673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,201000,241020150,9950,9950,9950,9950,1764
|
|
20240305,200900,241020150,9950,9950,9950,9950,0
|
|
20240305,200800,241020150,9950,9950,9950,9950,0
|
|
20240305,200700,241020150,9950,9950,9950,9950,0
|
|
20240305,200600,241020150,9950,9950,9950,9950,0
|
|
20240305,200500,241020150,9950,9950,9950,9950,0
|
|
20240305,200400,241020150,9950,9950,9950,9950,0
|
|
20240305,200300,241020150,9950,9950,9950,9950,0
|
|
20240305,200200,241020150,9950,9950,9950,9950,0
|
|
20240305,200100,241020150,9950,9950,9950,9950,0
|
|
20240305,200000,241020150,9950,9950,9950,9950,0
|
|
20240305,195900,241020150,9950,9950,9950,9950,0
|
|
20240305,195800,241020150,9950,9950,9950,9950,0
|
|
20240305,195700,241020150,9950,9950,9950,9950,0
|
|
20240305,195600,241020150,9950,9950,9950,9950,0
|
|
20240305,195500,241020150,9950,9950,9950,9950,0
|
|
20240305,195400,241020150,9950,9950,9950,9950,0
|
|
20240305,195300,241020150,9950,9950,9950,9950,0
|
|
20240305,195200,241020150,9950,9950,9950,9950,0
|
|
20240305,195100,241020150,9950,9950,9950,9950,0
|
|
20240305,195000,241020150,9950,9950,9950,9950,0
|
|
20240305,194900,241020150,9950,9950,9950,9950,0
|
|
20240305,194800,241020150,9950,9950,9950,9950,0
|
|
20240305,194700,241020150,9950,9950,9950,9950,0
|
|
20240305,194600,241020150,9950,9950,9950,9950,0
|
|
20240305,194500,241020150,9950,9950,9950,9950,0
|
|
20240305,194400,241020150,9950,9950,9950,9950,0
|
|
20240305,194300,241020150,9950,9950,9950,9950,0
|
|
20240305,194200,241020150,9950,9950,9950,9950,0
|
|
20240305,194100,241020150,9950,9950,9950,9950,0
|
|
20240305,194000,241020150,9950,9950,9950,9950,1764
|
|
20240305,193900,241020150,9950,9950,9950,9950,0
|
|
20240305,193800,241020150,9950,9950,9950,9950,0
|
|
20240305,193700,241020150,9950,9950,9950,9950,0
|
|
20240305,193600,241020150,9950,9950,9950,9950,0
|
|
20240305,193500,241020150,9950,9950,9950,9950,0
|
|
20240305,193400,241020150,9950,9950,9950,9950,0
|
|
20240305,193300,241020150,9950,9950,9950,9950,0
|
|
20240305,193200,241020150,9950,9950,9950,9950,0
|
|
20240305,193100,241020150,9950,9950,9950,9950,0
|
|
20240305,193000,241020150,9950,9950,9950,9950,0
|
|
20240305,192900,241020150,9950,9950,9950,9950,0
|
|
20240305,192800,241020150,9950,9950,9950,9950,0
|
|
20240305,192700,241020150,9950,9950,9950,9950,0
|
|
20240305,192600,241020150,9950,9950,9950,9950,0
|
|
20240305,192500,241020150,9950,9950,9950,9950,0
|
|
20240305,192400,241020150,9950,9950,9950,9950,0
|
|
20240305,192300,241020150,9950,9950,9950,9950,0
|
|
20240305,192200,241020150,9950,9950,9950,9950,0
|
|
20240305,192100,241020150,9950,9950,9950,9950,0
|
|
20240305,192000,241020150,9950,9950,9950,9950,0
|
|
20240305,191900,241020150,9950,9950,9950,9950,0
|
|
20240305,191800,241020150,9950,9950,9950,9950,0
|
|
20240305,191700,241020150,9950,9950,9950,9950,0
|
|
20240305,191600,241020150,9950,9950,9950,9950,0
|
|
20240305,191500,241020150,9950,9950,9950,9950,0
|
|
20240305,191400,241020150,9950,9950,9950,9950,0
|
|
20240305,191300,241020150,9950,9950,9950,9950,0
|
|
20240305,191200,241020150,9950,9950,9950,9950,0
|
|
20240305,191100,241020150,9950,9950,9950,9950,0
|
|
20240305,191000,241020150,9950,9950,9950,9950,1764
|
|
20240305,190900,241020150,9950,9950,9950,9950,0
|
|
20240305,190800,241020150,9950,9950,9950,9950,0
|
|
20240305,190700,241020150,9950,9950,9950,9950,0
|
|
20240305,190600,241020150,9950,9950,9950,9950,0
|
|
20240305,190500,241020150,9950,9950,9950,9950,0
|
|
20240305,190400,241020150,9950,9950,9950,9950,0
