682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201900,133598930,9300,9300,9300,9300,103
|
|
20240329,201800,133598930,9300,9300,9300,9300,0
|
|
20240329,201700,133598930,9300,9300,9300,9300,0
|
|
20240329,201600,133598930,9300,9300,9300,9300,0
|
|
20240329,201500,133598930,9300,9300,9300,9300,0
|
|
20240329,201400,133598930,9300,9300,9300,9300,0
|
|
20240329,201300,133598930,9300,9300,9300,9300,0
|
|
20240329,201200,133598930,9300,9300,9300,9300,0
|
|
20240329,201100,133598930,9300,9300,9300,9300,0
|
|
20240329,201000,133598930,9300,9300,9300,9300,0
|
|
20240329,200900,133598930,9300,9300,9300,9300,0
|
|
20240329,200800,133598930,9300,9300,9300,9300,0
|
|
20240329,200700,133598930,9300,9300,9300,9300,0
|
|
20240329,200600,133598930,9300,9300,9300,9300,0
|
|
20240329,200500,133598930,9300,9300,9300,9300,0
|
|
20240329,200400,133598930,9300,9300,9300,9300,0
|
|
20240329,200300,133598930,9300,9300,9300,9300,0
|
|
20240329,200200,133598930,9300,9300,9300,9300,0
|
|
20240329,200100,133598930,9300,9300,9300,9300,0
|
|
20240329,200000,133598930,9300,9300,9300,9300,0
|
|
20240329,195900,133598930,9300,9300,9300,9300,0
|
|
20240329,195800,133598930,9300,9300,9300,9300,0
|
|
20240329,195700,133598930,9300,9300,9300,9300,0
|
|
20240329,195600,133598930,9300,9300,9300,9300,0
|
|
20240329,195500,133598930,9300,9300,9300,9300,0
|
|
20240329,195400,133598930,9300,9300,9300,9300,0
|
|
20240329,195300,133598930,9300,9300,9300,9300,0
|
|
20240329,195200,133598930,9300,9300,9300,9300,0
|
|
20240329,195100,133598930,9300,9300,9300,9300,0
|
|
20240329,195000,133598930,9300,9300,9300,9300,0
|
|
20240329,194900,133598930,9300,9300,9300,9300,103
|
|
20240329,194800,133598930,9300,9300,9300,9300,0
|
|
20240329,194700,133598930,9300,9300,9300,9300,0
|
|
20240329,194600,133598930,9300,9300,9300,9300,0
|
|
20240329,194500,133598930,9300,9300,9300,9300,0
|
|
20240329,194400,133598930,9300,9300,9300,9300,0
|
|
20240329,194300,133598930,9300,9300,9300,9300,0
|
|
20240329,194200,133598930,9300,9300,9300,9300,0
|
|
20240329,194100,133598930,9300,9300,9300,9300,0
|
|
20240329,194000,133598930,9300,9300,9300,9300,0
|
|
20240329,193900,133598930,9300,9300,9300,9300,0
|
|
20240329,193800,133598930,9300,9300,9300,9300,0
|
|
20240329,193700,133598930,9300,9300,9300,9300,0
|
|
20240329,193600,133598930,9300,9300,9300,9300,0
|
|
20240329,193500,133598930,9300,9300,9300,9300,0
|
|
20240329,193400,133598930,9300,9300,9300,9300,0
|
|
20240329,193300,133598930,9300,9300,9300,9300,0
|
|
20240329,193200,133598930,9300,9300,9300,9300,0
|
|
20240329,193100,133598930,9300,9300,9300,9300,0
|
|
20240329,193000,133598930,9300,9300,9300,9300,0
|
|
20240329,192900,133598930,9300,9300,9300,9300,0
|
|
20240329,192800,133598930,9300,9300,9300,9300,0
|
|
20240329,192700,133598930,9300,9300,9300,9300,0
|
|
20240329,192600,133598930,9300,9300,9300,9300,0
|
|
20240329,192500,133598930,9300,9300,9300,9300,0
|
|
20240329,192400,133598930,9300,9300,9300,9300,0
|
|
20240329,192300,133598930,9300,9300,9300,9300,0
|
|
20240329,192200,133598930,9300,9300,9300,9300,0
|
|
20240329,192100,133598930,9300,9300,9300,9300,0
|
|
20240329,192000,133598930,9300,9300,9300,9300,0
|
|
20240329,191900,133598930,9300,9300,9300,9300,103
|
|
20240329,191800,133598930,9300,9300,9300,9300,0
|
|
20240329,191700,133598930,9300,9300,9300,9300,0
|
|
20240329,191600,133598930,9300,9300,9300,9300,0
|
|
20240329,191500,133598930,9300,9300,9300,9300,0
|
|
20240329,191400,133598930,9300,9300,9300,9300,0
|
|
20240329,191300,133598930,9300,9300,9300,9300,0
|
|
20240329,191200,133598930,9300,9300,9300,9300,0
|
|
20240329,191100,133598930,9300,9300,9300,9300,0
|
|
20240329,191000,133598930,9300,9300,9300,9300,0
|
|
20240329,190900,133598930,9300,9300,9300,9300,0
|
|
20240329,190800,133598930,9300,9300,9300,9300,0
|
|
20240329,190700,133598930,9300,9300,9300,9300,0
|
|
20240329,190600,133598930,9300,9300,9300,9300,0
|
|
20240329,190500,133598930,9300,9300,9300,9300,0
|
|
20240329,190400,133598930,9300,9300,9300,9300,0
|
|
20240329,190300,133598930,9300,9300,9300,9300,0
|
|
20240329,190200,133598930,9300,9300,9300,9300,0
|
|
20240329,190100,133598930,9300,9300,9300,9300,0
|
|
20240329,190000,133598930,9300,9300,9300,9300,0
|
|
20240329,185900,133598930,9300,9300,9300,9300,0
|
|
20240329,185800,133598930,9300,9300,9300,9300,0
|
|
20240329,185700,133598930,9300,9300,9300,9300,0
|
|
20240329,185600,133598930,9300,9300,9300,9300,0
