646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194300,95323030,9690,9690,9690,9690,390
|
|
20240308,194200,95323030,9690,9690,9690,9690,0
|
|
20240308,194100,95323030,9690,9690,9690,9690,0
|
|
20240308,194000,95323030,9690,9690,9690,9690,0
|
|
20240308,193900,95323030,9690,9690,9690,9690,0
|
|
20240308,193800,95323030,9690,9690,9690,9690,0
|
|
20240308,193700,95323030,9690,9690,9690,9690,0
|
|
20240308,193600,95323030,9690,9690,9690,9690,0
|
|
20240308,193500,95323030,9690,9690,9690,9690,0
|
|
20240308,193400,95323030,9690,9690,9690,9690,0
|
|
20240308,193300,95323030,9690,9690,9690,9690,0
|
|
20240308,193200,95323030,9690,9690,9690,9690,0
|
|
20240308,193100,95323030,9690,9690,9690,9690,0
|
|
20240308,193000,95323030,9690,9690,9690,9690,0
|
|
20240308,192900,95323030,9690,9690,9690,9690,0
|
|
20240308,192800,95323030,9690,9690,9690,9690,0
|
|
20240308,192700,95323030,9690,9690,9690,9690,0
|
|
20240308,192600,95323030,9690,9690,9690,9690,0
|
|
20240308,192500,95323030,9690,9690,9690,9690,0
|
|
20240308,192400,95323030,9690,9690,9690,9690,0
|
|
20240308,192300,95323030,9690,9690,9690,9690,0
|
|
20240308,192200,95323030,9690,9690,9690,9690,0
|
|
20240308,192100,95323030,9690,9690,9690,9690,0
|
|
20240308,192000,95323030,9690,9690,9690,9690,0
|
|
20240308,191900,95323030,9690,9690,9690,9690,0
|
|
20240308,191800,95323030,9690,9690,9690,9690,0
|
|
20240308,191700,95323030,9690,9690,9690,9690,0
|
|
20240308,191600,95323030,9690,9690,9690,9690,0
|
|
20240308,191500,95323030,9690,9690,9690,9690,0
|
|
20240308,191400,95323030,9690,9690,9690,9690,0
|
|
20240308,191300,95323030,9690,9690,9690,9690,390
|
|
20240308,191200,95323030,9690,9690,9690,9690,0
|
|
20240308,191100,95323030,9690,9690,9690,9690,0
|
|
20240308,191000,95323030,9690,9690,9690,9690,0
|
|
20240308,190900,95323030,9690,9690,9690,9690,0
|
|
20240308,190800,95323030,9690,9690,9690,9690,0
|
|
20240308,190700,95323030,9690,9690,9690,9690,0
|
|
20240308,190600,95323030,9690,9690,9690,9690,0
|
|
20240308,190500,95323030,9690,9690,9690,9690,0
|
|
20240308,190400,95323030,9690,9690,9690,9690,0
|
|
20240308,190300,95323030,9690,9690,9690,9690,0
|
|
20240308,190200,95323030,9690,9690,9690,9690,0
|
|
20240308,190100,95323030,9690,9690,9690,9690,0
|
|
20240308,190000,95323030,9690,9690,9690,9690,0
|
|
20240308,185900,95323030,9690,9690,9690,9690,0
|
|
20240308,185800,95323030,9690,9690,9690,9690,0
|
|
20240308,185700,95323030,9690,9690,9690,9690,0
|
|
20240308,185600,95323030,9690,9690,9690,9690,0
|
|
20240308,185500,95323030,9690,9690,9690,9690,0
|
|
20240308,185400,95323030,9690,9690,9690,9690,0
|
|
20240308,185300,95323030,9690,9690,9690,9690,0
|
|
20240308,185200,95323030,9690,9690,9690,9690,0
|
|
20240308,185100,95323030,9690,9690,9690,9690,0
|
|
20240308,185000,95323030,9690,9690,9690,9690,0
|
|
20240308,184900,95323030,9690,9690,9690,9690,0
|
|
20240308,184800,95323030,9690,9690,9690,9690,0
|
|
20240308,184700,95323030,9690,9690,9690,9690,0
|
|
20240308,184600,95323030,9690,9690,9690,9690,0
|
|
20240308,184500,95323030,9690,9690,9690,9690,0
|
|
20240308,184400,95323030,9690,9690,9690,9690,0
|
|
20240308,184300,95323030,9690,9690,9690,9690,390
|
|
20240308,184200,95323030,9690,9690,9690,9690,0
|
|
20240308,184100,95323030,9690,9690,9690,9690,0
|
|
20240308,184000,95323030,9690,9690,9690,9690,0
|
|
20240308,183900,95323030,9690,9690,9690,9690,0
|
|
20240308,183800,95323030,9690,9690,9690,9690,0
|
|
20240308,183700,95323030,9690,9690,9690,9690,0
|
|
20240308,183600,95323030,9690,9690,9690,9690,0
|
|
20240308,183500,95323030,9690,9690,9690,9690,0
|
|
20240308,183400,95323030,9690,9690,9690,9690,0
|
|
20240308,183300,95323030,9690,9690,9690,9690,0
|
|
20240308,183200,95323030,9690,9690,9690,9690,0
|
|
20240308,183100,95323030,9690,9690,9690,9690,0
|
|
20240308,183000,95323030,9690,9690,9690,9690,0
|
|
20240308,182900,95323030,9690,9690,9690,9690,0
|
|
20240308,182800,95323030,9690,9690,9690,9690,0
|
|
20240308,182700,95323030,9690,9690,9690,9690,0
|
|
20240308,182600,95323030,9690,9690,9690,9690,0
|
|
20240308,182500,95323030,9690,9690,9690,9690,0
|
|
20240308,182400,95323030,9690,9690,9690,9690,0
