661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195800,960263750,9990,9990,9990,9990,3536
|
|
20240318,195700,960263750,9990,9990,9990,9990,0
|
|
20240318,195600,960263750,9990,9990,9990,9990,0
|
|
20240318,195500,960263750,9990,9990,9990,9990,0
|
|
20240318,195400,960263750,9990,9990,9990,9990,0
|
|
20240318,195300,960263750,9990,9990,9990,9990,0
|
|
20240318,195200,960263750,9990,9990,9990,9990,0
|
|
20240318,195100,960263750,9990,9990,9990,9990,0
|
|
20240318,195000,960263750,9990,9990,9990,9990,0
|
|
20240318,194900,960263750,9990,9990,9990,9990,0
|
|
20240318,194800,960263750,9990,9990,9990,9990,0
|
|
20240318,194700,960263750,9990,9990,9990,9990,0
|
|
20240318,194600,960263750,9990,9990,9990,9990,0
|
|
20240318,194500,960263750,9990,9990,9990,9990,0
|
|
20240318,194400,960263750,9990,9990,9990,9990,0
|
|
20240318,194300,960263750,9990,9990,9990,9990,0
|
|
20240318,194200,960263750,9990,9990,9990,9990,0
|
|
20240318,194100,960263750,9990,9990,9990,9990,0
|
|
20240318,194000,960263750,9990,9990,9990,9990,0
|
|
20240318,193900,960263750,9990,9990,9990,9990,0
|
|
20240318,193800,960263750,9990,9990,9990,9990,0
|
|
20240318,193700,960263750,9990,9990,9990,9990,0
|
|
20240318,193600,960263750,9990,9990,9990,9990,0
|
|
20240318,193500,960263750,9990,9990,9990,9990,0
|
|
20240318,193400,960263750,9990,9990,9990,9990,0
|
|
20240318,193300,960263750,9990,9990,9990,9990,0
|
|
20240318,193200,960263750,9990,9990,9990,9990,0
|
|
20240318,193100,960263750,9990,9990,9990,9990,0
|
|
20240318,193000,960263750,9990,9990,9990,9990,0
|
|
20240318,192900,960263750,9990,9990,9990,9990,0
|
|
20240318,192800,960263750,9990,9990,9990,9990,3536
|
|
20240318,192700,960263750,9990,9990,9990,9990,0
|
|
20240318,192600,960263750,9990,9990,9990,9990,0
|
|
20240318,192500,960263750,9990,9990,9990,9990,0
|
|
20240318,192400,960263750,9990,9990,9990,9990,0
|
|
20240318,192300,960263750,9990,9990,9990,9990,0
|
|
20240318,192200,960263750,9990,9990,9990,9990,0
|
|
20240318,192100,960263750,9990,9990,9990,9990,0
|
|
20240318,192000,960263750,9990,9990,9990,9990,0
|
|
20240318,191900,960263750,9990,9990,9990,9990,0
|
|
20240318,191800,960263750,9990,9990,9990,9990,0
|
|
20240318,191700,960263750,9990,9990,9990,9990,0
|
|
20240318,191600,960263750,9990,9990,9990,9990,0
|
|
20240318,191500,960263750,9990,9990,9990,9990,0
|
|
20240318,191400,960263750,9990,9990,9990,9990,0
|
|
20240318,191300,960263750,9990,9990,9990,9990,0
|
|
20240318,191200,960263750,9990,9990,9990,9990,0
|
|
20240318,191100,960263750,9990,9990,9990,9990,0
|
|
20240318,191000,960263750,9990,9990,9990,9990,0
|
|
20240318,190900,960263750,9990,9990,9990,9990,0
|
|
20240318,190800,960263750,9990,9990,9990,9990,0
|
|
20240318,190700,960263750,9990,9990,9990,9990,0
|
|
20240318,190600,960263750,9990,9990,9990,9990,0
|
|
20240318,190500,960263750,9990,9990,9990,9990,0
|
|
20240318,190400,960263750,9990,9990,9990,9990,0
|
|
20240318,190300,960263750,9990,9990,9990,9990,0
|
|
20240318,190200,960263750,9990,9990,9990,9990,0
|
|
20240318,190100,960263750,9990,9990,9990,9990,0
|
|
20240318,190000,960263750,9990,9990,9990,9990,0
|
|
20240318,185900,960263750,9990,9990,9990,9990,0
|
|
20240318,185800,960263750,9990,9990,9990,9990,3536
|
|
20240318,185700,960263750,9990,9990,9990,9990,0
|
|
20240318,185600,960263750,9990,9990,9990,9990,0
|
|
20240318,185500,960263750,9990,9990,9990,9990,0
|
|
20240318,185400,960263750,9990,9990,9990,9990,0
|
|
20240318,185300,960263750,9990,9990,9990,9990,0
|
|
20240318,185200,960263750,9990,9990,9990,9990,0
|
|
20240318,185100,960263750,9990,9990,9990,9990,0
|
|
20240318,185000,960263750,9990,9990,9990,9990,0
|
|
20240318,184900,960263750,9990,9990,9990,9990,0
|
|
20240318,184800,960263750,9990,9990,9990,9990,0
|
|
20240318,184700,960263750,9990,9990,9990,9990,0
|
|
20240318,184600,960263750,9990,9990,9990,9990,0
|
|
20240318,184500,960263750,9990,9990,9990,9990,0
|
|
20240318,184400,960263750,9990,9990,9990,9990,0
|
|
20240318,184300,960263750,9990,9990,9990,9990,0
|
|
20240318,184200,960263750,9990,9990,9990,9990,0
|
|
20240318,184100,960263750,9990,9990,9990,9990,0
|
|
20240318,184000,960263750,9990,9990,9990,9990,0
|
|
20240318,183900,960263750,9990,9990,9990,9990,0
|
|
20240318,183800,960263750,9990,9990,9990,9990,0
|
|
20240318,183700,960263750,9990,9990,9990,9990,0
|
|
20240318,183600,960263750,9990,9990,9990,9990,0
|
|