|
|
20240305,190300,241020150,9950,9950,9950,9950,0
|
|
20240305,190200,241020150,9950,9950,9950,9950,0
|
|
20240305,190100,241020150,9950,9950,9950,9950,0
|
|
20240305,190000,241020150,9950,9950,9950,9950,0
|
|
20240305,185900,241020150,9950,9950,9950,9950,0
|
|
20240305,185800,241020150,9950,9950,9950,9950,0
|
|
20240305,185700,241020150,9950,9950,9950,9950,0
|
|
20240305,185600,241020150,9950,9950,9950,9950,0
|
|
20240305,185500,241020150,9950,9950,9950,9950,0
|
|
20240305,185400,241020150,9950,9950,9950,9950,0
|
|
20240305,185300,241020150,9950,9950,9950,9950,0
|
|
20240305,185200,241020150,9950,9950,9950,9950,0
|
|
20240305,185100,241020150,9950,9950,9950,9950,0
|
|
20240305,185000,241020150,9950,9950,9950,9950,0
|
|
20240305,184900,241020150,9950,9950,9950,9950,0
|
|
20240305,184800,241020150,9950,9950,9950,9950,0
|
|
20240305,184700,241020150,9950,9950,9950,9950,0
|
|
20240305,184600,241020150,9950,9950,9950,9950,0
|
|
20240305,184500,241020150,9950,9950,9950,9950,0
|
|
20240305,184400,241020150,9950,9950,9950,9950,0
|
|
20240305,184300,241020150,9950,9950,9950,9950,0
|
|
20240305,184200,241020150,9950,9950,9950,9950,0
|
|
20240305,184100,241020150,9950,9950,9950,9950,0
|
|
20240305,184000,241020150,9950,9950,9950,9950,1764
|
|
20240305,183900,241020150,9950,9950,9950,9950,0
|
|
20240305,183800,241020150,9950,9950,9950,9950,0
|
|
20240305,183700,241020150,9950,9950,9950,9950,0
|
|
20240305,183600,241020150,9950,9950,9950,9950,0
|
|
20240305,183500,241020150,9950,9950,9950,9950,0
|
|
20240305,183400,241020150,9950,9950,9950,9950,0
|
|
20240305,183300,241020150,9950,9950,9950,9950,0
|
|
20240305,183200,241020150,9950,9950,9950,9950,0
|
|
20240305,183100,241020150,9950,9950,9950,9950,0
|
|
20240305,183000,241020150,9950,9950,9950,9950,0
|
|
20240305,182900,241020150,9950,9950,9950,9950,0
|
|
20240305,182800,241020150,9950,9950,9950,9950,0
|
|
20240305,182700,241020150,9950,9950,9950,9950,0
|
|
20240305,182600,241020150,9950,9950,9950,9950,0
|
|
20240305,182500,241020150,9950,9950,9950,9950,0
|
|
20240305,182400,241020150,9950,9950,9950,9950,0
|
|
20240305,182300,241020150,9950,9950,9950,9950,0
|
|
20240305,182200,241020150,9950,9950,9950,9950,0
|
|
20240305,182100,241020150,9950,9950,9950,9950,0
|
|
20240305,182000,241020150,9950,9950,9950,9950,0
|
|
20240305,181900,241020150,9950,9950,9950,9950,0
|
|
20240305,181800,241020150,9950,9950,9950,9950,0
|
|
20240305,181700,241020150,9950,9950,9950,9950,0
|
|
20240305,181600,241020150,9950,9950,9950,9950,0
|
|
20240305,181500,241020150,9950,9950,9950,9950,0
|
|
20240305,181400,241020150,9950,9950,9950,9950,0
|
|
20240305,181300,241020150,9950,9950,9950,9950,0
|
|
20240305,181200,241020150,9950,9950,9950,9950,0
|
|
20240305,181100,241020150,9950,9950,9950,9950,0
|
|
20240305,181000,241020150,9950,9950,9950,9950,1764
|
|
20240305,180900,241020150,9950,9950,9950,9950,0
|
|
20240305,180800,241020150,9950,9950,9950,9950,0
|
|
20240305,180700,241020150,9950,9950,9950,9950,0
|
|
20240305,180600,241020150,9950,9950,9950,9950,0
|
|
20240305,180500,241020150,9950,9950,9950,9950,0
|
|
20240305,180400,241020150,9950,9950,9950,9950,0
|
|
20240305,180300,241020150,9950,9950,9950,9950,0
|
|
20240305,180200,241020150,9950,9950,9950,9950,0
|
|
20240305,180100,241020150,9950,9950,9950,9950,0
|
|
20240305,180000,241020150,9950,9950,9950,9950,0
|
|
20240305,175900,241020150,9950,9950,9950,9950,0
|
|
20240305,175800,241020150,9950,9950,9950,9950,0
|
|
20240305,175700,241020150,9950,9950,9950,9950,0
|
|
20240305,175600,241020150,9950,9950,9950,9950,0
