619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191600,287145740,9320,9320,9320,9320,348
|
|
20240328,191500,287145740,9320,9320,9320,9320,0
|
|
20240328,191400,287145740,9320,9320,9320,9320,0
|
|
20240328,191300,287145740,9320,9320,9320,9320,0
|
|
20240328,191200,287145740,9320,9320,9320,9320,0
|
|
20240328,191100,287145740,9320,9320,9320,9320,0
|
|
20240328,191000,287145740,9320,9320,9320,9320,0
|
|
20240328,190900,287145740,9320,9320,9320,9320,0
|
|
20240328,190800,287145740,9320,9320,9320,9320,0
|
|
20240328,190700,287145740,9320,9320,9320,9320,0
|
|
20240328,190600,287145740,9320,9320,9320,9320,0
|
|
20240328,190500,287145740,9320,9320,9320,9320,0
|
|
20240328,190400,287145740,9320,9320,9320,9320,0
|
|
20240328,190300,287145740,9320,9320,9320,9320,0
|
|
20240328,190200,287145740,9320,9320,9320,9320,0
|
|
20240328,190100,287145740,9320,9320,9320,9320,0
|
|
20240328,190000,287145740,9320,9320,9320,9320,0
|
|
20240328,185900,287145740,9320,9320,9320,9320,0
|
|
20240328,185800,287145740,9320,9320,9320,9320,0
|
|
20240328,185700,287145740,9320,9320,9320,9320,0
|
|
20240328,185600,287145740,9320,9320,9320,9320,0
|
|
20240328,185500,287145740,9320,9320,9320,9320,0
|
|
20240328,185400,287145740,9320,9320,9320,9320,0
|
|
20240328,185300,287145740,9320,9320,9320,9320,0
|
|
20240328,185200,287145740,9320,9320,9320,9320,0
|
|
20240328,185100,287145740,9320,9320,9320,9320,0
|
|
20240328,185000,287145740,9320,9320,9320,9320,0
|
|
20240328,184900,287145740,9320,9320,9320,9320,0
|
|
20240328,184800,287145740,9320,9320,9320,9320,0
|
|
20240328,184700,287145740,9320,9320,9320,9320,0
|
|
20240328,184600,287145740,9320,9320,9320,9320,348
|
|
20240328,184500,287145740,9320,9320,9320,9320,0
|
|
20240328,184400,287145740,9320,9320,9320,9320,0
|
|
20240328,184300,287145740,9320,9320,9320,9320,0
|
|
20240328,184200,287145740,9320,9320,9320,9320,0
|
|
20240328,184100,287145740,9320,9320,9320,9320,0
|
|
20240328,184000,287145740,9320,9320,9320,9320,0
|
|
20240328,183900,287145740,9320,9320,9320,9320,0
|
|
20240328,183800,287145740,9320,9320,9320,9320,0
|
|
20240328,183700,287145740,9320,9320,9320,9320,0
|
|
20240328,183600,287145740,9320,9320,9320,9320,0
|
|
20240328,183500,287145740,9320,9320,9320,9320,0
|
|
20240328,183400,287145740,9320,9320,9320,9320,0
|
|
20240328,183300,287145740,9320,9320,9320,9320,0
|
|
20240328,183200,287145740,9320,9320,9320,9320,0
|
|
20240328,183100,287145740,9320,9320,9320,9320,0
|
|
20240328,183000,287145740,9320,9320,9320,9320,0
|
|
20240328,182900,287145740,9320,9320,9320,9320,0
|
|
20240328,182800,287145740,9320,9320,9320,9320,0
|
|
20240328,182700,287145740,9320,9320,9320,9320,0
|
|
20240328,182600,287145740,9320,9320,9320,9320,0
|
|
20240328,182500,287145740,9320,9320,9320,9320,0
|
|
20240328,182400,287145740,9320,9320,9320,9320,0
|
|
20240328,182300,287145740,9320,9320,9320,9320,0
|
|
20240328,182200,287145740,9320,9320,9320,9320,0
|
|
20240328,182100,287145740,9320,9320,9320,9320,0
|
|
20240328,182000,287145740,9320,9320,9320,9320,0
|
|
20240328,181900,287145740,9320,9320,9320,9320,0
|
|
20240328,181800,287145740,9320,9320,9320,9320,0
|
|
20240328,181700,287145740,9320,9320,9320,9320,0
|
|
20240328,181600,287145740,9320,9320,9320,9320,348
|
|
20240328,181500,287145740,9320,9320,9320,9320,0
|
|
20240328,181400,287145740,9320,9320,9320,9320,0
|
|
20240328,181300,287145740,9320,9320,9320,9320,0
|
|
20240328,181200,287145740,9320,9320,9320,9320,0
|
|
20240328,181100,287145740,9320,9320,9320,9320,0
|
|
20240328,181000,287145740,9320,9320,9320,9320,0
|
|
20240328,180900,287145740,9320,9320,9320,9320,0
|
|
20240328,180800,287145740,9320,9320,9320,9320,0
|
|
20240328,180700,287145740,9320,9320,9320,9320,0
|
|
20240328,180600,287145740,9320,9320,9320,9320,0
|
|
20240328,180500,287145740,9320,9320,9320,9320,0
|
|
20240328,180400,287145740,9320,9320,9320,9320,0
|
|
20240328,180300,287145740,9320,9320,9320,9320,0
|
|
20240328,180200,287145740,9320,9320,9320,9320,0
|
|
20240328,180100,287145740,9320,9320,9320,9320,0
|
|
20240328,180000,287145740,9320,9320,9320,9320,0