|
|
20240329,185500,133598930,9300,9300,9300,9300,0
|
|
20240329,185400,133598930,9300,9300,9300,9300,0
|
|
20240329,185300,133598930,9300,9300,9300,9300,0
|
|
20240329,185200,133598930,9300,9300,9300,9300,0
|
|
20240329,185100,133598930,9300,9300,9300,9300,0
|
|
20240329,185000,133598930,9300,9300,9300,9300,0
|
|
20240329,184900,133598930,9300,9300,9300,9300,103
|
|
20240329,184800,133598930,9300,9300,9300,9300,0
|
|
20240329,184700,133598930,9300,9300,9300,9300,0
|
|
20240329,184600,133598930,9300,9300,9300,9300,0
|
|
20240329,184500,133598930,9300,9300,9300,9300,0
|
|
20240329,184400,133598930,9300,9300,9300,9300,0
|
|
20240329,184300,133598930,9300,9300,9300,9300,0
|
|
20240329,184200,133598930,9300,9300,9300,9300,0
|
|
20240329,184100,133598930,9300,9300,9300,9300,0
|
|
20240329,184000,133598930,9300,9300,9300,9300,0
|
|
20240329,183900,133598930,9300,9300,9300,9300,0
|
|
20240329,183800,133598930,9300,9300,9300,9300,0
|
|
20240329,183700,133598930,9300,9300,9300,9300,0
|
|
20240329,183600,133598930,9300,9300,9300,9300,0
|
|
20240329,183500,133598930,9300,9300,9300,9300,0
|
|
20240329,183400,133598930,9300,9300,9300,9300,0
|
|
20240329,183300,133598930,9300,9300,9300,9300,0
|
|
20240329,183200,133598930,9300,9300,9300,9300,0
|
|
20240329,183100,133598930,9300,9300,9300,9300,0
|
|
20240329,183000,133598930,9300,9300,9300,9300,0
|
|
20240329,182900,133598930,9300,9300,9300,9300,0
|
|
20240329,182800,133598930,9300,9300,9300,9300,0
|
|
20240329,182700,133598930,9300,9300,9300,9300,0
|
|
20240329,182600,133598930,9300,9300,9300,9300,0
|
|
20240329,182500,133598930,9300,9300,9300,9300,0
|
|
20240329,182400,133598930,9300,9300,9300,9300,0
|
|
20240329,182300,133598930,9300,9300,9300,9300,0
|
|
20240329,182200,133598930,9300,9300,9300,9300,0
|
|
20240329,182100,133598930,9300,9300,9300,9300,0
|
|
20240329,182000,133598930,9300,9300,9300,9300,0
|
|
20240329,181900,133598930,9300,9300,9300,9300,103
|
|
20240329,181800,133598930,9300,9300,9300,9300,0
|
|
20240329,181700,133598930,9300,9300,9300,9300,0
|
|
20240329,181600,133598930,9300,9300,9300,9300,0
|
|
20240329,181500,133598930,9300,9300,9300,9300,0
|
|
20240329,181400,133598930,9300,9300,9300,9300,0
|
|
20240329,181300,133598930,9300,9300,9300,9300,0
|
|
20240329,181200,133598930,9300,9300,9300,9300,0
|
|
20240329,181100,133598930,9300,9300,9300,9300,0
|
|
20240329,181000,133598930,9300,9300,9300,9300,0
|
|
20240329,180900,133598930,9300,9300,9300,9300,0
|
|
20240329,180800,133598930,9300,9300,9300,9300,0
|
|
20240329,180700,133598930,9300,9300,9300,9300,0
|
|
20240329,180600,133598930,9300,9300,9300,9300,0
|
|
20240329,180500,133598930,9300,9300,9300,9300,0
|
|
20240329,180400,133598930,9300,9300,9300,9300,0
|
|
20240329,180300,133598930,9300,9300,9300,9300,0
|
|
20240329,180200,133598930,9300,9300,9300,9300,0
|
|
20240329,180100,133598930,9300,9300,9300,9300,0
|
|
20240329,180000,133598930,9300,9300,9300,9300,0
|
|
20240329,175900,133598930,9300,9300,9300,9300,0
|
|
20240329,175800,133598930,9300,9300,9300,9300,0
|
|
20240329,175700,133598930,9300,9300,9300,9300,0
|
|
20240329,175600,133598930,9300,9300,9300,9300,0
|
|
20240329,175500,133598930,9300,9300,9300,9300,0
|
|
20240329,175400,133598930,9300,9300,9300,9300,0
|
|
20240329,175300,133598930,9300,9300,9300,9300,0
|
|
20240329,175200,133598930,9300,9300,9300,9300,0
|
|
20240329,175100,133598930,9300,9300,9300,9300,0
|
|
20240329,175000,133598930,9300,9300,9300,9300,0
|
|
20240329,174900,133598930,9300,9300,9300,9300,103
|
|
20240329,174800,133598930,9300,9300,9300,9300,0
|
|
20240329,174700,133598930,9300,9300,9300,9300,0
|
|
20240329,174600,133598930,9300,9300,9300,9300,0
|
|
20240329,174500,133598930,9300,9300,9300,9300,0
|
|
20240329,174400,133598930,9300,9300,9300,9300,0
|
|
20240329,174300,133598930,9300,9300,9300,9300,0
|
|
20240329,174200,133598930,9300,9300,9300,9300,0
|
|
20240329,174100,133598930,9300,9300,9300,9300,0
|
|
20240329,174000,133598930,9300,9300,9300,9300,0
|
|
20240329,173900,133598930,9300,9300,9300,9300,0
|
|
20240329,173800,133598930,9300,9300,9300,9300,0
|
|
20240329,173700,133598930,9300,9300,9300,9300,0
|
|
20240329,173600,133598930,9300,9300,9300,9300,0
|
|
20240329,173500,133598930,9300,9300,9300,9300,0
|
|
20240329,173400,133598930,9300,9300,9300,9300,0
|
|
20240329,173300,133598930,9300,9300,9300,9300,0
|
|
20240329,173200,133598930,9300,9300,9300,9300,0
|
|
20240329,173100,133598930,9300,9300,9300,9300,0