|
|
20240305,175500,241020150,9950,9950,9950,9950,0
|
|
20240305,175400,241020150,9950,9950,9950,9950,0
|
|
20240305,175300,241020150,9950,9950,9950,9950,0
|
|
20240305,175200,241020150,9950,9950,9950,9950,0
|
|
20240305,175100,241020150,9950,9950,9950,9950,0
|
|
20240305,175000,241020150,9950,9950,9950,9950,0
|
|
20240305,174900,241020150,9950,9950,9950,9950,0
|
|
20240305,174800,241020150,9950,9950,9950,9950,0
|
|
20240305,174700,241020150,9950,9950,9950,9950,0
|
|
20240305,174600,241020150,9950,9950,9950,9950,0
|
|
20240305,174500,241020150,9950,9950,9950,9950,0
|
|
20240305,174400,241020150,9950,9950,9950,9950,0
|
|
20240305,174300,241020150,9950,9950,9950,9950,0
|
|
20240305,174200,241020150,9950,9950,9950,9950,0
|
|
20240305,174100,241020150,9950,9950,9950,9950,0
|
|
20240305,174000,241020150,9950,9950,9950,9950,1764
|
|
20240305,173900,241020150,9950,9950,9950,9950,0
|
|
20240305,173800,241020150,9950,9950,9950,9950,0
|
|
20240305,173700,241020150,9950,9950,9950,9950,0
|
|
20240305,173600,241020150,9950,9950,9950,9950,0
|
|
20240305,173500,241020150,9950,9950,9950,9950,0
|
|
20240305,173400,241020150,9950,9950,9950,9950,0
|
|
20240305,173300,241020150,9950,9950,9950,9950,0
|
|
20240305,173200,241020150,9950,9950,9950,9950,0
|
|
20240305,173100,241020150,9950,9950,9950,9950,0
|
|
20240305,173000,241020150,9950,9950,9950,9950,0
|
|
20240305,172900,241020150,9950,9950,9950,9950,0
|
|
20240305,172800,241020150,9950,9950,9950,9950,0
|
|
20240305,172700,241020150,9950,9950,9950,9950,0
|
|
20240305,172600,241020150,9950,9950,9950,9950,0
|
|
20240305,172500,241020150,9950,9950,9950,9950,0
|
|
20240305,172400,241020150,9950,9950,9950,9950,0
|
|
20240305,172300,241020150,9950,9950,9950,9950,0
|
|
20240305,172200,241020150,9950,9950,9950,9950,0
|
|
20240305,172100,241020150,9950,9950,9950,9950,0
|
|
20240305,172000,241020150,9950,9950,9950,9950,0
|
|
20240305,171900,241020150,9950,9950,9950,9950,0
|
|
20240305,171800,241020150,9950,9950,9950,9950,0
|
|
20240305,171700,241020150,9950,9950,9950,9950,0
|
|
20240305,171600,241020150,9950,9950,9950,9950,0
|
|
20240305,171500,241020150,9950,9950,9950,9950,0
|
|
20240305,171400,241020150,9950,9950,9950,9950,0
|
|
20240305,171300,241020150,9950,9950,9950,9950,0
|
|
20240305,171200,241020150,9950,9950,9950,9950,0
|
|
20240305,171100,241020150,9950,9950,9950,9950,0
|
|
20240305,171000,241020150,9950,9950,9950,9950,1764
|
|
20240305,170900,241020150,9950,9950,9950,9950,0
|
|
20240305,170800,241020150,9950,9950,9950,9950,0
|
|
20240305,170700,241020150,9950,9950,9950,9950,0
|
|
20240305,170600,241020150,9950,9950,9950,9950,0
|
|
20240305,170500,241020150,9950,9950,9950,9950,0
|
|
20240305,170400,241020150,9950,9950,9950,9950,0
|
|
20240305,170300,241020150,9950,9950,9950,9950,0
|
|
20240305,170200,241020150,9950,9950,9950,9950,0
|
|
20240305,170100,241020150,9950,9950,9950,9950,0
|
|
20240305,170000,241020150,9950,9950,9950,9950,0
|
|
20240305,165900,241020150,9950,9950,9950,9950,0
|
|
20240305,165800,241020150,9950,9950,9950,9950,0
|
|
20240305,165700,241020150,9950,9950,9950,9950,0
|
|
20240305,165600,241020150,9950,9950,9950,9950,0
|
|
20240305,165500,241020150,9950,9950,9950,9950,0
|
|
20240305,165400,241020150,9950,9950,9950,9950,0
|
|
20240305,165300,241020150,9950,9950,9950,9950,0
|
|
20240305,165200,241020150,9950,9950,9950,9950,0
|
|
20240305,165100,241020150,9950,9950,9950,9950,0
|
|
20240305,165000,241020150,9950,9950,9950,9950,0
|
|
20240305,164900,241020150,9950,9950,9950,9950,0
|
|
20240305,164800,241020150,9950,9950,9950,9950,0