|
|
20240328,175900,287145740,9320,9320,9320,9320,0
|
|
20240328,175800,287145740,9320,9320,9320,9320,0
|
|
20240328,175700,287145740,9320,9320,9320,9320,0
|
|
20240328,175600,287145740,9320,9320,9320,9320,0
|
|
20240328,175500,287145740,9320,9320,9320,9320,0
|
|
20240328,175400,287145740,9320,9320,9320,9320,0
|
|
20240328,175300,287145740,9320,9320,9320,9320,0
|
|
20240328,175200,287145740,9320,9320,9320,9320,0
|
|
20240328,175100,287145740,9320,9320,9320,9320,0
|
|
20240328,175000,287145740,9320,9320,9320,9320,0
|
|
20240328,174900,287145740,9320,9320,9320,9320,0
|
|
20240328,174800,287145740,9320,9320,9320,9320,0
|
|
20240328,174700,287145740,9320,9320,9320,9320,0
|
|
20240328,174600,287145740,9320,9320,9320,9320,348
|
|
20240328,174500,287145740,9320,9320,9320,9320,0
|
|
20240328,174400,287145740,9320,9320,9320,9320,0
|
|
20240328,174300,287145740,9320,9320,9320,9320,0
|
|
20240328,174200,287145740,9320,9320,9320,9320,0
|
|
20240328,174100,287145740,9320,9320,9320,9320,0
|
|
20240328,174000,287145740,9320,9320,9320,9320,0
|
|
20240328,173900,287145740,9320,9320,9320,9320,0
|
|
20240328,173800,287145740,9320,9320,9320,9320,0
|
|
20240328,173700,287145740,9320,9320,9320,9320,0
|
|
20240328,173600,287145740,9320,9320,9320,9320,0
|
|
20240328,173500,287145740,9320,9320,9320,9320,0
|
|
20240328,173400,287145740,9320,9320,9320,9320,0
|
|
20240328,173300,287145740,9320,9320,9320,9320,0
|
|
20240328,173200,287145740,9320,9320,9320,9320,0
|
|
20240328,173100,287145740,9320,9320,9320,9320,0
|
|
20240328,173000,287145740,9320,9320,9320,9320,0
|
|
20240328,172900,287145740,9320,9320,9320,9320,0
|
|
20240328,172800,287145740,9320,9320,9320,9320,0
|
|
20240328,172700,287145740,9320,9320,9320,9320,0
|
|
20240328,172600,287145740,9320,9320,9320,9320,0
|
|
20240328,172500,287145740,9320,9320,9320,9320,0
|
|
20240328,172400,287145740,9320,9320,9320,9320,0
|
|
20240328,172300,287145740,9320,9320,9320,9320,0
|
|
20240328,172200,287145740,9320,9320,9320,9320,0
|
|
20240328,172100,287145740,9320,9320,9320,9320,0
|
|
20240328,172000,287145740,9320,9320,9320,9320,0
|
|
20240328,171900,287145740,9320,9320,9320,9320,0
|
|
20240328,171800,287145740,9320,9320,9320,9320,0
|
|
20240328,171700,287145740,9320,9320,9320,9320,0
|
|
20240328,171600,287145740,9320,9320,9320,9320,348
|
|
20240328,171500,287145740,9320,9320,9320,9320,0
|
|
20240328,171400,287145740,9320,9320,9320,9320,0
|
|
20240328,171300,287145740,9320,9320,9320,9320,0
|
|
20240328,171200,287145740,9320,9320,9320,9320,0
|
|
20240328,171100,287145740,9320,9320,9320,9320,0
|
|
20240328,171000,287145740,9320,9320,9320,9320,0
|
|
20240328,170900,287145740,9320,9320,9320,9320,0
|
|
20240328,170800,287145740,9320,9320,9320,9320,0
|
|
20240328,170700,287145740,9320,9320,9320,9320,0
|
|
20240328,170600,287145740,9320,9320,9320,9320,0
|
|
20240328,170500,287145740,9320,9320,9320,9320,0
|
|
20240328,170400,287145740,9320,9320,9320,9320,0
|
|
20240328,170300,287145740,9320,9320,9320,9320,0
|
|
20240328,170200,287145740,9320,9320,9320,9320,0
|
|
20240328,170100,287145740,9320,9320,9320,9320,0
|
|
20240328,170000,287145740,9320,9320,9320,9320,0
|
|
20240328,165900,287145740,9320,9320,9320,9320,0
|
|
20240328,165800,287145740,9320,9320,9320,9320,0
|
|
20240328,165700,287145740,9320,9320,9320,9320,0
|
|
20240328,165600,287145740,9320,9320,9320,9320,0
|
|
20240328,165500,287145740,9320,9320,9320,9320,0
|
|
20240328,165400,287145740,9320,9320,9320,9320,0
|
|
20240328,165300,287145740,9320,9320,9320,9320,0
|
|
20240328,165200,287145740,9320,9320,9320,9320,0
|
|
20240328,165100,287145740,9320,9320,9320,9320,0
|
|
20240328,165000,287145740,9320,9320,9320,9320,0
|
|
20240328,164900,287145740,9320,9320,9320,9320,0
|
|
20240328,164800,287145740,9320,9320,9320,9320,0
|
|
20240328,164700,287145740,9320,9320,9320,9320,0
|
|
20240328,164600,287145740,9320,9320,9320,9320,348
|
|
20240328,164500,287145740,9320,9320,9320,9320,0
|
|
20240328,164400,287145740,9320,9320,9320,9320,0
|
|
20240328,164300,287145740,9320,9320,9320,9320,0
|
|