|
|
20240308,182300,95323030,9690,9690,9690,9690,0
|
|
20240308,182200,95323030,9690,9690,9690,9690,0
|
|
20240308,182100,95323030,9690,9690,9690,9690,0
|
|
20240308,182000,95323030,9690,9690,9690,9690,0
|
|
20240308,181900,95323030,9690,9690,9690,9690,0
|
|
20240308,181800,95323030,9690,9690,9690,9690,0
|
|
20240308,181700,95323030,9690,9690,9690,9690,0
|
|
20240308,181600,95323030,9690,9690,9690,9690,0
|
|
20240308,181500,95323030,9690,9690,9690,9690,0
|
|
20240308,181400,95323030,9690,9690,9690,9690,0
|
|
20240308,181300,95323030,9690,9690,9690,9690,390
|
|
20240308,181200,95323030,9690,9690,9690,9690,0
|
|
20240308,181100,95323030,9690,9690,9690,9690,0
|
|
20240308,181000,95323030,9690,9690,9690,9690,0
|
|
20240308,180900,95323030,9690,9690,9690,9690,0
|
|
20240308,180800,95323030,9690,9690,9690,9690,0
|
|
20240308,180700,95323030,9690,9690,9690,9690,0
|
|
20240308,180600,95323030,9690,9690,9690,9690,0
|
|
20240308,180500,95323030,9690,9690,9690,9690,0
|
|
20240308,180400,95323030,9690,9690,9690,9690,0
|
|
20240308,180300,95323030,9690,9690,9690,9690,0
|
|
20240308,180200,95323030,9690,9690,9690,9690,0
|
|
20240308,180100,95323030,9690,9690,9690,9690,0
|
|
20240308,180000,95323030,9690,9690,9690,9690,0
|
|
20240308,175900,95323030,9690,9690,9690,9690,0
|
|
20240308,175800,95323030,9690,9690,9690,9690,0
|
|
20240308,175700,95323030,9690,9690,9690,9690,0
|
|
20240308,175600,95323030,9690,9690,9690,9690,0
|
|
20240308,175500,95323030,9690,9690,9690,9690,0
|
|
20240308,175400,95323030,9690,9690,9690,9690,0
|
|
20240308,175300,95323030,9690,9690,9690,9690,0
|
|
20240308,175200,95323030,9690,9690,9690,9690,0
|
|
20240308,175100,95323030,9690,9690,9690,9690,0
|
|
20240308,175000,95323030,9690,9690,9690,9690,0
|
|
20240308,174900,95323030,9690,9690,9690,9690,0
|
|
20240308,174800,95323030,9690,9690,9690,9690,0
|
|
20240308,174700,95323030,9690,9690,9690,9690,0
|
|
20240308,174600,95323030,9690,9690,9690,9690,0
|
|
20240308,174500,95323030,9690,9690,9690,9690,0
|
|
20240308,174400,95323030,9690,9690,9690,9690,0
|
|
20240308,174300,95323030,9690,9690,9690,9690,390
|
|
20240308,174200,95323030,9690,9690,9690,9690,0
|
|
20240308,174100,95323030,9690,9690,9690,9690,0
|
|
20240308,174000,95323030,9690,9690,9690,9690,0
|
|
20240308,173900,95323030,9690,9690,9690,9690,0
|
|
20240308,173800,95323030,9690,9690,9690,9690,0
|
|
20240308,173700,95323030,9690,9690,9690,9690,0
|
|
20240308,173600,95323030,9690,9690,9690,9690,0
|
|
20240308,173500,95323030,9690,9690,9690,9690,0
|
|
20240308,173400,95323030,9690,9690,9690,9690,0
|
|
20240308,173300,95323030,9690,9690,9690,9690,0
|
|
20240308,173200,95323030,9690,9690,9690,9690,0
|
|
20240308,173100,95323030,9690,9690,9690,9690,0
|
|
20240308,173000,95323030,9690,9690,9690,9690,0
|
|
20240308,172900,95323030,9690,9690,9690,9690,0
|
|
20240308,172800,95323030,9690,9690,9690,9690,0
|
|
20240308,172700,95323030,9690,9690,9690,9690,0
|
|
20240308,172600,95323030,9690,9690,9690,9690,0
|
|
20240308,172500,95323030,9690,9690,9690,9690,0
|
|
20240308,172400,95323030,9690,9690,9690,9690,0
|
|
20240308,172300,95323030,9690,9690,9690,9690,0
|
|
20240308,172200,95323030,9690,9690,9690,9690,0
|
|
20240308,172100,95323030,9690,9690,9690,9690,0
|
|
20240308,172000,95323030,9690,9690,9690,9690,0
|
|
20240308,171900,95323030,9690,9690,9690,9690,0
|
|
20240308,171800,95323030,9690,9690,9690,9690,0
|
|
20240308,171700,95323030,9690,9690,9690,9690,0
|
|
20240308,171600,95323030,9690,9690,9690,9690,0
|
|
20240308,171500,95323030,9690,9690,9690,9690,0
|
|
20240308,171400,95323030,9690,9690,9690,9690,0
|
|
20240308,171300,95323030,9690,9690,9690,9690,390
|
|
20240308,171200,95323030,9690,9690,9690,9690,0
|
|
20240308,171100,95323030,9690,9690,9690,9690,0
|
|
20240308,171000,95323030,9690,9690,9690,9690,0
|
|
20240308,170900,95323030,9690,9690,9690,9690,0
|
|
20240308,170800,95323030,9690,9690,9690,9690,0
|
|
20240308,170700,95323030,9690,9690,9690,9690,0
|
|
20240308,170600,95323030,9690,9690,9690,9690,0
|
|
20240308,170500,95323030,9690,9690,9690,9690,0
|
|
20240308,170400,95323030,9690,9690,9690,9690,0
|
|
20240308,170300,95323030,9690,9690,9690,9690,0