|
|
20240305,164700,241020150,9950,9950,9950,9950,0
|
|
20240305,164600,241020150,9950,9950,9950,9950,0
|
|
20240305,164500,241020150,9950,9950,9950,9950,0
|
|
20240305,164400,241020150,9950,9950,9950,9950,0
|
|
20240305,164300,241020150,9950,9950,9950,9950,0
|
|
20240305,164200,241020150,9950,9950,9950,9950,0
|
|
20240305,164100,241020150,9950,9950,9950,9950,0
|
|
20240305,164000,241020150,9950,9950,9950,9950,1764
|
|
20240305,163900,241020150,9950,9950,9950,9950,0
|
|
20240305,163800,241020150,9950,9950,9950,9950,0
|
|
20240305,163700,241020150,9950,9950,9950,9950,0
|
|
20240305,163600,241020150,9950,9950,9950,9950,0
|
|
20240305,163500,241020150,9950,9950,9950,9950,0
|
|
20240305,163400,241020150,9950,9950,9950,9950,0
|
|
20240305,163300,241020150,9950,9950,9950,9950,0
|
|
20240305,163200,241020150,9950,9950,9950,9950,0
|
|
20240305,163100,241020150,9950,9950,9950,9950,0
|
|
20240305,163000,241020150,9950,9950,9950,9950,0
|
|
20240305,162900,241020150,9950,9950,9950,9950,0
|
|
20240305,162800,241020150,9950,9950,9950,9950,0
|
|
20240305,162700,241020150,9950,9950,9950,9950,0
|
|
20240305,162600,241020150,9950,9950,9950,9950,0
|
|
20240305,162500,241020150,9950,9950,9950,9950,0
|
|
20240305,162400,241020150,9950,9950,9950,9950,0
|
|
20240305,162300,241020150,9950,9950,9950,9950,0
|
|
20240305,162200,241020150,9950,9950,9950,9950,0
|
|
20240305,162100,241020150,9950,9950,9950,9950,0
|
|
20240305,162000,241020150,9950,9950,9950,9950,0
|
|
20240305,161900,241020150,9950,9950,9950,9950,0
|
|
20240305,161800,241020150,9950,9950,9950,9950,0
|
|
20240305,161700,241020150,9950,9950,9950,9950,0
|
|
20240305,161600,241020150,9950,9950,9950,9950,0
|
|
20240305,161500,241020150,9950,9950,9950,9950,0
|
|
20240305,161400,241020150,9950,9950,9950,9950,0
|
|
20240305,161300,241020150,9950,9950,9950,9950,0
|
|
20240305,161200,241020150,9950,9950,9950,9950,0
|
|
20240305,161100,241020150,9950,9950,9950,9950,0
|
|
20240305,161000,241020150,9950,9950,9950,9950,1764
|
|
20240305,160900,241020150,9950,9950,9950,9950,0
|
|
20240305,160800,241020150,9950,9950,9950,9950,0
|
|
20240305,160700,241020150,9950,9950,9950,9950,0
|
|
20240305,160600,241020150,9950,9950,9950,9950,0
|
|
20240305,160500,241020150,9950,9950,9950,9950,0
|
|
20240305,160400,241020150,9950,9950,9950,9950,0
|
|
20240305,160300,241020150,9950,9950,9950,9950,0
|
|
20240305,160200,241020150,9950,9950,9950,9950,0
|
|
20240305,160100,241020150,9950,9950,9950,9950,0
|
|
20240305,160000,241020150,9950,9950,9950,9950,0
|
|
20240305,155900,241020150,9950,9950,9950,9950,0
|
|
20240305,155800,241020150,9950,9950,9950,9950,0
|
|
20240305,155700,241020150,9950,9950,9950,9950,0
|
|
20240305,155600,241020150,9950,9950,9950,9950,0
|
|
20240305,155500,241020150,9950,9950,9950,9950,0
|
|
20240305,155400,241020150,9950,9950,9950,9950,0
|
|
20240305,155300,241020150,9950,9950,9950,9950,0
|
|
20240305,155200,241020150,9950,9950,9950,9950,0
|
|
20240305,155100,241020150,9950,9950,9950,9950,0
|
|
20240305,155000,241020150,9950,9950,9950,9950,0
|
|
20240305,154900,241020150,9950,9950,9950,9950,0
|
|
20240305,154800,241020150,9950,9950,9950,9950,0
|
|
20240305,154700,241020150,9950,9950,9950,9950,0
|
|
20240305,154600,241020150,9950,9950,9950,9950,0
|
|
20240305,154500,241020150,9950,9950,9950,9950,0
|
|
20240305,154400,241020150,9950,9950,9950,9950,0
|
|
20240305,154300,241020150,9950,9950,9950,9950,0
|
|
20240305,154200,241020150,9950,9950,9950,9950,0
|
|
20240305,154100,241020150,9950,9950,9950,9950,0
|
|