20240328,164200,287145740,9320,9320,9320,9320,0
|
|
20240328,164100,287145740,9320,9320,9320,9320,0
|
|
20240328,164000,287145740,9320,9320,9320,9320,0
|
|
20240328,163900,287145740,9320,9320,9320,9320,0
|
|
20240328,163800,287145740,9320,9320,9320,9320,0
|
|
20240328,163700,287145740,9320,9320,9320,9320,0
|
|
20240328,163600,287145740,9320,9320,9320,9320,0
|
|
20240328,163500,287145740,9320,9320,9320,9320,0
|
|
20240328,163400,287145740,9320,9320,9320,9320,0
|
|
20240328,163300,287145740,9320,9320,9320,9320,0
|
|
20240328,163200,287145740,9320,9320,9320,9320,0
|
|
20240328,163100,287145740,9320,9320,9320,9320,0
|
|
20240328,163000,287145740,9320,9320,9320,9320,0
|
|
20240328,162900,287145740,9320,9320,9320,9320,0
|
|
20240328,162800,287145740,9320,9320,9320,9320,0
|
|
20240328,162700,287145740,9320,9320,9320,9320,0
|
|
20240328,162600,287145740,9320,9320,9320,9320,0
|
|
20240328,162500,287145740,9320,9320,9320,9320,0
|
|
20240328,162400,287145740,9320,9320,9320,9320,0
|
|
20240328,162300,287145740,9320,9320,9320,9320,0
|
|
20240328,162200,287145740,9320,9320,9320,9320,0
|
|
20240328,162100,287145740,9320,9320,9320,9320,0
|
|
20240328,162000,287145740,9320,9320,9320,9320,0
|
|
20240328,161900,287145740,9320,9320,9320,9320,0
|
|
20240328,161800,287145740,9320,9320,9320,9320,0
|
|
20240328,161700,287145740,9320,9320,9320,9320,0
|
|
20240328,161600,287145740,9320,9320,9320,9320,348
|
|
20240328,161500,287145740,9320,9320,9320,9320,0
|
|
20240328,161400,287145740,9320,9320,9320,9320,0
|
|
20240328,161300,287145740,9320,9320,9320,9320,0
|
|
20240328,161200,287145740,9320,9320,9320,9320,0
|
|
20240328,161100,287145740,9320,9320,9320,9320,0
|
|
20240328,161000,287145740,9320,9320,9320,9320,0
|
|
20240328,160900,287145740,9320,9320,9320,9320,0
|
|
20240328,160800,287145740,9320,9320,9320,9320,0
|
|
20240328,160700,287145740,9320,9320,9320,9320,0
|
|
20240328,160600,287145740,9320,9320,9320,9320,0
|
|
20240328,160500,287145740,9320,9320,9320,9320,0
|
|
20240328,160400,287145740,9320,9320,9320,9320,0
|
|
20240328,160300,287145740,9320,9320,9320,9320,0
|
|
20240328,160200,287145740,9320,9320,9320,9320,0
|
|
20240328,160100,287145740,9320,9320,9320,9320,0
|
|
20240328,160000,287145740,9320,9320,9320,9320,0
|
|
20240328,155900,287145740,9320,9320,9320,9320,0
|
|
20240328,155800,287145740,9320,9320,9320,9320,0
|
|
20240328,155700,287145740,9320,9320,9320,9320,0
|
|
20240328,155600,287145740,9320,9320,9320,9320,0
|
|
20240328,155500,287145740,9320,9320,9320,9320,0
|
|
20240328,155400,287145740,9320,9320,9320,9320,0
|
|
20240328,155300,287145740,9320,9320,9320,9320,0
|
|
20240328,155200,287145740,9320,9320,9320,9320,0
|
|
20240328,155100,287145740,9320,9320,9320,9320,0
|
|
20240328,155000,287145740,9320,9320,9320,9320,0
|
|
20240328,154900,287145740,9320,9320,9320,9320,0
|
|
20240328,154800,287145740,9320,9320,9320,9320,0
|
|
20240328,154700,287145740,9320,9320,9320,9320,0
|
|
20240328,154600,287145740,9320,9320,9320,9320,348
|
|
20240328,154500,287145740,9320,9320,9320,9320,0
|
|
20240328,154400,287145740,9320,9320,9320,9320,0
|
|
20240328,154300,287145740,9320,9320,9320,9320,0
|
|
20240328,154200,287145740,9320,9320,9320,9320,0
|
|
20240328,154100,287145740,9320,9320,9320,9320,0
|
|
20240328,154000,287145740,9320,9320,9320,9320,0
|
|
20240328,153900,287145740,9320,9320,9320,9320,0
|
|
20240328,153800,287145740,9320,9320,9320,9320,0
|
|
20240328,153700,287145740,9320,9320,9320,9320,0
|
|
20240328,153600,287145740,9320,9320,9320,9320,0
|
|
20240328,153500,287145740,9320,9320,9320,9320,0
|
|
20240328,153400,287145740,9320,9320,9320,9320,0
|
|
20240328,153300,287145740,9320,9320,9320,9320,0
|
|
20240328,153200,287145740,9320,9320,9320,9320,0
|
|
20240328,153100,287145740,9320,9320,9320,9320,0
|
|
20240328,153000,287145740,9320,9320,9320,9320,348
|
|
20240328,152900,283902380,9310,9310,9310,9310,0
|
|
20240328,152800,283902380,9310,9310,9310,9310,0
|
|
20240328,152700,283902380,9310,9310,9310,9310,0
|
|
20240328,152600,283902380,9310,9310,9310,9310,0
|
|
20240328,152500,283902380,9310,9310,9310,9310,0