|
|
20240308,170200,95323030,9690,9690,9690,9690,0
|
|
20240308,170100,95323030,9690,9690,9690,9690,0
|
|
20240308,170000,95323030,9690,9690,9690,9690,0
|
|
20240308,165900,95323030,9690,9690,9690,9690,0
|
|
20240308,165800,95323030,9690,9690,9690,9690,0
|
|
20240308,165700,95323030,9690,9690,9690,9690,0
|
|
20240308,165600,95323030,9690,9690,9690,9690,0
|
|
20240308,165500,95323030,9690,9690,9690,9690,0
|
|
20240308,165400,95323030,9690,9690,9690,9690,0
|
|
20240308,165300,95323030,9690,9690,9690,9690,0
|
|
20240308,165200,95323030,9690,9690,9690,9690,0
|
|
20240308,165100,95323030,9690,9690,9690,9690,0
|
|
20240308,165000,95323030,9690,9690,9690,9690,0
|
|
20240308,164900,95323030,9690,9690,9690,9690,0
|
|
20240308,164800,95323030,9690,9690,9690,9690,0
|
|
20240308,164700,95323030,9690,9690,9690,9690,0
|
|
20240308,164600,95323030,9690,9690,9690,9690,0
|
|
20240308,164500,95323030,9690,9690,9690,9690,0
|
|
20240308,164400,95323030,9690,9690,9690,9690,0
|
|
20240308,164300,95323030,9690,9690,9690,9690,390
|
|
20240308,164200,95323030,9690,9690,9690,9690,0
|
|
20240308,164100,95323030,9690,9690,9690,9690,0
|
|
20240308,164000,95323030,9690,9690,9690,9690,0
|
|
20240308,163900,95323030,9690,9690,9690,9690,0
|
|
20240308,163800,95323030,9690,9690,9690,9690,0
|
|
20240308,163700,95323030,9690,9690,9690,9690,0
|
|
20240308,163600,95323030,9690,9690,9690,9690,0
|
|
20240308,163500,95323030,9690,9690,9690,9690,0
|
|
20240308,163400,95323030,9690,9690,9690,9690,0
|
|
20240308,163300,95323030,9690,9690,9690,9690,0
|
|
20240308,163200,95323030,9690,9690,9690,9690,0
|
|
20240308,163100,95323030,9690,9690,9690,9690,0
|
|
20240308,163000,95323030,9690,9690,9690,9690,0
|
|
20240308,162900,95323030,9690,9690,9690,9690,0
|
|
20240308,162800,95323030,9690,9690,9690,9690,0
|
|
20240308,162700,95323030,9690,9690,9690,9690,0
|
|
20240308,162600,95323030,9690,9690,9690,9690,0
|
|
20240308,162500,95323030,9690,9690,9690,9690,0
|
|
20240308,162400,95323030,9690,9690,9690,9690,0
|
|
20240308,162300,95323030,9690,9690,9690,9690,0
|
|
20240308,162200,95323030,9690,9690,9690,9690,0
|
|
20240308,162100,95323030,9690,9690,9690,9690,0
|
|
20240308,162000,95323030,9690,9690,9690,9690,0
|
|
20240308,161900,95323030,9690,9690,9690,9690,0
|
|
20240308,161800,95323030,9690,9690,9690,9690,0
|
|
20240308,161700,95323030,9690,9690,9690,9690,0
|
|
20240308,161600,95323030,9690,9690,9690,9690,0
|
|
20240308,161500,95323030,9690,9690,9690,9690,0
|
|
20240308,161400,95323030,9690,9690,9690,9690,0
|
|
20240308,161300,95323030,9690,9690,9690,9690,390
|
|
20240308,161200,95323030,9690,9690,9690,9690,0
|
|
20240308,161100,95323030,9690,9690,9690,9690,0
|
|
20240308,161000,95323030,9690,9690,9690,9690,0
|
|
20240308,160900,95323030,9690,9690,9690,9690,0
|
|
20240308,160800,95323030,9690,9690,9690,9690,0
|
|
20240308,160700,95323030,9690,9690,9690,9690,0
|
|
20240308,160600,95323030,9690,9690,9690,9690,0
|
|
20240308,160500,95323030,9690,9690,9690,9690,0
|
|
20240308,160400,95323030,9690,9690,9690,9690,0
|
|
20240308,160300,95323030,9690,9690,9690,9690,0
|
|
20240308,160200,95323030,9690,9690,9690,9690,0
|
|
20240308,160100,95323030,9690,9690,9690,9690,0
|
|
20240308,160000,95323030,9690,9690,9690,9690,0
|
|
20240308,155900,95323030,9690,9690,9690,9690,0
|
|
20240308,155800,95323030,9690,9690,9690,9690,0
|
|
20240308,155700,95323030,9690,9690,9690,9690,0
|
|
20240308,155600,95323030,9690,9690,9690,9690,0
|
|
20240308,155500,95323030,9690,9690,9690,9690,0
|
|
20240308,155400,95323030,9690,9690,9690,9690,0
|
|
20240308,155300,95323030,9690,9690,9690,9690,0
|
|
20240308,155200,95323030,9690,9690,9690,9690,0
|
|
20240308,155100,95323030,9690,9690,9690,9690,0
|
|
20240308,155000,95323030,9690,9690,9690,9690,0
|
|
20240308,154900,95323030,9690,9690,9690,9690,0
|
|
20240308,154800,95323030,9690,9690,9690,9690,0
|
|
20240308,154700,95323030,9690,9690,9690,9690,0
|
|
20240308,154600,95323030,9690,9690,9690,9690,0
|
|
20240308,154500,95323030,9690,9690,9690,9690,0
|
|
20240308,154400,95323030,9690,9690,9690,9690,0
|
|
20240308,154300,95323030,9690,9690,9690,9690,390
|
|
