,9070,9070,3
|
|
20240313,091000,352960,9060,9060,9060,9060,0
|
|
20240313,090900,352960,9060,9060,9060,9060,1
|
|
20240313,090800,343900,9050,9050,9050,9050,0
|
|
20240313,090700,343900,9050,9050,9050,9050,0
|
|
20240313,090600,343900,9050,9050,9050,9050,12
|
|
20240313,090500,235300,9050,9050,9050,9050,0
|
|
20240313,090400,235300,9050,9050,9050,9050,0
|
|
20240313,090300,235300,9050,9050,9050,9050,0
|
|
20240313,090200,235300,9050,9050,9050,9050,0
|
|
20240313,090100,235300,9050,9050,9050,9050,0
|
|
20240313,090000,235300,9050,9050,9050,9050,26
|