|
|
20240328,152400,283902380,9310,9310,9310,9310,0
|
|
20240328,152300,283902380,9310,9310,9310,9310,0
|
|
20240328,152200,283902380,9310,9310,9310,9310,0
|
|
20240328,152100,283902380,9310,9310,9310,9310,0
|
|
20240328,152000,283902380,9310,9310,9310,9310,0
|
|
20240328,151900,283902380,9310,9300,9310,9300,417
|
|
20240328,151800,280021370,9310,9310,9310,9310,30
|
|
20240328,151700,279742070,9310,9300,9310,9300,108
|
|
20240328,151600,278736890,9310,9310,9310,9310,104
|
|
20240328,151500,277768650,9300,9300,9300,9300,0
|
|
20240328,151400,277768650,9300,9300,9300,9300,0
|
|
20240328,151300,277768650,9300,9300,9300,9300,8
|
|
20240328,151200,277694250,9290,9290,9290,9290,0
|
|
20240328,151100,277694250,9290,9290,9290,9290,0
|
|
20240328,151000,277694250,9290,9290,9290,9290,1
|
|
20240328,150900,277684960,9300,9300,9300,9300,2
|
|
20240328,150800,277666360,9290,9290,9290,9290,0
|
|
20240328,150700,277666360,9290,9290,9290,9290,130
|
|
20240328,150600,276458660,9300,9300,9300,9300,0
|
|
20240328,150500,276458660,9300,9300,9300,9300,1
|
|
20240328,150400,276449360,9290,9290,9290,9290,20
|
|
20240328,150300,276263560,9300,9300,9300,9300,0
|
|
20240328,150200,276263560,9300,9300,9300,9300,117
|
|
20240328,150100,275175460,9300,9300,9300,9300,10
|
|
20240328,150000,275082460,9300,9300,9300,9300,2
|
|
20240328,145900,275063860,9290,9290,9290,9290,10
|
|
20240328,145800,274970960,9300,9300,9300,9300,530
|
|
20240328,145700,270041960,9290,9290,9290,9290,0
|
|
20240328,145600,270041960,9290,9290,9290,9290,0
|
|
20240328,145500,270041960,9290,9290,9290,9290,0
|
|
20240328,145400,270041960,9290,9290,9290,9290,31
|
|
20240328,145300,269753970,9290,9290,9290,9290,0
|
|
20240328,145200,269753970,9290,9280,9290,9280,59
|
|
20240328,145100,269206010,9300,9300,9300,9300,0
|
|
20240328,145000,269206010,9300,9300,9300,9300,0
|
|
20240328,144900,269206010,9300,9290,9300,9290,563
|
|
20240328,144800,263975140,9280,9280,9280,9280,0
|
|
20240328,144700,263975140,9280,9280,9280,9280,0
|
|
20240328,144600,263975140,9280,9280,9280,9280,20
|
|
20240328,144500,263789540,9290,9290,9290,9290,0
|
|
20240328,144400,263789540,9290,9290,9290,9290,82
|
|
20240328,144300,263027760,9300,9300,9300,9300,0
|
|
20240328,144200,263027760,9300,9300,9300,9300,1
|
|
20240328,144100,263018460,9300,9300,9300,9300,6
|
|
20240328,144000,262962660,9300,9300,9300,9300,0
|
|
20240328,143900,262962660,9300,9300,9300,9300,0
|
|
20240328,143800,262962660,9300,9300,9300,9300,1
|
|
20240328,143700,262953360,9300,9300,9300,9300,0
|
|
20240328,143600,262953360,9300,9300,9300,9300,50
|
|
20240328,143500,262488360,9300,9300,9300,9300,2
|
|
20240328,143400,262469760,9290,9290,9290,9290,10
|
|
20240328,143300,262376860,9300,9300,9300,9300,0
|
|
20240328,143200,262376860,9300,9300,9300,9300,0
|
|
20240328,143100,262376860,9300,9300,9300,9300,0
|
|
20240328,143000,262376860,9300,9300,9300,9300,0
|
|
20240328,142900,262376860,9300,9300,9300,9300,0
|
|
20240328,142800,262376860,9300,9290,9300,9290,14
|
|
20240328,142700,262246760,9300,9300,9300,9300,0
|
|
20240328,142600,262246760,9300,9300,9300,9300,24
|
|
20240328,142500,262023560,9300,9300,9300,9300,0
|
|
20240328,142400,262023560,9300,9290,9300,9290,100
|
|
20240328,142300,261093660,9300,9300,9300,9300,0
|
|
20240328,142200,261093660,9300,9300,9300,9300,11
|
|
20240328,142100,260991360,9290,9290,9290,9290,1
|
|
20240328,142000,260982070,9280,9280,9280,9280,0
|
|
20240328,141900,260982070,9280,9280,9280,9280,0
|
|
20240328,141800,260982070,9280,9280,9280,9280,45
|
|
20240328,141700,260564470,9280,9280,9280,9280,0
|
|
20240328,141600,260564470,9280,9280,9280,9280,2
|
|
20240328,141500,260545910,9270,9270,9270,9270,20
|
|
20240328,141400,260360510,9280,9280,9280,9280,77
|
|
20240328,141300,259645950,9290,9290,9290,9290,109
|
|
20240328,141200,258633340,9300,9300,9300,9300,10
|
|
20240328,141100,258540340,9300,9300,9300,9300,66
|
|
20240328,141000,257926540,9280,9280,9280,9280,0
|
|
20240328,140900,257926540,9280,9280,9280,9280,0
|
|
20240328,140800,257926540,9280,9280,9280,9280,15