20240305,154000,241020150,9950,9950,9950,9950,1764
|
|
20240305,153900,241020150,9950,9950,9950,9950,0
|
|
20240305,153800,241020150,9950,9950,9950,9950,0
|
|
20240305,153700,241020150,9950,9950,9950,9950,0
|
|
20240305,153600,241020150,9950,9950,9950,9950,0
|
|
20240305,153500,241020150,9950,9950,9950,9950,0
|
|
20240305,153400,241020150,9950,9950,9950,9950,0
|
|
20240305,153300,241020150,9950,9950,9950,9950,0
|
|
20240305,153200,241020150,9950,9950,9950,9950,0
|
|
20240305,153100,241020150,9950,9950,9950,9950,0
|
|
20240305,153000,241020150,9950,9950,9950,9950,1764
|
|
20240305,152900,223468350,9980,9980,9980,9980,0
|
|
20240305,152800,223468350,9980,9980,9980,9980,0
|
|
20240305,152700,223468350,9980,9980,9980,9980,0
|
|
20240305,152600,223468350,9980,9980,9980,9980,0
|
|
20240305,152500,223468350,9980,9980,9980,9980,0
|
|
20240305,152400,223468350,9980,9980,9980,9980,0
|
|
20240305,152300,223468350,9980,9980,9980,9980,0
|
|
20240305,152200,223468350,9980,9980,9980,9980,0
|
|
20240305,152100,223468350,9980,9980,9980,9980,0
|
|
20240305,152000,223468350,9980,9980,9980,9980,0
|
|
20240305,151900,223468350,9980,9980,9980,9980,1
|
|
20240305,151800,223458370,9960,9960,9960,9960,0
|
|
20240305,151700,223458370,9960,9960,9960,9960,5
|
|
20240305,151600,223408570,9960,9960,9960,9960,1
|
|
20240305,151500,223398610,9960,9960,9960,9960,5
|
|
20240305,151400,223348810,9960,9960,9960,9960,8
|
|
20240305,151300,223269130,9960,9960,9960,9960,5
|
|
20240305,151200,223219330,9960,9960,9960,9960,5
|
|
20240305,151100,223169530,9960,9960,9960,9960,11
|
|
20240305,151000,223059970,9960,9960,9960,9960,12
|
|
20240305,150900,222940450,9960,9960,9960,9960,10
|
|
20240305,150800,222840850,9960,9970,9970,9960,21
|
|
20240305,150700,222631680,9980,9960,9980,9960,176
|
|
20240305,150600,220876980,9960,9960,9970,9960,104
|
|
20240305,150500,219840140,9960,9960,9960,9960,0
|
|
20240305,150400,219840140,9960,9960,9960,9960,187
|
|
20240305,150300,217977620,9960,9960,9960,9960,3
|
|
20240305,150200,217947740,9970,9960,9970,9960,12
|
|
20240305,150100,217828210,9960,9960,9960,9960,0
|
|
20240305,150000,217828210,9960,9960,9960,9960,0
|
|
20240305,145900,217828210,9960,9960,9960,9960,0
|
|
20240305,145800,217828210,9960,9960,9960,9960,0
|
|
20240305,145700,217828210,9960,9960,9960,9960,10
|
|
20240305,145600,217728610,9960,9960,9960,9960,0
|
|
20240305,145500,217728610,9960,9960,9960,9960,7
|
|
20240305,145400,217658890,9960,9960,9960,9960,23
|
|
20240305,145300,217429810,9950,9950,9950,9950,0
|
|
20240305,145200,217429810,9950,9960,9960,9950,2
|
|
20240305,145100,217409900,9970,9970,9970,9970,1
|
|
20240305,145000,217399930,9970,9970,9970,9970,101
|
|
20240305,144900,216392960,9960,9960,9960,9960,0
|
|
20240305,144800,216392960,9960,9960,9960,9960,0
|
|
20240305,144700,216392960,9960,9960,9960,9960,203
|
|
20240305,144600,214371080,9960,9960,9960,9960,0
|
|
20240305,144500,214371080,9960,9960,9960,9960,0
|
|
20240305,144400,214371080,9960,9960,9960,9960,0
|
|
20240305,144300,214371080,9960,9960,9960,9960,2
|
|
20240305,144200,214351160,9970,9970,9970,9970,0
|
|
20240305,144100,214351160,9970,9970,9970,9970,0
|
|
20240305,144000,214351160,9970,9970,9970,9970,0
|
|
20240305,143900,214351160,9970,9970,9970,9970,0
|
|
20240305,143800,214351160,9970,9970,9970,9970,0
|
|
20240305,143700,214351160,9970,9970,9970,9970,0
|
|
20240305,143600,214351160,9970,9970,9970,9970,0
|
|
20240305,143500,214351160,9970,9970,9970,9970,0
|
|
20240305,143400,214351160,9970,9970,9970,9970,40
|
|
20240305,143300,213952360,9970,9970,9970,9970,0