20240318,183500,960263750,9990,9990,9990,9990,0
|
|
20240318,183400,960263750,9990,9990,9990,9990,0
|
|
20240318,183300,960263750,9990,9990,9990,9990,0
|
|
20240318,183200,960263750,9990,9990,9990,9990,0
|
|
20240318,183100,960263750,9990,9990,9990,9990,0
|
|
20240318,183000,960263750,9990,9990,9990,9990,0
|
|
20240318,182900,960263750,9990,9990,9990,9990,0
|
|
20240318,182800,960263750,9990,9990,9990,9990,3536
|
|
20240318,182700,960263750,9990,9990,9990,9990,0
|
|
20240318,182600,960263750,9990,9990,9990,9990,0
|
|
20240318,182500,960263750,9990,9990,9990,9990,0
|
|
20240318,182400,960263750,9990,9990,9990,9990,0
|
|
20240318,182300,960263750,9990,9990,9990,9990,0
|
|
20240318,182200,960263750,9990,9990,9990,9990,0
|
|
20240318,182100,960263750,9990,9990,9990,9990,0
|
|
20240318,182000,960263750,9990,9990,9990,9990,0
|
|
20240318,181900,960263750,9990,9990,9990,9990,0
|
|
20240318,181800,960263750,9990,9990,9990,9990,0
|
|
20240318,181700,960263750,9990,9990,9990,9990,0
|
|
20240318,181600,960263750,9990,9990,9990,9990,0
|
|
20240318,181500,960263750,9990,9990,9990,9990,0
|
|
20240318,181400,960263750,9990,9990,9990,9990,0
|
|
20240318,181300,960263750,9990,9990,9990,9990,0
|
|
20240318,181200,960263750,9990,9990,9990,9990,0
|
|
20240318,181100,960263750,9990,9990,9990,9990,0
|
|
20240318,181000,960263750,9990,9990,9990,9990,0
|
|
20240318,180900,960263750,9990,9990,9990,9990,0
|
|
20240318,180800,960263750,9990,9990,9990,9990,0
|
|
20240318,180700,960263750,9990,9990,9990,9990,0
|
|
20240318,180600,960263750,9990,9990,9990,9990,0
|
|
20240318,180500,960263750,9990,9990,9990,9990,0
|
|
20240318,180400,960263750,9990,9990,9990,9990,0
|
|
20240318,180300,960263750,9990,9990,9990,9990,0
|
|
20240318,180200,960263750,9990,9990,9990,9990,0
|
|
20240318,180100,960263750,9990,9990,9990,9990,0
|
|
20240318,180000,960263750,9990,9990,9990,9990,0
|
|
20240318,175900,960263750,9990,9990,9990,9990,0
|
|
20240318,175800,960263750,9990,9990,9990,9990,3536
|
|
20240318,175700,960263750,9990,9990,9990,9990,0
|
|
20240318,175600,960263750,9990,9990,9990,9990,0
|
|
20240318,175500,960263750,9990,9990,9990,9990,0
|
|
20240318,175400,960263750,9990,9990,9990,9990,0
|
|
20240318,175300,960263750,9990,9990,9990,9990,0
|
|
20240318,175200,960263750,9990,9990,9990,9990,0
|
|
20240318,175100,960263750,9990,9990,9990,9990,0
|
|
20240318,175000,960263750,9990,9990,9990,9990,0
|
|
20240318,174900,960263750,9990,9990,9990,9990,0
|
|
20240318,174800,960263750,9990,9990,9990,9990,0
|
|
20240318,174700,960263750,9990,9990,9990,9990,0
|
|
20240318,174600,960263750,9990,9990,9990,9990,0
|
|
20240318,174500,960263750,9990,9990,9990,9990,0
|
|
20240318,174400,960263750,9990,9990,9990,9990,0
|
|
20240318,174300,960263750,9990,9990,9990,9990,0
|
|
20240318,174200,960263750,9990,9990,9990,9990,0
|
|
20240318,174100,960263750,9990,9990,9990,9990,0
|
|
20240318,174000,960263750,9990,9990,9990,9990,0
|
|
20240318,173900,960263750,9990,9990,9990,9990,0
|
|
20240318,173800,960263750,9990,9990,9990,9990,0
|
|
20240318,173700,960263750,9990,9990,9990,9990,0
|
|
20240318,173600,960263750,9990,9990,9990,9990,0
|
|
20240318,173500,960263750,9990,9990,9990,9990,0
|
|
20240318,173400,960263750,9990,9990,9990,9990,0
|
|
20240318,173300,960263750,9990,9990,9990,9990,0
|
|
20240318,173200,960263750,9990,9990,9990,9990,0
|
|
20240318,173100,960263750,9990,9990,9990,9990,0
|
|
20240318,173000,960263750,9990,9990,9990,9990,0
|
|
20240318,172900,960263750,9990,9990,9990,9990,0
|
|
20240318,172800,960263750,9990,9990,9990,9990,3536
|
|
20240318,172700,960263750,9990,9990,9990,9990,0
|
|
20240318,172600,960263750,9990,9990,9990,9990,0
|
|
20240318,172500,960263750,9990,9990,9990,9990,0
|
|
20240318,172400,960263750,9990,9990,9990,9990,0
|
|
20240318,172300,960263750,9990,9990,9990,9990,0
|
|
20240318,172200,960263750,9990,9990,9990,9990,0
|
|
20240318,172100,960263750,9990,9990,9990,9990,0
|
|
20240318,172000,960263750,9990,9990,9990,9990,0
|
|
20240318,171900,960263750,9990,9990,9990,9990,0
|
|
20240318,171800,960263750,9990,9990,9990,9990,0
|
|
20240318,171700,960263750,9990,9990,9990,9990,0
|
|
20240318,171600,960263750,9990,9990,9990,9990,0
|
|
20240318,171500,960263750,9990,9990,9990,9990,0
|
|
20240318,171400,960263750,9990,9990,9990,9990,0
|
|
20240318,171300,960263750,9990,9990,9990,9990,0
|
|
20240318,171200,960263750,9990,9990,9990,9990,0
|
|
20240318,171100,960263750,9990,9990,9990,9990,0