|
|
20240328,140700,257787340,9270,9270,9270,9270,20
|
|
20240328,140600,257601940,9270,9270,9270,9270,4
|
|
20240328,140500,257564860,9280,9280,9280,9280,0
|
|
20240328,140400,257564860,9280,9280,9280,9280,0
|
|
20240328,140300,257564860,9280,9280,9280,9280,0
|
|
20240328,140200,257564860,9280,9280,9280,9280,3
|
|
20240328,140100,257537020,9270,9270,9270,9270,0
|
|
20240328,140000,257537020,9270,9270,9270,9270,0
|
|
20240328,135900,257537020,9270,9270,9270,9270,515
|
|
20240328,135800,252762970,9270,9270,9270,9270,0
|
|
20240328,135700,252762970,9270,9270,9270,9270,0
|
|
20240328,135600,252762970,9270,9270,9270,9270,0
|
|
20240328,135500,252762970,9270,9270,9270,9270,0
|
|
20240328,135400,252762970,9270,9270,9270,9270,38
|
|
20240328,135300,252410710,9280,9280,9280,9280,0
|
|
20240328,135200,252410710,9280,9280,9280,9280,0
|
|
20240328,135100,252410710,9280,9280,9280,9280,0
|
|
20240328,135000,252410710,9280,9280,9280,9280,0
|
|
20240328,134900,252410710,9280,9280,9280,9280,1
|
|
20240328,134800,252401430,9280,9280,9280,9280,0
|
|
20240328,134700,252401430,9280,9290,9290,9280,52
|
|
20240328,134600,251918860,9290,9290,9290,9290,0
|
|
20240328,134500,251918860,9290,9290,9290,9290,0
|
|
20240328,134400,251918860,9290,9290,9290,9290,0
|
|
20240328,134300,251918860,9290,9290,9290,9290,0
|
|
20240328,134200,251918860,9290,9290,9290,9290,107
|
|
20240328,134100,250924830,9290,9290,9290,9290,0
|
|
20240328,134000,250924830,9290,9290,9290,9290,108
|
|
20240328,133900,249921510,9290,9290,9290,9290,100
|
|
20240328,133800,248992510,9290,9290,9290,9290,0
|
|
20240328,133700,248992510,9290,9290,9290,9290,1
|
|
20240328,133600,248983220,9290,9290,9290,9290,0
|
|
20240328,133500,248983220,9290,9290,9290,9290,0
|
|
20240328,133400,248983220,9290,9290,9290,9290,0
|
|
20240328,133300,248983220,9290,9290,9290,9290,0
|
|
20240328,133200,248983220,9290,9290,9290,9290,5
|
|
20240328,133100,248936770,9290,9290,9290,9290,10
|
|
20240328,133000,248843870,9290,9290,9290,9290,0
|
|
20240328,132900,248843870,9290,9290,9290,9290,0
|
|
20240328,132800,248843870,9290,9290,9290,9290,0
|
|
20240328,132700,248843870,9290,9290,9290,9290,323
|
|
20240328,132600,245843200,9270,9270,9270,9270,0
|
|
20240328,132500,245843200,9270,9270,9270,9270,30
|
|
20240328,132400,245565100,9270,9270,9270,9270,52
|
|
20240328,132300,245083060,9270,9270,9270,9270,10
|
|
20240328,132200,244990360,9270,9270,9270,9270,0
|
|
20240328,132100,244990360,9270,9270,9270,9270,0
|
|
20240328,132000,244990360,9270,9270,9270,9270,1
|
|
20240328,131900,244981090,9290,9290,9290,9290,20
|
|
20240328,131800,244795290,9290,9290,9290,9290,0
|
|
20240328,131700,244795290,9290,9280,9290,9280,105
|
|
20240328,131600,243819890,9280,9280,9280,9280,1
|
|
20240328,131500,243810610,9280,9280,9280,9280,1
|
|
20240328,131400,243801330,9280,9280,9280,9280,0
|
|
20240328,131300,243801330,9280,9280,9280,9280,0
|
|
20240328,131200,243801330,9280,9280,9280,9280,422
|
|
20240328,131100,239885170,9290,9290,9290,9290,0
|
|
20240328,131000,239885170,9290,9290,9290,9290,0
|
|
20240328,130900,239885170,9290,9290,9290,9290,0
|
|
20240328,130800,239885170,9290,9290,9290,9290,0
|
|
20240328,130700,239885170,9290,9290,9290,9290,5
|
|
20240328,130600,239838720,9290,9290,9290,9290,0
|
|
20240328,130500,239838720,9290,9290,9290,9290,3
|
|
20240328,130400,239810850,9290,9290,9290,9290,20
|
|
20240328,130300,239625050,9290,9290,9290,9290,0
|
|
20240328,130200,239625050,9290,9290,9290,9290,0
|
|
20240328,130100,239625050,9290,9290,9290,9290,0
|
|
20240328,130000,239625050,9290,9290,9290,9290,5
|
|
20240328,125900,239578600,9300,9300,9300,9300,0
|
|
20240328,125800,239578600,9300,9300,9300,9300,1
|
|
20240328,125700,239569300,9300,9300,9300,9300,0
|
|
20240328,125600,239569300,9300,9300,9300,9300,0
|
|
20240328,125500,239569300,9300,9290,9300,9290,67
|
|
20240328,125400,238946220,9290,9290,9290,9290,0
|
|
20240328,125300,238946220,9290,9280,9290,9280,53
|
|
20240328,125200,238454190,9280,9280,9280,9280,0
|
|
20240328,125100,238454190,9280,9280,9280,9280,0