|
|
20240305,143200,213952360,9970,9970,9970,9970,5
|
|
20240305,143100,213902510,9970,9970,9970,9970,0
|
|
20240305,143000,213902510,9970,9970,9970,9970,10
|
|
20240305,142900,213802810,9960,9960,9960,9960,0
|
|
20240305,142800,213802810,9960,9960,9960,9960,2
|
|
20240305,142700,213782890,9960,9960,9960,9960,6
|
|
20240305,142600,213723130,9960,9960,9960,9960,6
|
|
20240305,142500,213663370,9960,9960,9960,9960,126
|
|
20240305,142400,212408410,9960,9960,9960,9960,152
|
|
20240305,142300,210894490,9960,9960,9960,9960,100
|
|
20240305,142200,209898490,9960,9960,9960,9960,22
|
|
20240305,142100,209679370,9960,9960,9960,9960,0
|
|
20240305,142000,209679370,9960,9960,9960,9960,100
|
|
20240305,141900,208683370,9960,9960,9960,9960,35
|
|
20240305,141800,208334770,9960,9960,9960,9960,96
|
|
20240305,141700,207378610,9960,9980,9980,9960,602
|
|
20240305,141600,201382670,9960,9960,9960,9960,0
|
|
20240305,141500,201382670,9960,9960,9960,9960,3
|
|
20240305,141400,201352790,9960,9960,9960,9960,0
|
|
20240305,141300,201352790,9960,9960,9960,9960,33
|
|
20240305,141200,201024110,9960,9970,9970,9960,817
|
|
20240305,141100,192886740,9970,9970,9970,9970,0
|
|
20240305,141000,192886740,9970,9970,9970,9970,0
|
|
20240305,140900,192886740,9970,9970,9970,9970,0
|
|
20240305,140800,192886740,9970,9970,9970,9970,0
|
|
20240305,140700,192886740,9970,9970,9970,9970,0
|
|
20240305,140600,192886740,9970,9970,9970,9970,0
|
|
20240305,140500,192886740,9970,9970,9970,9970,0
|
|
20240305,140400,192886740,9970,9970,9970,9970,30
|
|
20240305,140300,192587640,9960,9970,9970,9960,42
|
|
20240305,140200,192169020,9970,9970,9970,9970,0
|
|
20240305,140100,192169020,9970,9970,9970,9970,0
|
|
20240305,140000,192169020,9970,9970,9970,9970,0
|
|
20240305,135900,192169020,9970,9970,9970,9970,10
|
|
20240305,135800,192069320,9970,9970,9970,9970,208
|
|
20240305,135700,189995560,9990,9990,9990,9990,0
|
|
20240305,135600,189995560,9990,9990,9990,9990,0
|
|
20240305,135500,189995560,9990,9990,9990,9990,3
|
|
20240305,135400,189965590,9990,9990,9990,9990,1
|
|
20240305,135300,189955600,10000,10000,10000,10000,0
|
|
20240305,135200,189955600,10000,10000,10000,10000,0
|
|
20240305,135100,189955600,10000,10000,10000,10000,0
|
|
20240305,135000,189955600,10000,10000,10000,10000,0
|
|
20240305,134900,189955600,10000,10000,10000,10000,0
|
|
20240305,134800,189955600,10000,10000,10000,10000,1
|
|
20240305,134700,189945600,10000,10000,10000,10000,0
|
|
20240305,134600,189945600,10000,10000,10000,10000,0
|
|
20240305,134500,189945600,10000,10000,10000,10000,0
|
|
20240305,134400,189945600,10000,10000,10000,10000,0
|
|
20240305,134300,189945600,10000,10000,10000,10000,6
|
|
20240305,134200,189885600,10000,10000,10000,10000,1
|
|
20240305,134100,189875600,9970,9970,9970,9970,1
|
|
20240305,134000,189865630,10000,10000,10000,10000,0
|
|
20240305,133900,189865630,10000,10000,10000,10000,1
|
|
20240305,133800,189855630,10000,10000,10000,10000,0
|
|
20240305,133700,189855630,10000,10000,10000,10000,0
|
|
20240305,133600,189855630,10000,10000,10000,10000,1
|
|
20240305,133500,189845630,9970,9980,9980,9970,300
|
|
20240305,133400,186854350,9980,9980,9980,9980,0
|
|
20240305,133300,186854350,9980,9990,9990,9980,120
|
|
20240305,133200,185656050,9990,9990,9990,9990,0
|
|
20240305,133100,185656050,9990,9990,9990,9990,51
|
|
20240305,133000,185146560,9980,9980,9980,9980,0
|
|
20240305,132900,185146560,9980,9980,9980,9980,0
|
|
20240305,132800,185146560,9980,9980,9980,9980,0
|
|
20240305,132700,185146560,9980,9980,9980,9980,50
|