20240308,154200,95323030,9690,9690,9690,9690,0
|
|
20240308,154100,95323030,9690,9690,9690,9690,0
|
|
20240308,154000,95323030,9690,9690,9690,9690,0
|
|
20240308,153900,95323030,9690,9690,9690,9690,0
|
|
20240308,153800,95323030,9690,9690,9690,9690,0
|
|
20240308,153700,95323030,9690,9690,9690,9690,0
|
|
20240308,153600,95323030,9690,9690,9690,9690,0
|
|
20240308,153500,95323030,9690,9690,9690,9690,0
|
|
20240308,153400,95323030,9690,9690,9690,9690,0
|
|
20240308,153300,95323030,9690,9690,9690,9690,0
|
|
20240308,153200,95323030,9690,9690,9690,9690,0
|
|
20240308,153100,95323030,9690,9690,9690,9690,0
|
|
20240308,153000,95323030,9690,9690,9690,9690,390
|
|
20240308,152900,91543930,9690,9690,9690,9690,0
|
|
20240308,152800,91543930,9690,9690,9690,9690,0
|
|
20240308,152700,91543930,9690,9690,9690,9690,0
|
|
20240308,152600,91543930,9690,9690,9690,9690,0
|
|
20240308,152500,91543930,9690,9690,9690,9690,0
|
|
20240308,152400,91543930,9690,9690,9690,9690,0
|
|
20240308,152300,91543930,9690,9690,9690,9690,0
|
|
20240308,152200,91543930,9690,9690,9690,9690,0
|
|
20240308,152100,91543930,9690,9690,9690,9690,0
|
|
20240308,152000,91543930,9690,9690,9690,9690,0
|
|
20240308,151900,91543930,9690,9690,9690,9690,9
|
|
20240308,151800,91456720,9690,9690,9690,9690,10
|
|
20240308,151700,91359820,9690,9690,9690,9690,8
|
|
20240308,151600,91282300,9690,9690,9690,9690,0
|
|
20240308,151500,91282300,9690,9690,9690,9690,1
|
|
20240308,151400,91272610,9680,9680,9680,9670,31
|
|
20240308,151300,90972800,9680,9680,9680,9680,2
|
|
20240308,151200,90953440,9670,9670,9670,9670,20
|
|
20240308,151100,90760040,9680,9680,9680,9680,0
|
|
20240308,151000,90760040,9680,9680,9680,9680,0
|
|
20240308,150900,90760040,9680,9620,9690,9620,32
|
|
20240308,150800,90452070,9610,9630,9630,9610,275
|
|
20240308,150700,87808340,9620,9680,9680,9610,692
|
|
20240308,150600,81152770,9680,9680,9680,9680,0
|
|
20240308,150500,81152770,9680,9680,9680,9680,0
|
|
20240308,150400,81152770,9680,9680,9680,9680,0
|
|
20240308,150300,81152770,9680,9680,9680,9680,0
|
|
20240308,150200,81152770,9680,9660,9680,9640,201
|
|
20240308,150100,79214100,9680,9680,9680,9680,0
|
|
20240308,150000,79214100,9680,9680,9680,9680,0
|
|
20240308,145900,79214100,9680,9680,9680,9680,0
|
|
20240308,145800,79214100,9680,9680,9680,9680,0
|
|
20240308,145700,79214100,9680,9680,9680,9680,2
|
|
20240308,145600,79194740,9680,9680,9680,9680,2
|
|
20240308,145500,79175380,9680,9680,9680,9680,2
|
|
20240308,145400,79156020,9680,9680,9680,9680,2
|
|
20240308,145300,79136660,9680,9680,9680,9680,2
|
|
20240308,145200,79117300,9680,9680,9680,9680,0
|
|
20240308,145100,79117300,9680,9680,9680,9680,12
|
|
20240308,145000,79001140,9680,9680,9680,9680,85
|
|
20240308,144900,78178340,9680,9680,9680,9680,0
|
|
20240308,144800,78178340,9680,9680,9680,9680,0
|
|
20240308,144700,78178340,9680,9680,9680,9680,0
|
|
20240308,144600,78178340,9680,9680,9680,9680,0
|
|
20240308,144500,78178340,9680,9680,9680,9680,1
|
|
20240308,144400,78168660,9670,9670,9670,9670,0
|
|
20240308,144300,78168660,9670,9670,9670,9670,0
|
|
20240308,144200,78168660,9670,9670,9670,9670,0
|
|
20240308,144100,78168660,9670,9670,9670,9670,15
|
|
20240308,144000,78023610,9680,9680,9680,9680,0
|
|
20240308,143900,78023610,9680,9680,9680,9680,0
|
|
20240308,143800,78023610,9680,9680,9680,9680,10
|
|
20240308,143700,77926810,9680,9680,9680,9680,2
|
|
20240308,143600,77907450,9670,9670,9670,9670,26
|
|
20240308,143500,77656030,9680,9680,9680,9680,0
|
|
20240308,143400,77656030,9680,9680,9680,9680,100
|
|
20240308,143300,76688030,9680,9680,9680,9680,0
|
|
20240308,143200,76688030,9680,9680,9680,9680,0
|
|
20240308,143100,76688030,9680,9680,9680,9680,0
|
|
20240308,143000,76688030,9680,9680,9680,9680,0
|
|
20240308,142900,76688030,9680,9680,9680,9680,0
|
|
20240308,142800,76688030,9680,9680,9680,9680,0
|
|
20240308,142700,76688030,9680,9680,9680,9680,0
|
|
20240308,142600,76688030,9680,9680,9680,9680,0
|
|
20240308,142500,76688030,9680,9680,9680,9680,0
|
|
20240308,142400,76688030,9680,9680,9680,9680,0
|
|
20240308,142300,76688030,9680,9680,9680,9680,0
|
|
20240308,142200,76688030,9680,9680,9680,9680,0