|
|
20240318,171000,960263750,9990,9990,9990,9990,0
|
|
20240318,170900,960263750,9990,9990,9990,9990,0
|
|
20240318,170800,960263750,9990,9990,9990,9990,0
|
|
20240318,170700,960263750,9990,9990,9990,9990,0
|
|
20240318,170600,960263750,9990,9990,9990,9990,0
|
|
20240318,170500,960263750,9990,9990,9990,9990,0
|
|
20240318,170400,960263750,9990,9990,9990,9990,0
|
|
20240318,170300,960263750,9990,9990,9990,9990,0
|
|
20240318,170200,960263750,9990,9990,9990,9990,0
|
|
20240318,170100,960263750,9990,9990,9990,9990,0
|
|
20240318,170000,960263750,9990,9990,9990,9990,0
|
|
20240318,165900,960263750,9990,9990,9990,9990,0
|
|
20240318,165800,960263750,9990,9990,9990,9990,3536
|
|
20240318,165700,960263750,9990,9990,9990,9990,0
|
|
20240318,165600,960263750,9990,9990,9990,9990,0
|
|
20240318,165500,960263750,9990,9990,9990,9990,0
|
|
20240318,165400,960263750,9990,9990,9990,9990,0
|
|
20240318,165300,960263750,9990,9990,9990,9990,0
|
|
20240318,165200,960263750,9990,9990,9990,9990,0
|
|
20240318,165100,960263750,9990,9990,9990,9990,0
|
|
20240318,165000,960263750,9990,9990,9990,9990,0
|
|
20240318,164900,960263750,9990,9990,9990,9990,0
|
|
20240318,164800,960263750,9990,9990,9990,9990,0
|
|
20240318,164700,960263750,9990,9990,9990,9990,0
|
|
20240318,164600,960263750,9990,9990,9990,9990,0
|
|
20240318,164500,960263750,9990,9990,9990,9990,0
|
|
20240318,164400,960263750,9990,9990,9990,9990,0
|
|
20240318,164300,960263750,9990,9990,9990,9990,0
|
|
20240318,164200,960263750,9990,9990,9990,9990,0
|
|
20240318,164100,960263750,9990,9990,9990,9990,0
|
|
20240318,164000,960263750,9990,9990,9990,9990,0
|
|
20240318,163900,960263750,9990,9990,9990,9990,0
|
|
20240318,163800,960263750,9990,9990,9990,9990,0
|
|
20240318,163700,960263750,9990,9990,9990,9990,0
|
|
20240318,163600,960263750,9990,9990,9990,9990,0
|
|
20240318,163500,960263750,9990,9990,9990,9990,0
|
|
20240318,163400,960263750,9990,9990,9990,9990,0
|
|
20240318,163300,960263750,9990,9990,9990,9990,0
|
|
20240318,163200,960263750,9990,9990,9990,9990,0
|
|
20240318,163100,960263750,9990,9990,9990,9990,0
|
|
20240318,163000,960263750,9990,9990,9990,9990,0
|
|
20240318,162900,960263750,9990,9990,9990,9990,0
|
|
20240318,162800,960263750,9990,9990,9990,9990,3536
|
|
20240318,162700,960263750,9990,9990,9990,9990,0
|
|
20240318,162600,960263750,9990,9990,9990,9990,0
|
|
20240318,162500,960263750,9990,9990,9990,9990,0
|
|
20240318,162400,960263750,9990,9990,9990,9990,0
|
|
20240318,162300,960263750,9990,9990,9990,9990,0
|
|
20240318,162200,960263750,9990,9990,9990,9990,0
|
|
20240318,162100,960263750,9990,9990,9990,9990,0
|
|
20240318,162000,960263750,9990,9990,9990,9990,0
|
|
20240318,161900,960263750,9990,9990,9990,9990,0
|
|
20240318,161800,960263750,9990,9990,9990,9990,0
|
|
20240318,161700,960263750,9990,9990,9990,9990,0
|
|
20240318,161600,960263750,9990,9990,9990,9990,0
|
|
20240318,161500,960263750,9990,9990,9990,9990,0
|
|
20240318,161400,960263750,9990,9990,9990,9990,0
|
|
20240318,161300,960263750,9990,9990,9990,9990,0
|
|
20240318,161200,960263750,9990,9990,9990,9990,0
|
|
20240318,161100,960263750,9990,9990,9990,9990,0
|
|
20240318,161000,960263750,9990,9990,9990,9990,0
|
|
20240318,160900,960263750,9990,9990,9990,9990,0
|
|
20240318,160800,960263750,9990,9990,9990,9990,0
|
|
20240318,160700,960263750,9990,9990,9990,9990,0
|
|
20240318,160600,960263750,9990,9990,9990,9990,0
|
|
20240318,160500,960263750,9990,9990,9990,9990,0
|
|
20240318,160400,960263750,9990,9990,9990,9990,0
|
|
20240318,160300,960263750,9990,9990,9990,9990,0
|
|
20240318,160200,960263750,9990,9990,9990,9990,0
|
|
20240318,160100,960263750,9990,9990,9990,9990,0
|
|
20240318,160000,960263750,9990,9990,9990,9990,0
|
|
20240318,155900,960263750,9990,9990,9990,9990,0
|
|
20240318,155800,960263750,9990,9990,9990,9990,3536
|
|
20240318,155700,960263750,9990,9990,9990,9990,0
|
|
20240318,155600,960263750,9990,9990,9990,9990,0
|
|
20240318,155500,960263750,9990,9990,9990,9990,0
|
|
20240318,155400,960263750,9990,9990,9990,9990,0
|
|
20240318,155300,960263750,9990,9990,9990,9990,0
|
|
20240318,155200,960263750,9990,9990,9990,9990,0
|
|
20240318,155100,960263750,9990,9990,9990,9990,0
|
|
20240318,155000,960263750,9990,9990,9990,9990,0
|
|
20240318,154900,960263750,9990,9990,9990,9990,0
|
|
20240318,154800,960263750,9990,9990,9990,9990,0
|
|
20240318,154700,960263750,9990,9990,9990,9990,0