|
|
20240328,125000,238454190,9280,9280,9280,9280,0
|
|
20240328,124900,238454190,9280,9280,9280,9280,0
|
|
20240328,124800,238454190,9280,9280,9280,9280,181
|
|
20240328,124700,236774510,9280,9280,9280,9280,5
|
|
20240328,124600,236728110,9270,9270,9270,9270,0
|
|
20240328,124500,236728110,9270,9270,9270,9270,0
|
|
20240328,124400,236728110,9270,9270,9270,9270,0
|
|
20240328,124300,236728110,9270,9270,9270,9270,0
|
|
20240328,124200,236728110,9270,9270,9270,9270,9
|
|
20240328,124100,236644680,9270,9270,9270,9270,0
|
|
20240328,124000,236644680,9270,9270,9270,9270,3
|
|
20240328,123900,236616870,9270,9270,9270,9270,0
|
|
20240328,123800,236616870,9270,9270,9270,9270,5
|
|
20240328,123700,236570520,9270,9270,9270,9270,0
|
|
20240328,123600,236570520,9270,9280,9280,9270,461
|
|
20240328,123500,232294900,9290,9290,9290,9290,0
|
|
20240328,123400,232294900,9290,9290,9290,9290,0
|
|
20240328,123300,232294900,9290,9290,9290,9290,0
|
|
20240328,123200,232294900,9290,9290,9290,9290,0
|
|
20240328,123100,232294900,9290,9290,9290,9290,310
|
|
20240328,123000,229415000,9290,9290,9290,9290,0
|
|
20240328,122900,229415000,9290,9290,9290,9290,0
|
|
20240328,122800,229415000,9290,9290,9290,9290,10
|
|
20240328,122700,229322100,9290,9290,9290,9290,0
|
|
20240328,122600,229322100,9290,9280,9290,9280,491
|
|
20240328,122500,224763720,9290,9290,9290,9290,0
|
|
20240328,122400,224763720,9290,9290,9290,9290,0
|
|
20240328,122300,224763720,9290,9290,9290,9290,0
|
|
20240328,122200,224763720,9290,9290,9290,9290,1
|
|
20240328,122100,224754430,9270,9270,9270,9270,0
|
|
20240328,122000,224754430,9270,9270,9270,9270,0
|
|
20240328,121900,224754430,9270,9270,9270,9270,0
|
|
20240328,121800,224754430,9270,9270,9270,9270,0
|
|
20240328,121700,224754430,9270,9270,9270,9270,0
|
|
20240328,121600,224754430,9270,9270,9270,9270,200
|
|
20240328,121500,222900430,9290,9290,9290,9290,0
|
|
20240328,121400,222900430,9290,9290,9290,9290,0
|
|
20240328,121300,222900430,9290,9290,9290,9290,0
|
|
20240328,121200,222900430,9290,9290,9290,9290,0
|
|
20240328,121100,222900430,9290,9290,9290,9290,0
|
|
20240328,121000,222900430,9290,9290,9290,9290,0
|
|
20240328,120900,222900430,9290,9290,9290,9290,0
|
|
20240328,120800,222900430,9290,9290,9290,9290,0
|
|
20240328,120700,222900430,9290,9290,9290,9290,0
|
|
20240328,120600,222900430,9290,9290,9290,9290,0
|
|
20240328,120500,222900430,9290,9290,9290,9290,0
|
|
20240328,120400,222900430,9290,9280,9290,9280,117
|
|
20240328,120300,221814100,9300,9300,9300,9300,0
|
|
20240328,120200,221814100,9300,9300,9300,9300,0
|
|
20240328,120100,221814100,9300,9300,9300,9300,0
|
|
20240328,120000,221814100,9300,9300,9300,9300,0
|
|
20240328,115900,221814100,9300,9300,9300,9300,0
|
|
20240328,115800,221814100,9300,9300,9300,9300,0
|
|
20240328,115700,221814100,9300,9300,9300,9300,0
|
|
20240328,115600,221814100,9300,9300,9300,9300,0
|
|
20240328,115500,221814100,9300,9300,9300,9300,21
|
|
20240328,115400,221618800,9270,9270,9270,9270,0
|
|
20240328,115300,221618800,9270,9270,9270,9270,0
|
|
20240328,115200,221618800,9270,9270,9270,9270,0
|
|
20240328,115100,221618800,9270,9280,9280,9270,33
|
|
20240328,115000,221312880,9300,9300,9300,9300,20
|
|
20240328,114900,221126880,9300,9300,9300,9300,0
|
|
20240328,114800,221126880,9300,9300,9300,9300,0
|
|
20240328,114700,221126880,9300,9300,9300,9300,1
|
|
20240328,114600,221117580,9300,9300,9300,9300,26
|
|
20240328,114500,220875780,9300,9300,9300,9300,0
|
|
20240328,114400,220875780,9300,9300,9300,9300,0
|
|
20240328,114300,220875780,9300,9300,9300,9300,120
|
|
20240328,114200,219759780,9300,9300,9300,9300,0
|
|
20240328,114100,219759780,9300,9300,9300,9300,0
|
|
20240328,114000,219759780,9300,9300,9300,9300,10
|
|
20240328,113900,219666780,9300,9300,9300,9300,1
|
|
20240328,113800,219657480,9300,9300,9300,9300,62
|
|
20240328,113700,219080880,9270,9270,9270,9270,0
|
|
20240328,113600,219080880,9270,9270,9270,9270,0
|
|
20240328,113500,219080880,9270,9270,9270,9270,1
|
|
20240328,113400,219071610,9300,9300,9300,9300,0
|
|