|
|
20240308,142100,76688030,9680,9680,9680,9680,0
|
|
20240308,142000,76688030,9680,9680,9680,9680,0
|
|
20240308,141900,76688030,9680,9680,9680,9680,1
|
|
20240308,141800,76678350,9680,9680,9680,9680,0
|
|
20240308,141700,76678350,9680,9680,9680,9680,0
|
|
20240308,141600,76678350,9680,9680,9680,9680,0
|
|
20240308,141500,76678350,9680,9680,9680,9680,1
|
|
20240308,141400,76668670,9670,9690,9690,9670,51
|
|
20240308,141300,76175010,9690,9680,9690,9680,1644
|
|
20240308,141200,60246460,9690,9690,9690,9690,0
|
|
20240308,141100,60246460,9690,9690,9690,9690,0
|
|
20240308,141000,60246460,9690,9690,9690,9690,0
|
|
20240308,140900,60246460,9690,9690,9690,9690,0
|
|
20240308,140800,60246460,9690,9690,9690,9690,0
|
|
20240308,140700,60246460,9690,9690,9690,9690,0
|
|
20240308,140600,60246460,9690,9690,9690,9690,0
|
|
20240308,140500,60246460,9690,9690,9690,9690,0
|
|
20240308,140400,60246460,9690,9690,9690,9690,0
|
|
20240308,140300,60246460,9690,9650,9690,9650,13
|
|
20240308,140200,60120930,9690,9690,9690,9690,0
|
|
20240308,140100,60120930,9690,9690,9690,9690,0
|
|
20240308,140000,60120930,9690,9690,9690,9690,73
|
|
20240308,135900,59413560,9690,9690,9690,9690,0
|
|
20240308,135800,59413560,9690,9690,9690,9690,11
|
|
20240308,135700,59306970,9690,9690,9690,9690,0
|
|
20240308,135600,59306970,9690,9690,9690,9690,0
|
|
20240308,135500,59306970,9690,9690,9690,9690,0
|
|
20240308,135400,59306970,9690,9690,9690,9690,0
|
|
20240308,135300,59306970,9690,9690,9690,9690,0
|
|
20240308,135200,59306970,9690,9690,9690,9690,0
|
|
20240308,135100,59306970,9690,9690,9690,9690,0
|
|
20240308,135000,59306970,9690,9690,9690,9690,0
|
|
20240308,134900,59306970,9690,9690,9690,9690,0
|
|
20240308,134800,59306970,9690,9690,9690,9690,0
|
|
20240308,134700,59306970,9690,9690,9690,9690,0
|
|
20240308,134600,59306970,9690,9670,9690,9650,17
|
|
20240308,134500,59142790,9680,9680,9680,9680,0
|
|
20240308,134400,59142790,9680,9680,9680,9680,1
|
|
20240308,134300,59133110,9690,9690,9690,9690,0
|
|
20240308,134200,59133110,9690,9690,9690,9690,0
|
|
20240308,134100,59133110,9690,9690,9690,9690,0
|
|
20240308,134000,59133110,9690,9690,9690,9690,0
|
|
20240308,133900,59133110,9690,9690,9690,9690,0
|
|
20240308,133800,59133110,9690,9690,9690,9690,0
|
|
20240308,133700,59133110,9690,9690,9690,9690,0
|
|
20240308,133600,59133110,9690,9690,9690,9690,0
|
|
20240308,133500,59133110,9690,9690,9690,9690,0
|
|
20240308,133400,59133110,9690,9690,9690,9690,0
|
|
20240308,133300,59133110,9690,9690,9690,9690,0
|
|
20240308,133200,59133110,9690,9690,9690,9690,0
|
|
20240308,133100,59133110,9690,9690,9690,9690,1
|
|
20240308,133000,59123420,9680,9680,9680,9680,0
|
|
20240308,132900,59123420,9680,9680,9680,9680,0
|
|
20240308,132800,59123420,9680,9680,9680,9680,1
|
|
20240308,132700,59113740,9690,9680,9690,9680,2
|
|
20240308,132600,59094370,9690,9690,9690,9690,134
|
|
20240308,132500,57795910,9690,9690,9690,9690,0
|
|
20240308,132400,57795910,9690,9690,9690,9690,0
|
|
20240308,132300,57795910,9690,9690,9690,9690,0
|
|
20240308,132200,57795910,9690,9690,9690,9690,0
|
|
20240308,132100,57795910,9690,9680,9690,9680,35
|
|
20240308,132000,57457080,9680,9680,9680,9680,0
|
|
20240308,131900,57457080,9680,9680,9680,9680,0
|
|
20240308,131800,57457080,9680,9680,9680,9680,0
|
|
20240308,131700,57457080,9680,9680,9680,9680,0
|
|
20240308,131600,57457080,9680,9680,9680,9680,68
|
|
20240308,131500,56798840,9680,9680,9680,9680,0
|
|
20240308,131400,56798840,9680,9680,9680,9680,0
|
|
20240308,131300,56798840,9680,9680,9680,9680,0
|
|
20240308,131200,56798840,9680,9680,9680,9680,0
|
|
20240308,131100,56798840,9680,9680,9680,9680,0
|
|
20240308,131000,56798840,9680,9680,9680,9680,0
|
|
20240308,130900,56798840,9680,9680,9680,9680,0
|
|
20240308,130800,56798840,9680,9680,9680,9680,0
|
|
20240308,130700,56798840,9680,9680,9680,9680,0
|
|
20240308,130600,56798840,9680,9680,9680,9680,10
|
|
20240308,130500,56702040,9680,9680,9680,9680,0
|
|
20240308,130400,56702040,9680,9680,9680,9680,2
|
|
20240308,130300,56682680,9680,9680,9680,9680,3
|
|
20240308,130200,56653640,9650,9670,9670,9650,48
|
|