|
|
20240318,154600,960263750,9990,9990,9990,9990,0
|
|
20240318,154500,960263750,9990,9990,9990,9990,0
|
|
20240318,154400,960263750,9990,9990,9990,9990,0
|
|
20240318,154300,960263750,9990,9990,9990,9990,0
|
|
20240318,154200,960263750,9990,9990,9990,9990,0
|
|
20240318,154100,960263750,9990,9990,9990,9990,0
|
|
20240318,154000,960263750,9990,9990,9990,9990,0
|
|
20240318,153900,960263750,9990,9990,9990,9990,0
|
|
20240318,153800,960263750,9990,9990,9990,9990,0
|
|
20240318,153700,960263750,9990,9990,9990,9990,0
|
|
20240318,153600,960263750,9990,9990,9990,9990,0
|
|
20240318,153500,960263750,9990,9990,9990,9990,0
|
|
20240318,153400,960263750,9990,9990,9990,9990,0
|
|
20240318,153300,960263750,9990,9990,9990,9990,0
|
|
20240318,153200,960263750,9990,9990,9990,9990,0
|
|
20240318,153100,960263750,9990,9990,9990,9990,0
|
|
20240318,153000,960263750,9990,9990,9990,9990,3536
|
|
20240318,152900,924939110,10020,10020,10020,10020,0
|
|
20240318,152800,924939110,10020,10020,10020,10020,0
|
|
20240318,152700,924939110,10020,10020,10020,10020,0
|
|
20240318,152600,924939110,10020,10020,10020,10020,0
|
|
20240318,152500,924939110,10020,10020,10020,10020,0
|
|
20240318,152400,924939110,10020,10020,10020,10020,0
|
|
20240318,152300,924939110,10020,10020,10020,10020,0
|
|
20240318,152200,924939110,10020,10020,10020,10020,0
|
|
20240318,152100,924939110,10020,10020,10020,10020,0
|
|
20240318,152000,924939110,10020,10020,10020,10020,0
|
|
20240318,151900,924939110,10020,10020,10020,10000,356
|
|
20240318,151800,921374990,10010,10010,10010,10010,161
|
|
20240318,151700,919763380,10010,10000,10010,10000,1003
|
|
20240318,151600,909728350,10000,9980,10000,9980,1033
|
|
20240318,151500,899401100,9990,10000,10000,9990,18
|
|
20240318,151400,899221230,9990,9990,9990,9990,376
|
|
20240318,151300,895464990,9970,9990,9990,9970,125
|
|
20240318,151200,894216260,9970,9970,9970,9970,250
|
|
20240318,151100,891723760,9980,9980,9980,9980,601
|
|
20240318,151000,885725780,9980,9970,9980,9970,30
|
|
20240318,150900,885426440,9980,9980,9980,9980,0
|
|
20240318,150800,885426440,9980,9980,9980,9980,2
|
|
20240318,150700,885406480,9980,9980,9980,9980,400
|
|
20240318,150600,881414480,9980,9980,9980,9980,0
|
|
20240318,150500,881414480,9980,9990,9990,9980,193
|
|
20240318,150400,879487640,10000,10000,10000,9980,68
|
|
20240318,150300,878808760,9990,9990,9990,9990,200
|
|
20240318,150200,876810760,9980,9980,9980,9980,199
|
|
20240318,150100,874824740,9990,9980,9990,9980,300
|
|
20240318,150000,871828260,9970,9970,9970,9970,418
|
|
20240318,145900,867660800,9980,9970,9980,9970,40
|
|
20240318,145800,867261990,9970,9980,9980,9970,611
|
|
20240318,145700,861170300,9980,9980,9980,9980,20
|
|
20240318,145600,860970700,9980,9990,9990,9980,296
|
|
20240318,145500,858016500,9990,9990,9990,9990,87
|
|
20240318,145400,857147370,9980,9980,9980,9980,38
|
|
20240318,145300,856768130,9980,9980,9980,9980,39
|
|
20240318,145200,856378910,9980,9980,9980,9980,38
|
|
20240318,145100,855999670,9990,9990,9990,9990,479
|
|
20240318,145000,851214460,9990,9990,9990,9990,11
|
|
20240318,144900,851104570,9990,9990,9990,9990,50
|
|
20240318,144800,850605070,10000,10000,10000,10000,0
|
|
20240318,144700,850605070,10000,10000,10000,10000,116
|
|
20240318,144600,849445070,9990,10000,10000,9990,7
|
|
20240318,144500,849375120,10000,10000,10000,10000,0
|
|
20240318,144400,849375120,10000,9980,10000,9980,143
|
|
20240318,144300,847946920,9980,9980,9980,9980,45
|
|
20240318,144200,847497820,9990,9990,9990,9990,89
|
|
20240318,144100,846608710,9990,9990,9990,9990,78
|
|
20240318,144000,845829490,9990,9990,9990,9990,31
|
|
20240318,143900,845519800,9990,9990,9990,9990,139
|
|
20240318,143800,844131190,9990,9990,9990,9990,303
|
|
20240318,143700,841104220,9990,9990,9990,9990,50
|
|
20240318,143600,840604720,9990,9990,9990,9990,0
|
|
20240318,143500,840604720,9990,9990,9990,9990,95
|
|
20240318,143400,839655670,9990,9990,9990,9990,0
|
|
20240318,143300,839655670,9990,9990,9990,9990,136
|
|
20240318,143200,838297030,9980,9980,9980,9980,1358
|
|
20240318,143100,824744190,9990,9990,9990,9990,10
|
|
20240318,143000,824644290,9990,9990,9990,9990,43
|
|
20240318,142900,824214720,9990,9990,9990,9990,67
|
|
20240318,142800,823545390,9990,9990,9990,9990,99
|
|
20240318,142700,822556380,9990,9990,10000,9990,247
|
|
20240318,142600,820086660,9990,9990,9990,9990,401
|
|