|
|
20240329,173000,133598930,9300,9300,9300,9300,0
|
|
20240329,172900,133598930,9300,9300,9300,9300,0
|
|
20240329,172800,133598930,9300,9300,9300,9300,0
|
|
20240329,172700,133598930,9300,9300,9300,9300,0
|
|
20240329,172600,133598930,9300,9300,9300,9300,0
|
|
20240329,172500,133598930,9300,9300,9300,9300,0
|
|
20240329,172400,133598930,9300,9300,9300,9300,0
|
|
20240329,172300,133598930,9300,9300,9300,9300,0
|
|
20240329,172200,133598930,9300,9300,9300,9300,0
|
|
20240329,172100,133598930,9300,9300,9300,9300,0
|
|
20240329,172000,133598930,9300,9300,9300,9300,0
|
|
20240329,171900,133598930,9300,9300,9300,9300,103
|
|
20240329,171800,133598930,9300,9300,9300,9300,0
|
|
20240329,171700,133598930,9300,9300,9300,9300,0
|
|
20240329,171600,133598930,9300,9300,9300,9300,0
|
|
20240329,171500,133598930,9300,9300,9300,9300,0
|
|
20240329,171400,133598930,9300,9300,9300,9300,0
|
|
20240329,171300,133598930,9300,9300,9300,9300,0
|
|
20240329,171200,133598930,9300,9300,9300,9300,0
|
|
20240329,171100,133598930,9300,9300,9300,9300,0
|
|
20240329,171000,133598930,9300,9300,9300,9300,0
|
|
20240329,170900,133598930,9300,9300,9300,9300,0
|
|
20240329,170800,133598930,9300,9300,9300,9300,0
|
|
20240329,170700,133598930,9300,9300,9300,9300,0
|
|
20240329,170600,133598930,9300,9300,9300,9300,0
|
|
20240329,170500,133598930,9300,9300,9300,9300,0
|
|
20240329,170400,133598930,9300,9300,9300,9300,0
|
|
20240329,170300,133598930,9300,9300,9300,9300,0
|
|
20240329,170200,133598930,9300,9300,9300,9300,0
|
|
20240329,170100,133598930,9300,9300,9300,9300,0
|
|
20240329,170000,133598930,9300,9300,9300,9300,0
|
|
20240329,165900,133598930,9300,9300,9300,9300,0
|
|
20240329,165800,133598930,9300,9300,9300,9300,0
|
|
20240329,165700,133598930,9300,9300,9300,9300,0
|
|
20240329,165600,133598930,9300,9300,9300,9300,0
|
|
20240329,165500,133598930,9300,9300,9300,9300,0
|
|
20240329,165400,133598930,9300,9300,9300,9300,0
|
|
20240329,165300,133598930,9300,9300,9300,9300,0
|
|
20240329,165200,133598930,9300,9300,9300,9300,0
|
|
20240329,165100,133598930,9300,9300,9300,9300,0
|
|
20240329,165000,133598930,9300,9300,9300,9300,0
|
|
20240329,164900,133598930,9300,9300,9300,9300,103
|
|
20240329,164800,133598930,9300,9300,9300,9300,0
|
|
20240329,164700,133598930,9300,9300,9300,9300,0
|
|
20240329,164600,133598930,9300,9300,9300,9300,0
|
|
20240329,164500,133598930,9300,9300,9300,9300,0
|
|
20240329,164400,133598930,9300,9300,9300,9300,0
|
|
20240329,164300,133598930,9300,9300,9300,9300,0
|
|
20240329,164200,133598930,9300,9300,9300,9300,0
|
|
20240329,164100,133598930,9300,9300,9300,9300,0
|
|
20240329,164000,133598930,9300,9300,9300,9300,0
|
|
20240329,163900,133598930,9300,9300,9300,9300,0
|
|
20240329,163800,133598930,9300,9300,9300,9300,0
|
|
20240329,163700,133598930,9300,9300,9300,9300,0
|
|
20240329,163600,133598930,9300,9300,9300,9300,0
|
|
20240329,163500,133598930,9300,9300,9300,9300,0
|
|
20240329,163400,133598930,9300,9300,9300,9300,0
|
|
20240329,163300,133598930,9300,9300,9300,9300,0
|
|
20240329,163200,133598930,9300,9300,9300,9300,0
|
|
20240329,163100,133598930,9300,9300,9300,9300,0
|
|
20240329,163000,133598930,9300,9300,9300,9300,0
|
|
20240329,162900,133598930,9300,9300,9300,9300,0
|
|
20240329,162800,133598930,9300,9300,9300,9300,0
|
|
20240329,162700,133598930,9300,9300,9300,9300,0
|
|
20240329,162600,133598930,9300,9300,9300,9300,0
|
|
20240329,162500,133598930,9300,9300,9300,9300,0
|
|
20240329,162400,133598930,9300,9300,9300,9300,0
|
|
20240329,162300,133598930,9300,9300,9300,9300,0
|
|
20240329,162200,133598930,9300,9300,9300,9300,0
|
|
20240329,162100,133598930,9300,9300,9300,9300,0
|
|
20240329,162000,133598930,9300,9300,9300,9300,0
|
|
20240329,161900,133598930,9300,9300,9300,9300,103
|
|
20240329,161800,133598930,9300,9300,9300,9300,0
|
|
20240329,161700,133598930,9300,9300,9300,9300,0
|
|
20240329,161600,133598930,9300,9300,9300,9300,0
|
|
20240329,161500,133598930,9300,9300,9300,9300,0
|
|
20240329,161400,133598930,9300,9300,9300,9300,0
|
|
20240329,161300,133598930,9300,9300,9300,9300,0
|
|
20240329,161200,133598930,9300,9300,9300,9300,0
|
|
20240329,161100,133598930,9300,9300,9300,9300,0
|
|
20240329,161000,133598930,9300,9300,9300,9300,0
|
|
20240329,160900,133598930,9300,9300,9300,9300,0
|
|
20240329,160800,133598930,9300,9300,9300,9300,0
|
|
20240329,160700,133598930,9300,9300,9300,9300,0
|
|