20240328,113300,219071610,9300,9300,9300,9300,16
|
|
20240328,113200,218922810,9300,9300,9300,9300,31
|
|
20240328,113100,218634510,9270,9270,9270,9270,32
|
|
20240328,113000,218337870,9270,9270,9270,9270,0
|
|
20240328,112900,218337870,9270,9270,9270,9270,0
|
|
20240328,112800,218337870,9270,9270,9270,9270,100
|
|
20240328,112700,217410870,9270,9270,9270,9270,0
|
|
20240328,112600,217410870,9270,9270,9270,9270,0
|
|
20240328,112500,217410870,9270,9270,9270,9270,4
|
|
20240328,112400,217373790,9270,9270,9270,9270,0
|
|
20240328,112300,217373790,9270,9270,9270,9270,0
|
|
20240328,112200,217373790,9270,9270,9270,9270,0
|
|
20240328,112100,217373790,9270,9270,9270,9270,0
|
|
20240328,112000,217373790,9270,9270,9270,9270,0
|
|
20240328,111900,217373790,9270,9270,9270,9270,0
|
|
20240328,111800,217373790,9270,9270,9270,9270,0
|
|
20240328,111700,217373790,9270,9280,9280,9270,229
|
|
20240328,111600,215249970,9270,9270,9270,9270,0
|
|
20240328,111500,215249970,9270,9270,9270,9270,0
|
|
20240328,111400,215249970,9270,9280,9280,9270,11
|
|
20240328,111300,215147990,9270,9270,9270,9270,0
|
|
20240328,111200,215147990,9270,9270,9270,9270,177
|
|
20240328,111100,213507200,9280,9280,9280,9280,261
|
|
20240328,111000,211085120,9280,9280,9280,9280,0
|
|
20240328,110900,211085120,9280,9280,9280,9280,0
|
|
20240328,110800,211085120,9280,9280,9280,9280,0
|
|
20240328,110700,211085120,9280,9280,9280,9280,0
|
|
20240328,110600,211085120,9280,9280,9280,9280,0
|
|
20240328,110500,211085120,9280,9280,9280,9280,0
|
|
20240328,110400,211085120,9280,9280,9280,9280,0
|
|
20240328,110300,211085120,9280,9280,9280,9280,100
|
|
20240328,110200,210157120,9280,9280,9280,9280,0
|
|
20240328,110100,210157120,9280,9280,9280,9280,100
|
|
20240328,110000,209229120,9280,9280,9280,9280,15
|
|
20240328,105900,209089920,9290,9290,9290,9290,0
|
|
20240328,105800,209089920,9290,9290,9290,9290,87
|
|
20240328,105700,208281690,9290,9290,9290,9290,180
|
|
20240328,105600,206609490,9290,9290,9290,9290,1
|
|
20240328,105500,206600200,9290,9290,9290,9290,0
|
|
20240328,105400,206600200,9290,9290,9290,9290,0
|
|
20240328,105300,206600200,9290,9290,9290,9290,52
|
|
20240328,105200,206117120,9300,9300,9300,9300,0
|
|
20240328,105100,206117120,9300,9300,9300,9300,0
|
|
20240328,105000,206117120,9300,9300,9300,9300,0
|
|
20240328,104900,206117120,9300,9300,9300,9300,26
|
|
20240328,104800,205875320,9290,9290,9290,9290,235
|
|
20240328,104700,203692170,9290,9290,9290,9290,57
|
|
20240328,104600,203162640,9290,9290,9290,9290,0
|
|
20240328,104500,203162640,9290,9290,9290,9290,0
|
|
20240328,104400,203162640,9290,9290,9290,9290,1
|
|
20240328,104300,203153350,9290,9290,9290,9290,0
|
|
20240328,104200,203153350,9290,9270,9290,9270,301
|
|
20240328,104100,200362000,9270,9270,9270,9270,10
|
|
20240328,104000,200269300,9270,9270,9270,9270,1
|
|
20240328,103900,200260030,9270,9270,9270,9270,53
|
|
20240328,103800,199768720,9260,9260,9260,9260,0
|
|
20240328,103700,199768720,9260,9270,9270,9260,108
|
|
20240328,103600,198768190,9270,9270,9270,9270,42
|
|
20240328,103500,198378850,9270,9270,9270,9270,0
|
|
20240328,103400,198378850,9270,9280,9280,9270,170
|
|
20240328,103300,196801870,9280,9280,9280,9280,10
|
|
20240328,103200,196709070,9290,9290,9290,9290,50
|
|
20240328,103100,196244570,9290,9290,9290,9290,11
|
|
20240328,103000,196142380,9290,9290,9290,9290,0
|
|
20240328,102900,196142380,9290,9290,9290,9290,0
|
|
20240328,102800,196142380,9290,9290,9290,9290,0
|
|
20240328,102700,196142380,9290,9290,9290,9290,89
|
|
20240328,102600,195315570,9290,9290,9290,9290,0
|
|
20240328,102500,195315570,9290,9290,9290,9290,0
|
|
20240328,102400,195315570,9290,9290,9290,9290,1
|
|
20240328,102300,195306280,9290,9290,9290,9290,1
|
|
20240328,102200,195296990,9290,9290,9290,9290,10
|
|
20240328,102100,195204090,9290,9290,9290,9290,0
|
|
20240328,102000,195204090,9290,9290,9290,9290,100
|
|
20240328,101900,194275090,9290,9290,9290,9290,5
|
|
20240328,101800,194228640,9280,9280,9280,9280,250
|
|
20240328,101700,191908640,9290,9290,9290,9290,103
|
|