20240318,142500,816080670,9990,9990,9990,9990,0
|
|
20240318,142400,816080670,9990,9980,9990,9980,62
|
|
20240318,142300,815461680,9980,9980,9980,9980,3
|
|
20240318,142200,815431740,9980,9980,9980,9980,46
|
|
20240318,142100,814972660,9980,9980,9980,9980,49
|
|
20240318,142000,814483640,10000,9990,10000,9990,79
|
|
20240318,141900,813693660,9980,9980,9980,9980,108
|
|
20240318,141800,812615820,9980,9980,9980,9970,109
|
|
20240318,141700,811528010,10000,9970,10000,9970,132
|
|
20240318,141600,810210840,9970,9970,9970,9970,0
|
|
20240318,141500,810210840,9970,9970,9970,9970,70
|
|
20240318,141400,809512940,9970,9970,9970,9970,89
|
|
20240318,141300,808625610,9970,9970,9970,9970,81
|
|
20240318,141200,807818040,9970,9970,9970,9970,0
|
|
20240318,141100,807818040,9970,9970,9970,9970,10
|
|
20240318,141000,807718340,9960,9970,9980,9960,703
|
|
20240318,140900,800712900,9970,9980,9980,9970,786
|
|
20240318,140800,792876300,9970,9970,9970,9970,58
|
|
20240318,140700,792298040,9980,9970,9980,9970,344
|
|
20240318,140600,788866200,9980,9980,9980,9980,44
|
|
20240318,140500,788427080,9980,9980,9980,9980,0
|
|
20240318,140400,788427080,9980,9980,9980,9980,20
|
|
20240318,140300,788227480,9980,9980,9980,9980,75
|
|
20240318,140200,787478980,10000,10000,10000,10000,1
|
|
20240318,140100,787468980,9970,10000,10000,9970,500
|
|
20240318,140000,782474340,10000,10000,10000,10000,115
|
|
20240318,135900,781324340,10000,10000,10000,10000,0
|
|
20240318,135800,781324340,10000,10000,10000,10000,0
|
|
20240318,135700,781324340,10000,10000,10000,10000,1
|
|
20240318,135600,781314340,10000,10000,10000,10000,0
|
|
20240318,135500,781314340,10000,9980,10000,9980,24
|
|
20240318,135400,781074800,9980,9980,9980,9980,38
|
|
20240318,135300,780695560,9980,9990,9990,9980,217
|
|
20240318,135200,778528940,9990,9970,9990,9970,422
|
|
20240318,135100,774319600,9970,9970,9970,9970,49
|
|
20240318,135000,773831070,9970,9980,9980,9970,302
|
|
20240318,134900,770817850,9980,9980,9980,9980,30
|
|
20240318,134800,770518450,9980,9980,9980,9980,49
|
|
20240318,134700,770029430,9990,9990,9990,9990,0
|
|
20240318,134600,770029430,9990,9990,9990,9990,100
|
|
20240318,134500,769030430,9990,9990,9990,9990,8
|
|
20240318,134400,768950510,9990,9980,9990,9980,269
|
|
20240318,134300,766265330,9980,9990,9990,9980,12
|
|
20240318,134200,766145470,9990,9990,9990,9990,330
|
|
20240318,134100,762848770,10000,10000,10000,10000,1
|
|
20240318,134000,762838770,9990,9990,9990,9990,40
|
|
20240318,133900,762439170,10000,10000,10000,10000,1
|
|
20240318,133800,762429170,10000,9990,10000,9990,40
|
|
20240318,133700,762029560,9990,9990,9990,9990,38
|
|
20240318,133600,761649940,9990,10000,10000,9990,637
|
|
20240318,133500,755284230,10000,10000,10000,10000,40
|
|
20240318,133400,754884230,10000,10010,10010,10000,295
|
|
20240318,133300,751934220,9990,10010,10010,9990,1240
|
|
20240318,133200,739542340,10000,10010,10010,10000,161
|
|
20240318,133100,737930900,10020,10020,10020,10020,0
|
|
20240318,133000,737930900,10020,10010,10020,10010,117
|
|
20240318,132900,736758940,10010,10010,10010,10010,143
|
|
20240318,132800,735327510,10020,10010,10020,10010,62
|
|
20240318,132700,734706310,10000,10000,10000,10000,156
|
|
20240318,132600,733146310,10000,10010,10010,10000,2948
|
|
20240318,132500,703649890,10020,10020,10020,10020,0
|
|
20240318,132400,703649890,10020,10020,10020,10010,296
|
|
20240318,132300,700684690,10020,10020,10020,10020,57
|
|
20240318,132200,700113550,10020,10020,10020,10020,6
|
|
20240318,132100,700053430,10020,10020,10020,10020,82
|
|
20240318,132000,699231790,10010,10020,10020,10010,320
|
|
20240318,131900,696028580,10030,10030,10030,10030,0
|
|
20240318,131800,696028580,10030,10030,10030,10030,116
|
|
20240318,131700,694865100,10040,10020,10040,10020,623
|
|
20240318,131600,688613530,10030,10030,10030,10030,0
|
|
20240318,131500,688613530,10030,10040,10040,10030,291
|
|
20240318,131400,685693290,10040,10040,10040,10040,97
|
|
20240318,131300,684719410,10040,10040,10040,10040,0
|
|
20240318,131200,684719410,10040,10040,10040,10040,123
|
|
20240318,131100,683484490,10030,10030,10030,10030,68
|
|
20240318,131000,682802450,10040,10030,10050,10030,229
|
|
20240318,130900,680503600,10040,10040,10040,10040,231
|
|
20240318,130800,678184360,10030,10030,10030,10030,200
|
|
20240318,130700,676178360,10030,10030,10030,10030,92
|
|
20240318,130600,675255600,10030,10030,10030,10030,243