20240329,160600,133598930,9300,9300,9300,9300,0
|
|
20240329,160500,133598930,9300,9300,9300,9300,0
|
|
20240329,160400,133598930,9300,9300,9300,9300,0
|
|
20240329,160300,133598930,9300,9300,9300,9300,0
|
|
20240329,160200,133598930,9300,9300,9300,9300,0
|
|
20240329,160100,133598930,9300,9300,9300,9300,0
|
|
20240329,160000,133598930,9300,9300,9300,9300,0
|
|
20240329,155900,133598930,9300,9300,9300,9300,0
|
|
20240329,155800,133598930,9300,9300,9300,9300,0
|
|
20240329,155700,133598930,9300,9300,9300,9300,0
|
|
20240329,155600,133598930,9300,9300,9300,9300,0
|
|
20240329,155500,133598930,9300,9300,9300,9300,0
|
|
20240329,155400,133598930,9300,9300,9300,9300,0
|
|
20240329,155300,133598930,9300,9300,9300,9300,0
|
|
20240329,155200,133598930,9300,9300,9300,9300,0
|
|
20240329,155100,133598930,9300,9300,9300,9300,0
|
|
20240329,155000,133598930,9300,9300,9300,9300,0
|
|
20240329,154900,133598930,9300,9300,9300,9300,103
|
|
20240329,154800,133598930,9300,9300,9300,9300,0
|
|
20240329,154700,133598930,9300,9300,9300,9300,0
|
|
20240329,154600,133598930,9300,9300,9300,9300,0
|
|
20240329,154500,133598930,9300,9300,9300,9300,0
|
|
20240329,154400,133598930,9300,9300,9300,9300,0
|
|
20240329,154300,133598930,9300,9300,9300,9300,0
|
|
20240329,154200,133598930,9300,9300,9300,9300,0
|
|
20240329,154100,133598930,9300,9300,9300,9300,0
|
|
20240329,154000,133598930,9300,9300,9300,9300,0
|
|
20240329,153900,133598930,9300,9300,9300,9300,0
|
|
20240329,153800,133598930,9300,9300,9300,9300,0
|
|
20240329,153700,133598930,9300,9300,9300,9300,0
|
|
20240329,153600,133598930,9300,9300,9300,9300,0
|
|
20240329,153500,133598930,9300,9300,9300,9300,0
|
|
20240329,153400,133598930,9300,9300,9300,9300,0
|
|
20240329,153300,133598930,9300,9300,9300,9300,0
|
|
20240329,153200,133598930,9300,9300,9300,9300,0
|
|
20240329,153100,133598930,9300,9300,9300,9300,0
|
|
20240329,153000,133598930,9300,9300,9300,9300,103
|
|
20240329,152900,132641030,9280,9280,9280,9280,0
|
|
20240329,152800,132641030,9280,9280,9280,9280,0
|
|
20240329,152700,132641030,9280,9280,9280,9280,0
|
|
20240329,152600,132641030,9280,9280,9280,9280,0
|
|
20240329,152500,132641030,9280,9280,9280,9280,0
|
|
20240329,152400,132641030,9280,9280,9280,9280,0
|
|
20240329,152300,132641030,9280,9280,9280,9280,0
|
|
20240329,152200,132641030,9280,9280,9280,9280,0
|
|
20240329,152100,132641030,9280,9280,9280,9280,0
|
|
20240329,152000,132641030,9280,9280,9280,9280,0
|
|
20240329,151900,132641030,9280,9280,9280,9280,11
|
|
20240329,151800,132538950,9280,9280,9280,9280,0
|
|
20240329,151700,132538950,9280,9280,9280,9280,0
|
|
20240329,151600,132538950,9280,9280,9280,9280,10
|
|
20240329,151500,132446150,9290,9290,9290,9290,0
|
|
20240329,151400,132446150,9290,9290,9290,9290,0
|
|
20240329,151300,132446150,9290,9290,9290,9290,0
|
|
20240329,151200,132446150,9290,9290,9290,9290,100
|
|
20240329,151100,131517150,9290,9290,9290,9290,0
|
|
20240329,151000,131517150,9290,9290,9290,9290,13
|
|
20240329,150900,131396380,9300,9300,9300,9300,0
|
|
20240329,150800,131396380,9300,9300,9300,9300,0
|
|
20240329,150700,131396380,9300,9300,9300,9300,1
|
|
20240329,150600,131387080,9290,9290,9290,9290,0
|
|
20240329,150500,131387080,9290,9290,9290,9290,0
|
|
20240329,150400,131387080,9290,9290,9290,9290,1
|
|
20240329,150300,131377790,9290,9290,9290,9290,0
|
|
20240329,150200,131377790,9290,9290,9290,9290,0
|
|
20240329,150100,131377790,9290,9290,9290,9290,0
|
|
20240329,150000,131377790,9290,9290,9290,9290,0
|
|
20240329,145900,131377790,9290,9290,9290,9290,0
|
|
20240329,145800,131377790,9290,9290,9290,9290,0
|
|
20240329,145700,131377790,9290,9290,9290,9290,0
|
|
20240329,145600,131377790,9290,9290,9290,9290,0
|
|
20240329,145500,131377790,9290,9290,9290,9290,0
|
|
20240329,145400,131377790,9290,9290,9290,9290,0
|
|
20240329,145300,131377790,9290,9290,9290,9290,0
|
|
20240329,145200,131377790,9290,9290,9290,9290,0
|
|
20240329,145100,131377790,9290,9290,9290,9290,0
|
|
20240329,145000,131377790,9290,9290,9290,9290,0
|
|
20240329,144900,131377790,9290,9290,9290,9290,0
|
|
20240329,144800,131377790,9290,9290,9290,9290,0
|
|
20240329,144700,131377790,9290,9290,9290,9290,3
|
|
20240329,144600,131349920,9290,9290,9290,9290,0
|
|
20240329,144500,131349920,9290,9290,9290,9290,0
|
|
20240329,144400,131349920,9290,9290,9290,9290,0
|
|
20240329,144300,131349920,9290,9290,9290,9290,0
|
|
20240329,144200,131349920,9290,9290,9290,9290,90
|
|