|
20240305,132600,184647560,9990,9990,9990,9990,0
|
|
20240305,132500,184647560,9990,9990,9990,9990,0
|
|
20240305,132400,184647560,9990,9990,9990,9990,1
|
|
20240305,132300,184637570,9990,9990,9990,9990,1
|
|
20240305,132200,184627580,9990,9990,9990,9990,3
|
|
20240305,132100,184597610,9990,9990,9990,9990,0
|
|
20240305,132000,184597610,9990,9990,9990,9990,0
|
|
20240305,131900,184597610,9990,9990,9990,9990,0
|
|
20240305,131800,184597610,9990,9990,9990,9990,1
|
|
20240305,131700,184587620,9990,9990,9990,9990,0
|
|
20240305,131600,184587620,9990,9990,9990,9990,0
|
|
20240305,131500,184587620,9990,9990,9990,9990,0
|
|
20240305,131400,184587620,9990,9990,9990,9990,1
|
|
20240305,131300,184577630,9970,9970,9970,9970,734
|
|
20240305,131200,177259650,9990,9990,9990,9990,2
|
|
20240305,131100,177239670,9970,9970,9970,9970,0
|
|
20240305,131000,177239670,9970,9970,9970,9970,20
|
|
20240305,130900,177040270,9970,9970,9970,9970,12
|
|
20240305,130800,176920630,9980,9980,9980,9980,0
|
|
20240305,130700,176920630,9980,9980,9980,9980,9
|
|
20240305,130600,176830810,9990,9990,9990,9990,1
|
|
20240305,130500,176820820,9980,9980,9980,9980,0
|
|
20240305,130400,176820820,9980,9980,9980,9980,5
|
|
20240305,130300,176770920,9990,9990,9990,9990,0
|
|
20240305,130200,176770920,9990,9990,9990,9990,0
|
|
20240305,130100,176770920,9990,9990,9990,9990,0
|
|
20240305,130000,176770920,9990,9990,9990,9990,0
|
|
20240305,125900,176770920,9990,9990,9990,9990,0
|
|
20240305,125800,176770920,9990,9990,9990,9990,0
|
|
20240305,125700,176770920,9990,9990,9990,9990,0
|
|
20240305,125600,176770920,9990,9990,9990,9990,0
|
|
20240305,125500,176770920,9990,9990,9990,9990,0
|
|
20240305,125400,176770920,9990,9990,9990,9990,0
|
|
20240305,125300,176770920,9990,9990,9990,9990,0
|
|
20240305,125200,176770920,9990,9990,9990,9990,0
|
|
20240305,125100,176770920,9990,9990,9990,9990,0
|
|
20240305,125000,176770920,9990,9990,9990,9990,0
|
|
20240305,124900,176770920,9990,9990,9990,9990,0
|
|
20240305,124800,176770920,9990,9990,9990,9990,300
|
|
20240305,124700,173773920,9990,9990,9990,9990,0
|
|
20240305,124600,173773920,9990,9990,9990,9990,0
|
|
20240305,124500,173773920,9990,9990,9990,9990,0
|
|
20240305,124400,173773920,9990,9990,9990,9990,0
|
|
20240305,124300,173773920,9990,9990,9990,9990,0
|
|
20240305,124200,173773920,9990,9990,9990,9990,0
|
|
20240305,124100,173773920,9990,9990,9990,9990,1
|
|
20240305,124000,173763930,9970,9970,9970,9970,0
|
|
20240305,123900,173763930,9970,9970,9970,9970,0
|
|
20240305,123800,173763930,9970,9970,9970,9970,0
|
|
20240305,123700,173763930,9970,9970,9970,9970,200
|
|
20240305,123600,171769930,9960,9960,9960,9960,0
|
|
20240305,123500,171769930,9960,9960,9960,9960,0
|
|
20240305,123400,171769930,9960,9960,9960,9960,0
|
|
20240305,123300,171769930,9960,9960,9960,9960,0
|
|
20240305,123200,171769930,9960,9960,9960,9960,0
|
|
20240305,123100,171769930,9960,9960,9960,9960,0
|
|
20240305,123000,171769930,9960,9960,9960,9960,0
|
|
20240305,122900,171769930,9960,9960,9960,9960,0
|
|
20240305,122800,171769930,9960,9950,9990,9950,31
|
|
20240305,122700,171461080,9960,9960,9960,9960,494
|
|
20240305,122600,166540840,9990,9990,9990,9990,0
|
|
20240305,122500,166540840,9990,9990,9990,9990,0
|
|
20240305,122400,166540840,9990,9960,9990,9960,7
|
|
20240305,122300,166471090,9980,9980,9980,9980,30
|
|
20240305,122200,166171690,9990,9990,9990,9990,0
|
|
20240305,122100,166171690,9990,9990,9990,9990,0
|
|
20240305,122000,166171690,9990,9990,9990,9990,1
|
|
20240305,121900,166161700,9970,9990,9990,9970,2