|
|
20240318,130500,672818310,10030,10030,10040,10030,440
|
|
20240318,130400,668403750,10030,10030,10040,10030,687
|
|
20240318,130300,661512290,10030,10030,10030,10030,514
|
|
20240318,130200,656356870,9990,10020,10030,9990,1155
|
|
20240318,130100,644806970,10010,10010,10010,10010,1
|
|
20240318,130000,644796960,10020,10020,10020,10020,46
|
|
20240318,125900,644336040,10020,10020,10020,10020,1
|
|
20240318,125800,644326020,10000,10000,10000,10000,100
|
|
20240318,125700,643326020,10010,10010,10010,10010,631
|
|
20240318,125600,637009710,10010,10000,10010,9990,1141
|
|
20240318,125500,625599660,10000,9990,10000,9990,55
|
|
20240318,125400,625050160,9990,9990,9990,9990,51
|
|
20240318,125300,624540670,9980,9980,9980,9980,102
|
|
20240318,125200,623522710,9980,9980,9980,9980,199
|
|
20240318,125100,621536690,9980,9980,9980,9980,0
|
|
20240318,125000,621536690,9980,9980,9980,9980,145
|
|
20240318,124900,620089590,9980,9980,9980,9980,649
|
|
20240318,124800,613612570,9980,9980,9980,9980,0
|
|
20240318,124700,613612570,9980,9980,9980,9980,154
|
|
20240318,124600,612075650,10000,10000,10000,10000,140
|
|
20240318,124500,610675650,9990,9990,9990,9990,0
|
|
20240318,124400,610675650,9990,9990,9990,9990,1
|
|
20240318,124300,610665660,10000,10000,10000,10000,0
|
|
20240318,124200,610665660,10000,10000,10000,10000,0
|
|
20240318,124100,610665660,10000,9990,10000,9990,51
|
|
20240318,124000,610155680,9970,9970,9970,9970,0
|
|
20240318,123900,610155680,9970,9990,9990,9970,119
|
|
20240318,123800,608969150,9980,9980,9980,9980,0
|
|
20240318,123700,608969150,9980,9990,9990,9980,100
|
|
20240318,123600,607970170,9960,9980,9980,9960,1064
|
|
20240318,123500,597363950,9990,9990,9990,9990,10
|
|
20240318,123400,597264050,9990,9990,9990,9990,59
|
|
20240318,123300,596674640,9980,9980,9980,9980,0
|
|
20240318,123200,596674640,9980,9970,9980,9970,273
|
|
20240318,123100,593952620,9980,9980,9980,9980,169
|
|
20240318,123000,592266000,9980,9980,9980,9980,0
|
|
20240318,122900,592266000,9980,9980,9980,9980,0
|
|
20240318,122800,592266000,9980,9980,9980,9980,50
|
|
20240318,122700,591767000,9980,9980,9980,9980,70
|
|
20240318,122600,591068400,9990,9990,9990,9990,20
|
|
20240318,122500,590868600,9990,9990,9990,9990,0
|
|
20240318,122400,590868600,9990,9990,9990,9990,0
|
|
20240318,122300,590868600,9990,9990,9990,9990,0
|
|
20240318,122200,590868600,9990,9980,9990,9970,708
|
|
20240318,122100,583804060,9980,9980,9980,9980,0
|
|
20240318,122000,583804060,9980,9980,9980,9980,0
|
|
20240318,121900,583804060,9980,9990,9990,9980,185
|
|
20240318,121800,581957510,9990,9990,9990,9990,0
|
|
20240318,121700,581957510,9990,9990,9990,9990,468
|
|
20240318,121600,577282190,9990,9990,9990,9990,31
|
|
20240318,121500,576972500,10000,10000,10000,10000,4
|
|
20240318,121400,576932500,9990,9990,9990,9990,0
|
|
20240318,121300,576932500,9990,9990,9990,9990,2
|
|
20240318,121200,576912520,9990,9990,9990,9990,0
|
|
20240318,121100,576912520,9990,9980,9990,9980,519
|
|
20240318,121000,571731720,9990,9980,9990,9980,422
|
|
20240318,120900,567518240,9980,9980,9980,9980,12
|
|
20240318,120800,567398480,9980,9980,9980,9980,200
|
|
20240318,120700,565402480,9990,9990,9990,9990,0
|
|
20240318,120600,565402480,9990,9990,9990,9990,0
|
|
20240318,120500,565402480,9990,9980,9990,9980,303
|
|
20240318,120400,562378300,9970,9970,9970,9970,10
|
|
20240318,120300,562278600,9970,9970,9980,9970,378
|
|
20240318,120200,558508660,9980,9970,9980,9970,210
|
|
20240318,120100,556414860,9980,9980,9980,9980,0
|
|
20240318,120000,556414860,9980,9980,9980,9980,48
|
|
20240318,115900,555935820,9980,9980,9980,9980,1
|
|
20240318,115800,555925840,9970,9970,9970,9970,0
|
|
20240318,115700,555925840,9970,9990,9990,9970,211
|
|
20240318,115600,553818170,9990,9970,9990,9970,538
|
|
20240318,115500,548451550,9970,9970,9970,9970,1
|
|
20240318,115400,548441580,9970,9970,9970,9970,0
|
|
20240318,115300,548441580,9970,9970,9970,9970,161
|
|
20240318,115200,546836410,9960,9960,9960,9960,443
|
|
20240318,115100,542424130,9990,9990,9990,9990,48
|
|
20240318,115000,541944610,9970,9980,9980,9970,112
|
|
20240318,114900,540826860,9980,9980,9980,9980,58
|
|
20240318,114800,540248020,9980,9950,9990,9950,133
|
|
20240318,114700,538921120,9950,9960,9960,9950,8
|
|
20240318,114600,538841450,9960,9960,9960,9960,23
|
|
20240318,114500,538612370,9960,9960,9960,9960,2
|
|