20240308,130100,56190300,9670,9670,9670,9670,0
|
|
20240308,130000,56190300,9670,9670,9670,9670,0
|
|
20240308,125900,56190300,9670,9670,9670,9670,5
|
|
20240308,125800,56141950,9680,9680,9680,9680,0
|
|
20240308,125700,56141950,9680,9680,9680,9680,0
|
|
20240308,125600,56141950,9680,9680,9680,9680,7
|
|
20240308,125500,56074190,9680,9680,9680,9680,1
|
|
20240308,125400,56064510,9680,9680,9680,9680,122
|
|
20240308,125300,54883550,9680,9680,9680,9680,0
|
|
20240308,125200,54883550,9680,9680,9680,9680,0
|
|
20240308,125100,54883550,9680,9680,9680,9680,0
|
|
20240308,125000,54883550,9680,9680,9680,9680,9
|
|
20240308,124900,54796430,9680,9680,9680,9680,0
|
|
20240308,124800,54796430,9680,9680,9680,9680,0
|
|
20240308,124700,54796430,9680,9680,9680,9680,0
|
|
20240308,124600,54796430,9680,9680,9680,9680,0
|
|
20240308,124500,54796430,9680,9680,9680,9680,7
|
|
20240308,124400,54728670,9680,9680,9680,9680,0
|
|
20240308,124300,54728670,9680,9680,9680,9680,0
|
|
20240308,124200,54728670,9680,9680,9680,9680,0
|
|
20240308,124100,54728670,9680,9680,9680,9680,7
|
|
20240308,124000,54660910,9680,9680,9680,9680,0
|
|
20240308,123900,54660910,9680,9660,9680,9660,431
|
|
20240308,123800,50497260,9660,9660,9660,9660,0
|
|
20240308,123700,50497260,9660,9660,9660,9660,0
|
|
20240308,123600,50497260,9660,9660,9660,9660,0
|
|
20240308,123500,50497260,9660,9660,9660,9660,0
|
|
20240308,123400,50497260,9660,9660,9660,9660,334
|
|
20240308,123300,47270820,9660,9660,9660,9660,0
|
|
20240308,123200,47270820,9660,9660,9660,9660,0
|
|
20240308,123100,47270820,9660,9660,9660,9660,0
|
|
20240308,123000,47270820,9660,9630,9660,9630,180
|
|
20240308,122900,45537120,9660,9640,9660,9630,31
|
|
20240308,122800,45238490,9660,9660,9660,9660,0
|
|
20240308,122700,45238490,9660,9660,9660,9660,0
|
|
20240308,122600,45238490,9660,9660,9660,9660,0
|
|
20240308,122500,45238490,9660,9660,9660,9660,0
|
|
20240308,122400,45238490,9660,9660,9660,9660,0
|
|
20240308,122300,45238490,9660,9660,9660,9660,1
|
|
20240308,122200,45228830,9660,9660,9660,9660,0
|
|
20240308,122100,45228830,9660,9660,9660,9660,1
|
|
20240308,122000,45219170,9650,9650,9650,9650,0
|
|
20240308,121900,45219170,9650,9650,9650,9650,0
|
|
20240308,121800,45219170,9650,9650,9650,9650,0
|
|
20240308,121700,45219170,9650,9650,9650,9650,0
|
|
20240308,121600,45219170,9650,9650,9650,9650,1
|
|
20240308,121500,45209520,9650,9640,9650,9640,11
|
|
20240308,121400,45103470,9650,9650,9650,9650,0
|
|
20240308,121300,45103470,9650,9650,9650,9650,0
|
|
20240308,121200,45103470,9650,9650,9650,9650,0
|
|
20240308,121100,45103470,9650,9650,9650,9650,0
|
|
20240308,121000,45103470,9650,9650,9650,9650,0
|
|
20240308,120900,45103470,9650,9650,9650,9650,0
|
|
20240308,120800,45103470,9650,9650,9650,9650,0
|
|
20240308,120700,45103470,9650,9650,9650,9650,0
|
|
20240308,120600,45103470,9650,9650,9650,9650,0
|
|
20240308,120500,45103470,9650,9630,9650,9630,29
|
|
20240308,120400,44823920,9660,9660,9660,9640,408
|
|
20240308,120300,40885880,9680,9670,9680,9670,2
|
|
20240308,120200,40866530,9680,9680,9680,9680,0
|
|
20240308,120100,40866530,9680,9680,9680,9680,0
|
|
20240308,120000,40866530,9680,9680,9680,9680,0
|
|
20240308,115900,40866530,9680,9680,9680,9680,0
|
|
20240308,115800,40866530,9680,9680,9680,9680,6
|
|
20240308,115700,40808450,9670,9670,9670,9670,0
|
|
20240308,115600,40808450,9670,9670,9670,9670,10
|
|
20240308,115500,40711750,9670,9670,9670,9670,0
|
|
20240308,115400,40711750,9670,9670,9670,9670,0
|
|
20240308,115300,40711750,9670,9670,9670,9670,0
|
|
20240308,115200,40711750,9670,9670,9670,9670,0
|
|
20240308,115100,40711750,9670,9670,9670,9670,0
|
|
20240308,115000,40711750,9670,9670,9670,9670,0
|
|
20240308,114900,40711750,9670,9670,9670,9670,0
|
|
20240308,114800,40711750,9670,9670,9670,9670,1
|
|
20240308,114700,40702080,9660,9660,9660,9660,0
|
|
20240308,114600,40702080,9660,9660,9660,9660,1
|
|
20240308,114500,40692420,9680,9680,9680,9680,0
|
|
20240308,114400,40692420,9680,9680,9680,9680,0
|
|
20240308,114300,40692420,9680,9680,9680,9680,0
|
|
20240308,114200,40692420,9680,9680,9680,9680,0
|
|
20240308,114100,40692420,9680,9680,9680,9680,0