20240328,101600,190951770,9290,9290,9290,9290,1
|
|
20240328,101500,190942480,9300,9300,9300,9300,0
|
|
20240328,101400,190942480,9300,9300,9300,9300,0
|
|
20240328,101300,190942480,9300,9300,9300,9300,0
|
|
20240328,101200,190942480,9300,9300,9300,9300,0
|
|
20240328,101100,190942480,9300,9300,9300,9300,0
|
|
20240328,101000,190942480,9300,9300,9300,9300,0
|
|
20240328,100900,190942480,9300,9300,9300,9300,0
|
|
20240328,100800,190942480,9300,9300,9300,9300,0
|
|
20240328,100700,190942480,9300,9300,9300,9300,3
|
|
20240328,100600,190914580,9300,9310,9310,9300,79
|
|
20240328,100500,190179800,9310,9310,9310,9310,0
|
|
20240328,100400,190179800,9310,9310,9310,9310,37
|
|
20240328,100300,189835330,9310,9310,9310,9310,2
|
|
20240328,100200,189816710,9310,9310,9310,9310,90
|
|
20240328,100100,188978810,9310,9310,9310,9310,233
|
|
20240328,100000,186809580,9320,9320,9320,9320,3
|
|
20240328,095900,186781620,9330,9330,9330,9330,11
|
|
20240328,095800,186678990,9330,9330,9330,9330,0
|
|
20240328,095700,186678990,9330,9330,9330,9330,0
|
|
20240328,095600,186678990,9330,9330,9330,9330,2
|
|
20240328,095500,186660330,9330,9330,9330,9330,1
|
|
20240328,095400,186651000,9330,9330,9330,9330,1
|
|
20240328,095300,186641670,9320,9320,9330,9320,133
|
|
20240328,095200,185401790,9330,9340,9340,9330,12
|
|
20240328,095100,185289730,9330,9330,9330,9330,1
|
|
20240328,095000,185280400,9340,9350,9350,9320,5
|
|
20240328,094900,185233720,9320,9340,9350,9320,197
|
|
20240328,094800,183391860,9340,9310,9340,9310,2851
|
|
20240328,094700,156819320,9320,9300,9320,9290,2434
|
|
20240328,094600,134163040,9290,9290,9290,9290,1
|
|
20240328,094500,134153750,9280,9280,9280,9280,209
|
|
20240328,094400,132214230,9250,9250,9250,9250,150
|
|
20240328,094300,130826730,9250,9250,9250,9250,0
|
|
20240328,094200,130826730,9250,9250,9250,9250,0
|
|
20240328,094100,130826730,9250,9250,9250,9250,0
|
|
20240328,094000,130826730,9250,9250,9250,9250,0
|
|
20240328,093900,130826730,9250,9270,9270,9250,2000
|
|
20240328,093800,112320760,9270,9290,9290,9270,654
|
|
20240328,093700,106255380,9290,9290,9290,9290,0
|
|
20240328,093600,106255380,9290,9290,9290,9290,15
|
|
20240328,093500,106116030,9290,9290,9290,9290,21
|
|
20240328,093400,105920940,9300,9300,9300,9300,0
|
|
20240328,093300,105920940,9300,9300,9300,9300,1
|
|
20240328,093200,105911640,9290,9300,9300,9290,15
|
|
20240328,093100,105772180,9300,9300,9300,9300,0
|
|
20240328,093000,105772180,9300,9300,9300,9300,11
|
|
20240328,092900,105669880,9290,9290,9290,9290,0
|
|
20240328,092800,105669880,9290,9300,9300,9290,77
|
|
20240328,092700,104954230,9310,9310,9310,9310,109
|
|
20240328,092600,103939440,9310,9320,9330,9310,213
|
|
20240328,092500,101954350,9340,9320,9340,9320,2574
|
|
20240328,092400,77959640,9320,9320,9320,9310,932
|
|
20240328,092300,69273410,9320,9270,9320,9270,2495
|
|
20240328,092200,46046220,9270,9290,9290,9270,400
|
|
20240328,092100,42335170,9300,9300,9300,9300,2
|
|
20240328,092000,42316570,9290,9290,9290,9290,23
|
|
20240328,091900,42102900,9290,9300,9300,9290,38
|
|
20240328,091800,41749680,9290,9290,9290,9290,2
|
|
20240328,091700,41731100,9300,9310,9310,9300,283
|
|
20240328,091600,39097200,9310,9310,9310,9310,2
|
|
20240328,091500,39078580,9310,9320,9320,9310,52
|
|
20240328,091400,38594450,9320,9300,9320,9300,46
|
|
20240328,091300,38166350,9320,9300,9320,9300,6
|
|
20240328,091200,38110530,9310,9320,9320,9310,42
|
|
20240328,091100,37719140,9330,9330,9330,9330,5
|
|
20240328,091000,37672490,9360,9360,9360,9360,45
|
|
20240328,090900,37251290,9320,9320,9360,9320,653
|
|
20240328,090800,31148570,9310,9320,9330,9300,961
|
|
20240328,090700,22197100,9310,9300,9310,9300,740
|
|
20240328,090600,15313730,9260,9260,9260,9260,0
|
|
20240328,090500,15313730,9260,9290,9290,9260,990
|
|
20240328,090400,6134050,9270,9260,9280,9260,256
|
|
20240328,090300,3759870,9260,9250,9260,9250,38
|
|
20240328,090200,3408090,9250,9250,9250,9250,182
|
|
20240328,090100,1724590,9240,9230,9240,9230,25
|
|
20240328,090000,1493640,9220,9220,9220,9220,162
|