20240329,144100,130513820,9290,9290,9290,9290,53
|
|
20240329,144000,130021450,9280,9280,9280,9280,30
|
|
20240329,143900,129743050,9280,9280,9280,9280,0
|
|
20240329,143800,129743050,9280,9280,9280,9280,0
|
|
20240329,143700,129743050,9280,9280,9280,9280,0
|
|
20240329,143600,129743050,9280,9280,9280,9280,0
|
|
20240329,143500,129743050,9280,9280,9280,9280,0
|
|
20240329,143400,129743050,9280,9280,9280,9280,0
|
|
20240329,143300,129743050,9280,9280,9280,9280,0
|
|
20240329,143200,129743050,9280,9280,9280,9280,0
|
|
20240329,143100,129743050,9280,9280,9280,9280,1
|
|
20240329,143000,129733770,9290,9290,9290,9290,0
|
|
20240329,142900,129733770,9290,9290,9290,9290,0
|
|
20240329,142800,129733770,9290,9290,9290,9290,5
|
|
20240329,142700,129687320,9290,9290,9290,9290,1
|
|
20240329,142600,129678030,9280,9280,9280,9280,0
|
|
20240329,142500,129678030,9280,9280,9280,9280,0
|
|
20240329,142400,129678030,9280,9280,9280,9280,0
|
|
20240329,142300,129678030,9280,9280,9280,9280,0
|
|
20240329,142200,129678030,9280,9280,9280,9280,0
|
|
20240329,142100,129678030,9280,9280,9280,9280,0
|
|
20240329,142000,129678030,9280,9280,9280,9280,0
|
|
20240329,141900,129678030,9280,9280,9280,9280,0
|
|
20240329,141800,129678030,9280,9280,9280,9280,0
|
|
20240329,141700,129678030,9280,9280,9280,9280,216
|
|
20240329,141600,127673550,9280,9280,9280,9280,0
|
|
20240329,141500,127673550,9280,9280,9280,9280,0
|
|
20240329,141400,127673550,9280,9280,9280,9280,0
|
|
20240329,141300,127673550,9280,9280,9280,9280,0
|
|
20240329,141200,127673550,9280,9280,9280,9280,0
|
|
20240329,141100,127673550,9280,9280,9280,9280,0
|
|
20240329,141000,127673550,9280,9280,9280,9280,0
|
|
20240329,140900,127673550,9280,9280,9280,9280,0
|
|
20240329,140800,127673550,9280,9280,9280,9280,0
|
|
20240329,140700,127673550,9280,9280,9280,9280,0
|
|
20240329,140600,127673550,9280,9280,9280,9280,5
|
|
20240329,140500,127627150,9280,9280,9280,9280,0
|
|
20240329,140400,127627150,9280,9280,9280,9280,0
|
|
20240329,140300,127627150,9280,9280,9280,9280,0
|
|
20240329,140200,127627150,9280,9280,9280,9280,0
|
|
20240329,140100,127627150,9280,9280,9280,9280,419
|
|
20240329,140000,123738830,9290,9290,9290,9290,0
|
|
20240329,135900,123738830,9290,9290,9290,9290,20
|
|
20240329,135800,123553030,9280,9280,9280,9280,5
|
|
20240329,135700,123506630,9280,9280,9280,9280,0
|
|
20240329,135600,123506630,9280,9280,9280,9280,0
|
|
20240329,135500,123506630,9280,9280,9280,9280,505
|
|
20240329,135400,118820230,9280,9280,9280,9280,0
|
|
20240329,135300,118820230,9280,9280,9280,9280,0
|
|
20240329,135200,118820230,9280,9280,9280,9280,0
|
|
20240329,135100,118820230,9280,9280,9280,9280,0
|
|
20240329,135000,118820230,9280,9280,9280,9280,0
|
|
20240329,134900,118820230,9280,9280,9280,9280,0
|
|
20240329,134800,118820230,9280,9280,9280,9280,20
|
|
20240329,134700,118634630,9290,9290,9290,9290,150
|
|
20240329,134600,117241130,9290,9290,9290,9290,4
|
|
20240329,134500,117203970,9290,9290,9290,9290,0
|
|
20240329,134400,117203970,9290,9290,9290,9290,384
|
|
20240329,134300,113636610,9280,9280,9280,9280,0
|
|
20240329,134200,113636610,9280,9280,9280,9280,0
|
|
20240329,134100,113636610,9280,9280,9280,9280,0
|
|
20240329,134000,113636610,9280,9280,9280,9280,0
|
|
20240329,133900,113636610,9280,9280,9280,9280,0
|
|
20240329,133800,113636610,9280,9280,9280,9280,0
|
|
20240329,133700,113636610,9280,9280,9280,9280,0
|
|
20240329,133600,113636610,9280,9280,9280,9280,100
|
|
20240329,133500,112708610,9280,9280,9280,9280,0
|
|
20240329,133400,112708610,9280,9280,9280,9280,0
|
|
20240329,133300,112708610,9280,9280,9280,9280,0
|
|
20240329,133200,112708610,9280,9280,9280,9280,160
|
|
20240329,133100,111223810,9280,9280,9280,9280,0
|
|
20240329,133000,111223810,9280,9280,9280,9280,53
|
|
20240329,132900,110731970,9280,9280,9280,9280,2
|
|
20240329,132800,110713410,9280,9280,9280,9280,0
|
|
20240329,132700,110713410,9280,9280,9280,9280,0
|
|
20240329,132600,110713410,9280,9280,9280,9280,57
|
|
20240329,132500,110184450,9280,9280,9280,9280,0
|
|
20240329,132400,110184450,9280,9280,9280,9280,0
|
|
20240329,132300,110184450,9280,9280,9280,9280,10
|
|
20240329,132200,110091650,9270,9270,9270,9270,0
|
|
20240329,132100,110091650,9270,9270,9270,9270,0
|
|
20240329,132000,110091650,9270,9270,9270,9270,0
|
|
20240329,131900,110091650,9270,9270,9270,9270,0
|
|
20240329,131800,110091650,9270,9270,9270,9270,0
|
|
20240329,131700,110091650,9270,9270,9270,9270,0