20240318,114400,538592450,9960,9970,9970,9950,1001
|
|
20240318,114300,528630270,9940,9970,9970,9940,605
|
|
20240318,114200,522610820,9980,9980,9990,9980,94
|
|
20240318,114100,521672580,9980,9980,9990,9980,99
|
|
20240318,114000,520683590,9970,9980,9980,9960,24
|
|
20240318,113900,520444170,9960,9980,9980,9960,48
|
|
20240318,113800,519965610,9960,9970,9970,9960,854
|
|
20240318,113700,511452770,9980,9960,9980,9960,56
|
|
20240318,113600,510894010,9970,9970,9970,9970,5
|
|
20240318,113500,510844160,9970,9980,9980,9970,355
|
|
20240318,113400,507302860,9980,9980,9980,9980,0
|
|
20240318,113300,507302860,9980,9980,9980,9980,0
|
|
20240318,113200,507302860,9980,9980,9980,9980,0
|
|
20240318,113100,507302860,9980,9980,9980,9980,1
|
|
20240318,113000,507292880,9980,9970,9980,9970,6
|
|
20240318,112900,507233010,9980,9980,9980,9980,1
|
|
20240318,112800,507223030,9980,9980,9980,9960,292
|
|
20240318,112700,504314570,9980,9960,9980,9960,23
|
|
20240318,112600,504085470,9960,9960,9960,9960,350
|
|
20240318,112500,500599470,9960,9960,9960,9960,1
|
|
20240318,112400,500589510,9960,9960,9960,9960,49
|
|
20240318,112300,500101470,9960,9960,9960,9960,0
|
|
20240318,112200,500101470,9960,9960,9960,9960,2
|
|
20240318,112100,500081550,9940,9950,9950,9940,2
|
|
20240318,112000,500061660,9960,9960,9960,9960,0
|
|
20240318,111900,500061660,9960,9960,9960,9960,0
|
|
20240318,111800,500061660,9960,9960,9960,9960,24
|
|
20240318,111700,499822620,9960,9950,9960,9950,501
|
|
20240318,111600,494836070,9940,9940,9940,9940,1
|
|
20240318,111500,494826130,9950,9950,9950,9950,0
|
|
20240318,111400,494826130,9950,9950,9950,9950,100
|
|
20240318,111300,493831130,9940,9940,9940,9930,211
|
|
20240318,111200,491733840,9940,9950,9950,9940,129
|
|
20240318,111100,490450470,9950,9940,9950,9940,18
|
|
20240318,111000,490271540,9940,9940,9940,9940,370
|
|
20240318,110900,486593740,9940,9950,9950,9940,1363
|
|
20240318,110800,473033210,9950,9960,9960,9950,54
|
|
20240318,110700,472495890,9960,9960,9960,9960,26
|
|
20240318,110600,472236930,9970,9970,9970,9970,0
|
|
20240318,110500,472236930,9970,9970,9970,9970,0
|
|
20240318,110400,472236930,9970,9970,9970,9970,0
|
|
20240318,110300,472236930,9970,9970,9970,9970,1
|
|
20240318,110200,472226960,9950,9960,9960,9950,96
|
|
20240318,110100,471271740,9950,9950,9950,9950,0
|
|
20240318,110000,471271740,9950,9950,9950,9950,0
|
|
20240318,105900,471271740,9950,9950,9950,9950,0
|
|
20240318,105800,471271740,9950,9950,9950,9950,0
|
|
20240318,105700,471271740,9950,9950,9950,9950,0
|
|
20240318,105600,471271740,9950,9950,9950,9950,11
|
|
20240318,105500,471162290,9950,9950,9950,9950,0
|
|
20240318,105400,471162290,9950,9960,9960,9950,208
|
|
20240318,105300,469092620,9950,9950,9950,9950,94
|
|
20240318,105200,468157320,9950,9950,9950,9950,3
|
|
20240318,105100,468127470,9950,9970,9970,9950,97
|
|
20240318,105000,467160440,9970,9970,9970,9970,0
|
|
20240318,104900,467160440,9970,9970,9970,9970,1
|
|
20240318,104800,467150470,9960,9960,9960,9960,3
|
|
20240318,104700,467120590,9960,9960,9960,9960,2
|
|
20240318,104600,467100670,9980,9960,9980,9960,55
|
|
20240318,104500,466552570,9930,9960,9960,9930,1041
|
|
20240318,104400,456205520,9960,9960,9960,9960,0
|
|
20240318,104300,456205520,9960,9950,9960,9950,174
|
|
20240318,104200,454472920,9960,9960,9960,9960,117
|
|
20240318,104100,453307600,9960,9960,9970,9950,1090
|
|
20240318,104000,442451280,9960,9970,9970,9960,3
|
|
20240318,103900,442421390,9980,9980,9980,9980,0
|
|
20240318,103800,442421390,9980,9980,9980,9980,2
|
|
20240318,103700,442401430,9980,9980,9980,9980,137
|
|
20240318,103600,441034170,9960,9960,9960,9960,1
|
|
20240318,103500,441024210,9960,9970,9970,9960,17
|
|
20240318,103400,440854790,9970,9970,9970,9970,20
|
|
20240318,103300,440655390,9970,9980,9980,9970,170
|
|
20240318,103200,438958870,9980,9990,9990,9980,52
|
|
20240318,103100,438439520,9990,9980,9990,9980,61
|
|
20240318,103000,437830690,9980,9980,9980,9980,55
|
|
20240318,102900,437281790,9980,9980,9990,9980,1496
|
|
20240318,102800,422351630,9990,9980,9990,9980,15
|
|
20240318,102700,422201890,9990,9980,9990,9980,219
|
|
20240318,102600,420014190,9980,9980,9980,9980,78
|
|
20240318,102500,419235750,9980,9980,9990,9980,123
|
|
20240318,102400,418007230,9990,9980,9990,9980,35
|
|
20240318,102300,417657890,9980,9980,9980,9980,552
|
|
20240318,102200,412148930,9970,9970,9970,9970,0
|
|