|
|
20240308,114000,40692420,9680,9680,9680,9680,0
|
|
20240308,113900,40692420,9680,9680,9680,9680,0
|
|
20240308,113800,40692420,9680,9680,9680,9680,3
|
|
20240308,113700,40663380,9680,9680,9680,9680,0
|
|
20240308,113600,40663380,9680,9680,9680,9680,0
|
|
20240308,113500,40663380,9680,9680,9680,9680,0
|
|
20240308,113400,40663380,9680,9680,9680,9680,0
|
|
20240308,113300,40663380,9680,9680,9680,9680,0
|
|
20240308,113200,40663380,9680,9680,9680,9680,0
|
|
20240308,113100,40663380,9680,9680,9680,9680,0
|
|
20240308,113000,40663380,9680,9680,9680,9680,0
|
|
20240308,112900,40663380,9680,9680,9680,9680,0
|
|
20240308,112800,40663380,9680,9680,9680,9680,0
|
|
20240308,112700,40663380,9680,9680,9680,9680,0
|
|
20240308,112600,40663380,9680,9680,9680,9680,0
|
|
20240308,112500,40663380,9680,9680,9680,9680,0
|
|
20240308,112400,40663380,9680,9680,9680,9680,0
|
|
20240308,112300,40663380,9680,9680,9680,9680,0
|
|
20240308,112200,40663380,9680,9680,9680,9680,0
|
|
20240308,112100,40663380,9680,9680,9680,9680,0
|
|
20240308,112000,40663380,9680,9680,9680,9680,0
|
|
20240308,111900,40663380,9680,9680,9680,9680,0
|
|
20240308,111800,40663380,9680,9670,9680,9670,192
|
|
20240308,111700,38806600,9670,9670,9670,9670,0
|
|
20240308,111600,38806600,9670,9670,9670,9670,0
|
|
20240308,111500,38806600,9670,9670,9670,9670,0
|
|
20240308,111400,38806600,9670,9670,9670,9670,0
|
|
20240308,111300,38806600,9670,9670,9670,9670,0
|
|
20240308,111200,38806600,9670,9670,9670,9670,0
|
|
20240308,111100,38806600,9670,9670,9670,9670,0
|
|
20240308,111000,38806600,9670,9670,9670,9660,5
|
|
20240308,110900,38758280,9660,9660,9660,9660,3
|
|
20240308,110800,38729300,9670,9670,9670,9670,229
|
|
20240308,110700,36514870,9680,9680,9680,9680,0
|
|
20240308,110600,36514870,9680,9680,9680,9680,0
|
|
20240308,110500,36514870,9680,9680,9680,9680,0
|
|
20240308,110400,36514870,9680,9680,9680,9680,0
|
|
20240308,110300,36514870,9680,9680,9680,9680,0
|
|
20240308,110200,36514870,9680,9680,9680,9680,8
|
|
20240308,110100,36437430,9680,9680,9680,9680,0
|
|
20240308,110000,36437430,9680,9680,9680,9680,1
|
|
20240308,105900,36427750,9680,9680,9680,9680,0
|
|
20240308,105800,36427750,9680,9670,9680,9670,2
|
|
20240308,105700,36408400,9670,9670,9670,9670,3
|
|
20240308,105600,36379390,9680,9680,9680,9680,6
|
|
20240308,105500,36321310,9680,9680,9680,9680,1
|
|
20240308,105400,36311630,9680,9680,9680,9680,6
|
|
20240308,105300,36253550,9680,9680,9680,9680,2
|
|
20240308,105200,36234190,9680,9680,9680,9680,2
|
|
20240308,105100,36214830,9680,9680,9680,9680,12
|
|
20240308,105000,36098670,9680,9680,9680,9680,6
|
|
20240308,104900,36040590,9680,9680,9680,9680,2
|
|
20240308,104800,36021230,9680,9680,9680,9660,1091
|
|
20240308,104700,25460770,9680,9680,9680,9680,0
|
|
20240308,104600,25460770,9680,9680,9680,9680,0
|
|
20240308,104500,25460770,9680,9680,9680,9680,0
|
|
20240308,104400,25460770,9680,9680,9680,9680,2
|
|
20240308,104300,25441410,9680,9680,9680,9680,0
|
|
20240308,104200,25441410,9680,9680,9680,9680,0
|
|
20240308,104100,25441410,9680,9680,9680,9680,0
|
|
20240308,104000,25441410,9680,9680,9680,9680,0
|
|
20240308,103900,25441410,9680,9660,9680,9660,5
|
|
20240308,103800,25393070,9660,9660,9660,9660,0
|
|
20240308,103700,25393070,9660,9660,9660,9660,0
|
|
20240308,103600,25393070,9660,9650,9670,9640,108
|
|
20240308,103500,24351720,9650,9650,9650,9650,1
|
|
20240308,103400,24342070,9680,9650,9680,9650,115
|
|
20240308,103300,23232050,9680,9680,9680,9680,0
|
|
20240308,103200,23232050,9680,9680,9680,9680,0
|
|
20240308,103100,23232050,9680,9680,9680,9680,0
|
|
20240308,103000,23232050,9680,9680,9680,9680,0
|
|
20240308,102900,23232050,9680,9680,9680,9680,0
|
|
20240308,102800,23232050,9680,9680,9680,9680,0
|
|
20240308,102700,23232050,9680,9680,9680,9680,0
|
|
20240308,102600,23232050,9680,9680,9680,9680,0
|
|
20240308,102500,23232050,9680,9680,9680,9680,0
|
|
20240308,102400,23232050,9680,9680,9680,9680,0
|
|
20240308,102300,23232050,9680,9680,9680,9680,0
|
|
20240308,102200,23232050,9680,9680,9680,9680,0
|
|
20240308,102100,23232050,9680,9680,9680,9680,0
|
|