|
|
20240329,131600,110091650,9270,9270,9270,9270,0
|
|
20240329,131500,110091650,9270,9270,9270,9270,0
|
|
20240329,131400,110091650,9270,9270,9270,9270,0
|
|
20240329,131300,110091650,9270,9270,9270,9270,0
|
|
20240329,131200,110091650,9270,9270,9270,9270,0
|
|
20240329,131100,110091650,9270,9270,9270,9270,0
|
|
20240329,131000,110091650,9270,9270,9270,9270,0
|
|
20240329,130900,110091650,9270,9270,9270,9270,0
|
|
20240329,130800,110091650,9270,9270,9270,9270,0
|
|
20240329,130700,110091650,9270,9270,9270,9270,0
|
|
20240329,130600,110091650,9270,9270,9270,9270,0
|
|
20240329,130500,110091650,9270,9270,9270,9270,0
|
|
20240329,130400,110091650,9270,9270,9270,9270,0
|
|
20240329,130300,110091650,9270,9270,9270,9270,0
|
|
20240329,130200,110091650,9270,9270,9270,9270,0
|
|
20240329,130100,110091650,9270,9270,9270,9270,0
|
|
20240329,130000,110091650,9270,9270,9270,9270,0
|
|
20240329,125900,110091650,9270,9270,9270,9270,31
|
|
20240329,125800,109804280,9270,9270,9270,9270,0
|
|
20240329,125700,109804280,9270,9270,9270,9270,0
|
|
20240329,125600,109804280,9270,9270,9270,9270,0
|
|
20240329,125500,109804280,9270,9270,9270,9270,0
|
|
20240329,125400,109804280,9270,9270,9270,9270,0
|
|
20240329,125300,109804280,9270,9270,9270,9270,0
|
|
20240329,125200,109804280,9270,9270,9270,9270,0
|
|
20240329,125100,109804280,9270,9270,9270,9270,0
|
|
20240329,125000,109804280,9270,9270,9270,9270,0
|
|
20240329,124900,109804280,9270,9270,9270,9270,10
|
|
20240329,124800,109711580,9270,9270,9270,9270,0
|
|
20240329,124700,109711580,9270,9270,9270,9270,0
|
|
20240329,124600,109711580,9270,9270,9270,9270,0
|
|
20240329,124500,109711580,9270,9270,9270,9270,0
|
|
20240329,124400,109711580,9270,9270,9270,9270,0
|
|
20240329,124300,109711580,9270,9270,9270,9270,0
|
|
20240329,124200,109711580,9270,9270,9270,9270,0
|
|
20240329,124100,109711580,9270,9270,9270,9270,0
|
|
20240329,124000,109711580,9270,9270,9270,9270,0
|
|
20240329,123900,109711580,9270,9270,9270,9270,0
|
|
20240329,123800,109711580,9270,9270,9270,9270,0
|
|
20240329,123700,109711580,9270,9270,9270,9270,0
|
|
20240329,123600,109711580,9270,9270,9270,9270,0
|
|
20240329,123500,109711580,9270,9270,9270,9270,0
|
|
20240329,123400,109711580,9270,9270,9270,9270,20
|
|
20240329,123300,109526180,9270,9270,9270,9270,0
|
|
20240329,123200,109526180,9270,9270,9270,9270,0
|
|
20240329,123100,109526180,9270,9270,9270,9270,0
|
|
20240329,123000,109526180,9270,9270,9270,9270,0
|
|
20240329,122900,109526180,9270,9270,9270,9270,0
|
|
20240329,122800,109526180,9270,9270,9270,9270,1
|
|
20240329,122700,109516910,9270,9270,9270,9270,21
|
|
20240329,122600,109322240,9250,9250,9250,9250,0
|
|
20240329,122500,109322240,9250,9250,9250,9250,0
|
|
20240329,122400,109322240,9250,9250,9250,9250,0
|
|
20240329,122300,109322240,9250,9250,9250,9250,0
|
|
20240329,122200,109322240,9250,9250,9250,9250,0
|
|
20240329,122100,109322240,9250,9250,9250,9250,0
|
|
20240329,122000,109322240,9250,9250,9250,9250,0
|
|
20240329,121900,109322240,9250,9250,9250,9250,300
|
|
20240329,121800,106547240,9250,9250,9250,9250,0
|
|
20240329,121700,106547240,9250,9250,9250,9250,0
|
|
20240329,121600,106547240,9250,9250,9250,9250,0
|
|
20240329,121500,106547240,9250,9260,9260,9250,3979
|
|
20240329,121400,69739000,9260,9260,9260,9260,0
|
|
20240329,121300,69739000,9260,9260,9260,9260,0
|
|
20240329,121200,69739000,9260,9260,9260,9260,0
|
|
20240329,121100,69739000,9260,9260,9260,9260,0
|
|
20240329,121000,69739000,9260,9260,9260,9260,0
|
|
20240329,120900,69739000,9260,9260,9260,9260,0
|
|
20240329,120800,69739000,9260,9260,9260,9260,160
|
|
20240329,120700,68257400,9270,9270,9270,9270,0
|
|
20240329,120600,68257400,9270,9270,9270,9270,0
|
|
20240329,120500,68257400,9270,9270,9270,9270,0
|
|
20240329,120400,68257400,9270,9270,9270,9270,0
|
|
20240329,120300,68257400,9270,9270,9270,9270,0
|
|
20240329,120200,68257400,9270,9270,9270,9270,0
|
|
20240329,120100,68257400,9270,9270,9270,9270,0
|
|
20240329,120000,68257400,9270,9270,9270,9270,0
|
|
20240329,115900,68257400,9270,9270,9270,9270,0
|
|
20240329,115800,68257400,9270,9270,9270,9270,0
|
|
20240329,115700,68257400,9270,9270,9270,9270,0
|
|
20240329,115600,68257400,9270,9270,9270,9270,0
|
|
20240329,115500,68257400,9270,9270,9270,9270,0
|
|
20240329,115400,68257400,9270,9270,9270,9270,0
|
|
20240329,115300,68257400,9270,9270,9270,9270,0
|
|
20240329,115200,68257400,9270,9270,9270,9270,0