20240318,102100,412148930,9970,9960,9970,9960,299
|
|
20240318,102000,409168000,9930,9930,9930,9930,0
|
|
20240318,101900,409168000,9930,9930,9930,9930,0
|
|
20240318,101800,409168000,9930,9930,9930,9930,20
|
|
20240318,101700,408969400,9930,9950,9960,9930,684
|
|
20240318,101600,402163230,9950,9920,9950,9920,176
|
|
20240318,101500,400414340,9950,9920,9950,9920,1397
|
|
20240318,101400,386540450,9920,9920,9920,9920,77
|
|
20240318,101300,385776610,9940,9930,9940,9920,816
|
|
20240318,101200,377680080,9930,9940,9940,9930,878
|
|
20240318,101100,368954680,9950,9950,9950,9950,537
|
|
20240318,101000,363611530,9950,9960,9960,9950,1323
|
|
20240318,100900,350441730,9960,9960,9960,9960,1082
|
|
20240318,100800,339665010,9970,9970,9970,9970,117
|
|
20240318,100700,338498520,9970,9970,9970,9970,1
|
|
20240318,100600,338488550,9970,9990,9990,9970,1624
|
|
20240318,100500,322288190,10010,9990,10010,9990,8
|
|
20240318,100400,322208250,10010,9990,10010,9990,130
|
|
20240318,100300,320907410,9990,9990,9990,9990,61
|
|
20240318,100200,320298020,10000,10000,10000,10000,0
|
|
20240318,100100,320298020,10000,10000,10000,10000,53
|
|
20240318,100000,319768020,10000,10000,10000,9990,249
|
|
20240318,095900,317278030,10000,9990,10000,9990,80
|
|
20240318,095800,316478040,10000,9980,10000,9980,961
|
|
20240318,095700,306876960,9980,9980,9980,9980,210
|
|
20240318,095600,304781160,9960,9980,9980,9960,241
|
|
20240318,095500,302378160,9970,9990,9990,9970,683
|
|
20240318,095400,295563480,9990,9990,9990,9990,463
|
|
20240318,095300,290938110,9990,9990,9990,9990,46
|
|
20240318,095200,290478570,9990,9980,9990,9980,195
|
|
20240318,095100,288531210,9970,9970,9980,9970,629
|
|
20240318,095000,282254910,9970,9970,9970,9970,422
|
|
20240318,094900,278047570,9970,9970,9980,9970,111
|
|
20240318,094800,276940840,9980,9970,9980,9970,1219
|
|
20240318,094700,264787030,9970,9970,9970,9960,879
|
|
20240318,094600,256028870,9970,9970,9970,9970,246
|
|
20240318,094500,253576250,9960,9950,9960,9950,3304
|
|
20240318,094400,220700100,9940,9940,9940,9940,0
|
|
20240318,094300,220700100,9940,9940,9940,9940,51
|
|
20240318,094200,220193160,9940,9930,9940,9930,959
|
|
20240318,094100,210663200,9930,9940,9940,9930,155
|
|
20240318,094000,209122750,9940,9940,9940,9940,21
|
|
20240318,093900,208914010,9940,9940,9940,9940,98
|
|
20240318,093800,207939890,9940,9940,9940,9940,113
|
|
20240318,093700,206816670,9940,9940,9940,9940,335
|
|
20240318,093600,203486770,9930,9920,9930,9920,497
|
|
20240318,093500,198554310,9920,9920,9920,9920,255
|
|
20240318,093400,196024710,9910,9910,9910,9890,1100
|
|
20240318,093300,185135000,9900,9900,9900,9900,50
|
|
20240318,093200,184640000,9900,9900,9910,9900,1427
|
|
20240318,093100,170512200,9900,9900,9900,9900,50
|
|
20240318,093000,170017200,9920,9910,9920,9890,204
|
|
20240318,092900,167996530,9920,9880,9920,9880,482
|
|
20240318,092800,163221790,9880,9900,9900,9880,388
|
|
20240318,092700,159384150,9900,9900,9900,9900,79
|
|
20240318,092600,158602050,9900,9900,9900,9900,200
|
|
20240318,092500,156622050,9900,9890,9910,9890,391
|
|
20240318,092400,152752450,9890,9890,9900,9890,1706
|
|
20240318,092300,135870110,9900,9910,9910,9900,2137
|
|
20240318,092200,114709620,9920,9940,9940,9920,568
|
|
20240318,092100,109071950,9940,9940,9940,9940,0
|
|
20240318,092000,109071950,9940,9940,9940,9940,164
|
|
20240318,091900,107441790,9940,9950,9950,9940,76
|
|
20240318,091800,106686190,9950,9930,9950,9930,1174
|
|
20240318,091700,95026610,9930,9940,9940,9930,69
|
|
20240318,091600,94341140,9940,9940,9940,9940,3
|
|
20240318,091500,94311320,9950,9940,9950,9940,289
|
|
20240318,091400,91438230,9940,9950,9950,9930,242
|
|
20240318,091300,89033830,9950,9940,9950,9940,92
|
|
20240318,091200,88119140,9940,9940,9940,9940,1
|
|
20240318,091100,88109200,9910,9900,9910,9900,1091
|
|
20240318,091000,77307630,9910,9930,9930,9910,2985
|
|
20240318,090900,47712940,9940,9950,9950,9940,37
|
|
20240318,090800,47345130,9950,9950,9950,9950,70
|
|
20240318,090700,46648630,9950,9940,9950,9940,417
|
|
20240318,090600,42503550,9940,9940,9940,9940,9
|
|
20240318,090500,42414090,9940,9940,9940,9920,1740
|
|
20240318,090400,25145370,9950,9970,9970,9950,164
|
|
20240318,090300,23513120,9970,9970,9970,9970,10
|
|
20240318,090200,23413420,9970,9930,9970,9930,757
|
|
20240318,090100,15884250,9930,9950,9950,9930,749
|
|
20240318,090000,8445860,9930,9920,9970,9920,851
|