20240308,102000,23232050,9680,9680,9680,9680,0
|
|
20240308,101900,23232050,9680,9680,9680,9680,0
|
|
20240308,101800,23232050,9680,9680,9680,9680,0
|
|
20240308,101700,23232050,9680,9680,9680,9680,0
|
|
20240308,101600,23232050,9680,9680,9680,9680,0
|
|
20240308,101500,23232050,9680,9680,9680,9680,0
|
|
20240308,101400,23232050,9680,9680,9680,9680,0
|
|
20240308,101300,23232050,9680,9680,9680,9680,0
|
|
20240308,101200,23232050,9680,9680,9680,9680,0
|
|
20240308,101100,23232050,9680,9680,9680,9680,0
|
|
20240308,101000,23232050,9680,9670,9680,9670,3
|
|
20240308,100900,23203020,9680,9680,9680,9680,0
|
|
20240308,100800,23203020,9680,9680,9680,9680,0
|
|
20240308,100700,23203020,9680,9680,9680,9680,0
|
|
20240308,100600,23203020,9680,9670,9680,9670,10
|
|
20240308,100500,23106230,9680,9680,9680,9680,44
|
|
20240308,100400,22680310,9680,9680,9680,9680,2
|
|
20240308,100300,22660950,9640,9650,9650,9640,2
|
|
20240308,100200,22641660,9680,9680,9680,9680,0
|
|
20240308,100100,22641660,9680,9680,9680,9680,0
|
|
20240308,100000,22641660,9680,9680,9680,9680,0
|
|
20240308,095900,22641660,9680,9680,9680,9680,0
|
|
20240308,095800,22641660,9680,9680,9680,9680,0
|
|
20240308,095700,22641660,9680,9680,9680,9680,0
|
|
20240308,095600,22641660,9680,9680,9680,9680,0
|
|
20240308,095500,22641660,9680,9670,9680,9670,5
|
|
20240308,095400,22593300,9680,9680,9680,9680,1
|
|
20240308,095300,22583620,9640,9640,9640,9640,0
|
|
20240308,095200,22583620,9640,9640,9640,9640,0
|
|
20240308,095100,22583620,9640,9730,9760,9640,667
|
|
20240308,095000,16146030,9730,9730,9730,9730,0
|
|
20240308,094900,16146030,9730,9730,9730,9730,0
|
|
20240308,094800,16146030,9730,9730,9730,9730,0
|
|
20240308,094700,16146030,9730,9730,9730,9730,0
|
|
20240308,094600,16146030,9730,9730,9730,9730,1
|
|
20240308,094500,16136300,9650,9700,9700,9650,100
|
|
20240308,094400,15169230,9770,9770,9770,9770,0
|
|
20240308,094300,15169230,9770,9770,9770,9770,0
|
|
20240308,094200,15169230,9770,9770,9770,9770,0
|
|
20240308,094100,15169230,9770,9760,9770,9760,51
|
|
20240308,094000,14671130,9700,9700,9700,9700,0
|
|
20240308,093900,14671130,9700,9760,9760,9700,81
|
|
20240308,093800,13885370,9760,9760,9760,9760,0
|
|
20240308,093700,13885370,9760,9760,9760,9760,0
|
|
20240308,093600,13885370,9760,9760,9760,9760,0
|
|
20240308,093500,13885370,9760,9760,9760,9760,4
|
|
20240308,093400,13846330,9760,9760,9760,9760,1
|
|
20240308,093300,13836570,9690,9690,9690,9690,2
|
|
20240308,093200,13817190,9770,9770,9770,9770,0
|
|
20240308,093100,13817190,9770,9740,9770,9740,36
|
|
20240308,093000,13465740,9770,9660,9770,9660,175
|
|
20240308,092900,11773460,9740,9740,9740,9740,0
|
|
20240308,092800,11773460,9740,9740,9740,9740,0
|
|
20240308,092700,11773460,9740,9670,9740,9660,7
|
|
20240308,092600,11705750,9780,9780,9780,9780,0
|
|
20240308,092500,11705750,9780,9780,9780,9780,0
|
|
20240308,092400,11705750,9780,9760,9780,9760,4
|
|
20240308,092300,11666690,9770,9770,9770,9770,89
|
|
20240308,092200,10797160,9770,9770,9770,9770,0
|
|
20240308,092100,10797160,9770,9770,9770,9770,0
|
|
20240308,092000,10797160,9770,9760,9770,9760,5
|
|
20240308,091900,10748350,9770,9770,9770,9770,0
|
|
20240308,091800,10748350,9770,9770,9770,9770,22
|
|
20240308,091700,10533410,9790,9790,9790,9790,0
|
|
20240308,091600,10533410,9790,9670,9790,9670,15
|
|
20240308,091500,10388240,9650,9650,9650,9650,1
|
|
20240308,091400,10378590,9680,9810,9810,9680,298
|
|
20240308,091300,7475880,9700,9700,9700,9700,100
|
|
20240308,091200,6505880,9830,9830,9830,9830,0
|
|
20240308,091100,6505880,9830,9830,9830,9830,1
|
|
20240308,091000,6496050,9700,9700,9700,9700,0
|
|
20240308,090900,6496050,9700,9700,9700,9700,0
|
|
20240308,090800,6496050,9700,9700,9700,9700,0
|
|
20240308,090700,6496050,9700,9700,9700,9700,0
|
|
20240308,090600,6496050,9700,9700,9700,9700,0
|
|
20240308,090500,6496050,9700,9820,9870,9700,16
|
|
20240308,090400,6340000,9860,9860,9860,9860,0
|
|
20240308,090300,6340000,9860,9860,9860,9860,0
|
|
20240308,090200,6340000,9860,9860,9860,9860,1
|
|
20240308,090100,6330140,9720,9720,9720,9720,27
|
|
20240308,090000,6067700,9700,9900,9900,9700,613
|