|
|
20240329,115100,68257400,9270,9270,9270,9270,0
|
|
20240329,115000,68257400,9270,9270,9270,9270,0
|
|
20240329,114900,68257400,9270,9260,9270,9260,22
|
|
20240329,114800,68053470,9260,9260,9260,9260,0
|
|
20240329,114700,68053470,9260,9260,9260,9260,0
|
|
20240329,114600,68053470,9260,9260,9260,9260,0
|
|
20240329,114500,68053470,9260,9260,9260,9260,0
|
|
20240329,114400,68053470,9260,9260,9260,9260,0
|
|
20240329,114300,68053470,9260,9260,9260,9260,0
|
|
20240329,114200,68053470,9260,9260,9260,9260,0
|
|
20240329,114100,68053470,9260,9260,9260,9260,0
|
|
20240329,114000,68053470,9260,9260,9260,9260,0
|
|
20240329,113900,68053470,9260,9260,9260,9260,0
|
|
20240329,113800,68053470,9260,9260,9260,9260,0
|
|
20240329,113700,68053470,9260,9260,9260,9260,0
|
|
20240329,113600,68053470,9260,9260,9260,9260,0
|
|
20240329,113500,68053470,9260,9260,9260,9260,2
|
|
20240329,113400,68034950,9270,9270,9270,9270,2
|
|
20240329,113300,68016410,9260,9260,9260,9260,0
|
|
20240329,113200,68016410,9260,9260,9260,9260,0
|
|
20240329,113100,68016410,9260,9260,9260,9260,10
|
|
20240329,113000,67923810,9260,9260,9260,9260,0
|
|
20240329,112900,67923810,9260,9260,9260,9260,0
|
|
20240329,112800,67923810,9260,9260,9260,9260,0
|
|
20240329,112700,67923810,9260,9260,9260,9260,0
|
|
20240329,112600,67923810,9260,9260,9260,9260,0
|
|
20240329,112500,67923810,9260,9260,9260,9260,460
|
|
20240329,112400,63664210,9270,9270,9270,9270,10
|
|
20240329,112300,63571510,9270,9270,9270,9270,0
|
|
20240329,112200,63571510,9270,9270,9270,9270,0
|
|
20240329,112100,63571510,9270,9270,9270,9270,20
|
|
20240329,112000,63386110,9260,9260,9260,9260,79
|
|
20240329,111900,62654570,9270,9270,9270,9270,0
|
|
20240329,111800,62654570,9270,9270,9270,9270,0
|
|
20240329,111700,62654570,9270,9270,9270,9270,0
|
|
20240329,111600,62654570,9270,9270,9270,9270,0
|
|
20240329,111500,62654570,9270,9270,9270,9270,0
|
|
20240329,111400,62654570,9270,9270,9270,9270,0
|
|
20240329,111300,62654570,9270,9270,9270,9270,0
|
|
20240329,111200,62654570,9270,9270,9270,9270,0
|
|
20240329,111100,62654570,9270,9270,9270,9270,0
|
|
20240329,111000,62654570,9270,9270,9270,9270,0
|
|
20240329,110900,62654570,9270,9270,9270,9270,0
|
|
20240329,110800,62654570,9270,9270,9270,9270,0
|
|
20240329,110700,62654570,9270,9270,9270,9270,0
|
|
20240329,110600,62654570,9270,9270,9270,9270,248
|
|
20240329,110500,60355610,9270,9270,9270,9270,0
|
|
20240329,110400,60355610,9270,9270,9270,9270,0
|
|
20240329,110300,60355610,9270,9270,9270,9270,265
|
|
20240329,110200,57899060,9270,9270,9270,9270,0
|
|
20240329,110100,57899060,9270,9270,9270,9270,0
|
|
20240329,110000,57899060,9270,9270,9270,9270,10
|
|
20240329,105900,57806360,9270,9270,9270,9270,0
|
|
20240329,105800,57806360,9270,9270,9270,9270,30
|
|
20240329,105700,57528260,9270,9270,9270,9270,0
|
|
20240329,105600,57528260,9270,9270,9270,9270,0
|
|
20240329,105500,57528260,9270,9270,9270,9270,1096
|
|
20240329,105400,47368340,9280,9280,9280,9280,0
|
|
20240329,105300,47368340,9280,9280,9280,9280,2
|
|
20240329,105200,47349780,9280,9280,9280,9280,0
|
|
20240329,105100,47349780,9280,9280,9280,9280,0
|
|
20240329,105000,47349780,9280,9280,9280,9280,0
|
|
20240329,104900,47349780,9280,9280,9280,9280,329
|
|
20240329,104800,44296660,9280,9280,9280,9280,405
|
|
20240329,104700,40538260,9280,9280,9280,9280,4
|
|
20240329,104600,40501140,9280,9280,9280,9280,0
|
|
20240329,104500,40501140,9280,9280,9280,9280,0
|
|
20240329,104400,40501140,9280,9280,9280,9280,0
|
|
20240329,104300,40501140,9280,9280,9280,9280,0
|
|
20240329,104200,40501140,9280,9280,9280,9280,0
|
|
20240329,104100,40501140,9280,9280,9280,9280,0
|
|
20240329,104000,40501140,9280,9280,9280,9280,0
|
|
20240329,103900,40501140,9280,9280,9280,9280,0
|
|
20240329,103800,40501140,9280,9280,9280,9280,343
|
|
20240329,103700,37318100,9270,9270,9270,9270,300
|
|
20240329,103600,34537100,9270,9270,9270,9270,0
|
|
20240329,103500,34537100,9270,9270,9270,9270,0
|
|
20240329,103400,34537100,9270,9270,9270,9270,20
|
|
20240329,103300,34351700,9280,9280,9280,9280,0
|
|
20240329,103200,34351700,9280,9280,9280,9280,1
|
|
20240329,103100,34342420,9280,9280,9280,9280,0
|
|
20240329,103000,34342420,9280,9280,9280,9280,0
|
|
20240329,102900,34342420,9280,9280,9280,9280,0
|
|
20240329,102800,34342420,9280,9280,9280,9280,0
|
|
20240329,102700,34342420,9280,9280,9280,9280,0
|
|
20240329,102600,34342420,9280,9280,9280,9280,3
|
|
20240329,102500,34314580,9270,9270,9270,9270,954
|
|
20240329,102400,25471000,9260,9260,9260,9260,0
|
|
20240329,102300,25471000,9260,9260,9260,9260,0
|
|
20240329,102200,25471000,9260,9260,9260,9260,0
|
|
20240329,102100,25471000,9260,9260,9260,9260,0
|
|
20240329,102000,25471000,9260,9260,9260,9260,0
|
|
20240329,101900,25471000,9260,9260,9260,9260,0
|
|
20240329,101800,25471000,9260,9260,9260,9260,0
|
|
20240329,101700,25471000,9260,9260,9260,9260,0
|
|
20240329,101600,25471000,9260,9260,9260,9260,0
|
|
20240329,101500,25471000,9260,9260,9260,9260,0
|
|
20240329,101400,25471000,9260,9260,9260,9260,0
|
|
20240329,101300,25471000,9260,9260,9260,9260,0
|
|
20240329,101200,25471000,9260,9260,9260,9260,50
|
|
20240329,101100,25008000,9260,9260,9260,9260,0
|
|
20240329,101000,25008000,9260,9260,9260,9260,126
|
|
20240329,100900,23841240,9260,9260,9260,9260,0
|
|
20240329,100800,23841240,9260,9260,9260,9260,5
|
|
20240329,100700,23794940,9260,9260,9260,9260,0
|
|
20240329,100600,23794940,9260,9260,9260,9260,0
|
|
20240329,100500,23794940,9260,9260,9260,9260,1
|
|
20240329,100400,23785680,9260,9260,9260,9260,0
|
|
20240329,100300,23785680,9260,9260,9260,9260,0
|
|
20240329,100200,23785680,9260,9260,9260,9260,1
|
|
20240329,100100,23776420,9260,9260,9260,9260,0
|
|
20240329,100000,23776420,9260,9260,9260,9260,0
|
|
20240329,095900,23776420,9260,9260,9260,9260,2
|
|
20240329,095800,23757900,9260,9260,9260,9260,10
|
|
20240329,095700,23665300,9260,9260,9260,9260,0
|
|
20240329,095600,23665300,9260,9260,9260,9260,1
|
|
20240329,095500,23656040,9260,9260,9260,9260,1
|
|
20240329,095400,23646780,9260,9260,9260,9260,3
|
|
20240329,095300,23619000,9260,9260,9260,9260,3
|
|
20240329,095200,23591220,9260,9260,9260,9260,0
|
|
20240329,095100,23591220,9260,9260,9260,9260,2
|
|
20240329,095000,23572700,9250,9250,9250,9250,65
|
|
20240329,094900,22971450,9260,9260,9260,9260,0
|
|
20240329,094800,22971450,9260,9260,9260,9260,0
|
|
20240329,094700,22971450,9260,9260,9260,9260,0
|
|
20240329,094600,22971450,9260,9260,9260,9260,4
|
|
20240329,094500,22934410,9260,9260,9260,9260,1
|
|
20240329,094400,22925150,9260,9260,9260,9260,150
|
|
20240329,094300,21536150,9260,9260,9260,9260,0
|
|
20240329,094200,21536150,9260,9260,9260,9260,0
|
|
20240329,094100,21536150,9260,9260,9260,9260,0
|
|
20240329,094000,21536150,9260,9260,9260,9260,0
|
|
20240329,093900,21536150,9260,9260,9260,9260,158
|
|
20240329,093800,20073070,9260,9260,9260,9260,0
|
|
20240329,093700,20073070,9260,9260,9260,9260,0
|
|
20240329,093600,20073070,9260,9260,9260,9260,0
|
|
20240329,093500,20073070,9260,9260,9260,9260,0
|
|
20240329,093400,20073070,9260,9260,9260,9260,0
|
|
20240329,093300,20073070,9260,9260,9260,9260,0
|
|
20240329,093200,20073070,9260,9260,9260,9260,0
|
|
20240329,093100,20073070,9260,9260,9260,9260,1
|
|
20240329,093000,20063810,9260,9270,9270,9260,5
|
|
20240329,092900,20017470,9270,9270,9270,9270,8
|
|
20240329,092800,19943310,9270,9270,9270,9270,0
|
|
20240329,092700,19943310,9270,9270,9270,9270,0
|
|
20240329,092600,19943310,9270,9270,9270,9270,0
|
|
20240329,092500,19943310,9270,9270,9270,9270,0
|
|
20240329,092400,19943310,9270,9270,9270,9270,32
|
|
20240329,092300,19646670,9270,9270,9270,9270,0
|
|
20240329,092200,19646670,9270,9270,9270,9270,0
|
|
20240329,092100,19646670,9270,9280,9280,9270,52
|
|
20240329,092000,19164620,9280,9280,9280,9280,5
|
|
20240329,091900,19118220,9270,9270,9270,9270,1020
|
|
20240329,091800,9662820,9270,9270,9270,9270,0
|
|
20240329,091700,9662820,9270,9270,9270,9270,290
|
|
20240329,091600,6974520,9280,9280,9280,9280,30
|
|
20240329,091500,6696120,9290,9290,9290,9290,0
|
|
20240329,091400,6696120,9290,9290,9290,9290,0
|
|
20240329,091300,6696120,9290,9290,9290,9290,20
|
|
20240329,091200,6510320,9270,9270,9270,9270,0
|
|
20240329,091100,6510320,9270,9270,9270,9270,199
|
|
20240329,091000,4665590,9270,9280,9280,9270,3
|
|
20240329,090900,4637770,9280,9280,9280,9280,1
|
|
20240329,090800,4628490,9280,9280,9280,9280,30
|
|
20240329,090700,4350090,9280,9280,9280,9280,0
|
|
20240329,090600,4350090,9280,9280,9280,9280,0
|
|
20240329,090500,4350090,9280,9290,9290,9270,52
|
|
20240329,090400,3867630,9270,9290,9290,9270,153
|
|
20240329,090300,2448280,9280,9280,9280,9280,100
|
|
20240329,090200,1520280,9270,9270,9270,9270,142
|
|
20240329,090100,203940,9270,9270,9270,9270,0
|
|
20240329,090000,203940,9270,9270,9270,9270,22
|