|
|
20240305,121800,166141740,9970,9970,9970,9970,0
|
|
20240305,121700,166141740,9970,9970,9970,9970,0
|
|
20240305,121600,166141740,9970,9970,9970,9970,0
|
|
20240305,121500,166141740,9970,9970,9970,9970,0
|
|
20240305,121400,166141740,9970,9970,9970,9970,1
|
|
20240305,121300,166131770,9970,9970,9970,9970,1
|
|
20240305,121200,166121800,9970,9970,9970,9970,0
|
|
20240305,121100,166121800,9970,9970,9970,9970,0
|
|
20240305,121000,166121800,9970,9970,9970,9970,0
|
|
20240305,120900,166121800,9970,9970,9970,9970,0
|
|
20240305,120800,166121800,9970,9970,9970,9970,0
|
|
20240305,120700,166121800,9970,9970,9970,9970,0
|
|
20240305,120600,166121800,9970,9970,9970,9970,2
|
|
20240305,120500,166101860,9960,9960,9960,9960,0
|
|
20240305,120400,166101860,9960,9960,9960,9960,0
|
|
20240305,120300,166101860,9960,9960,9960,9960,0
|
|
20240305,120200,166101860,9960,9960,9960,9960,0
|
|
20240305,120100,166101860,9960,9960,9960,9960,0
|
|
20240305,120000,166101860,9960,9960,9960,9960,55
|
|
20240305,115900,165554060,9960,9980,9980,9960,3379
|
|
20240305,115800,131846910,9990,9990,9990,9990,0
|
|
20240305,115700,131846910,9990,9990,9990,9990,0
|
|
20240305,115600,131846910,9990,9990,9990,9990,930
|
|
20240305,115500,122556210,10000,10000,10000,10000,1
|
|
20240305,115400,122546210,9990,9990,9990,9990,1
|
|
20240305,115300,122536220,10000,10000,10000,10000,0
|
|
20240305,115200,122536220,10000,10000,10000,10000,0
|
|
20240305,115100,122536220,10000,10000,10000,10000,0
|
|
20240305,115000,122536220,10000,10000,10000,10000,0
|
|
20240305,114900,122536220,10000,10000,10000,10000,0
|
|
20240305,114800,122536220,10000,10000,10000,10000,0
|
|
20240305,114700,122536220,10000,10000,10000,10000,0
|
|
20240305,114600,122536220,10000,10000,10000,10000,0
|
|
20240305,114500,122536220,10000,10000,10000,10000,0
|
|
20240305,114400,122536220,10000,10000,10000,10000,0
|
|
20240305,114300,122536220,10000,10000,10000,10000,20
|
|
20240305,114200,122336220,10000,10000,10000,10000,0
|
|
20240305,114100,122336220,10000,10000,10000,10000,0
|
|
20240305,114000,122336220,10000,10000,10000,10000,0
|
|
20240305,113900,122336220,10000,10000,10000,10000,1
|
|
20240305,113800,122326220,9980,9980,9980,9980,3
|
|
20240305,113700,122296280,9980,9990,9990,9980,200
|
|
20240305,113600,120299410,10020,10020,10020,10020,0
|
|
20240305,113500,120299410,10020,10020,10020,10020,0
|
|
20240305,113400,120299410,10020,10020,10020,10020,0
|
|
20240305,113300,120299410,10020,10020,10020,10020,0
|
|
20240305,113200,120299410,10020,10020,10020,10020,0
|
|
20240305,113100,120299410,10020,10020,10020,10020,0
|
|
20240305,113000,120299410,10020,10020,10020,10020,1
|
|
20240305,112900,120289390,9990,9990,9990,9990,350
|
|
20240305,112800,116792890,9990,9990,9990,9990,5
|
|
20240305,112700,116742940,9990,9990,9990,9990,1
|
|
20240305,112600,116732950,9990,9990,9990,9990,54
|
|
20240305,112500,116193490,10020,10020,10020,10020,0
|
|
20240305,112400,116193490,10020,10020,10020,10020,1
|
|
20240305,112300,116183470,9980,9980,9980,9980,0
|
|
20240305,112200,116183470,9980,9980,9980,9980,0
|
|
20240305,112100,116183470,9980,10000,10000,9980,4900
|
|
20240305,112000,67194940,10000,10000,10000,10000,0
|
|
20240305,111900,67194940,10000,10000,10000,10000,0
|
|
20240305,111800,67194940,10000,10000,10000,10000,200
|
|
20240305,111700,65194940,10020,10020,10020,10020,0
|
|
20240305,111600,65194940,10020,10020,10020,10020,0
|
|
20240305,111500,65194940,10020,10020,10020,10020,0
|
|
20240305,111400,65194940,10020,10020,10020,10020,2
|
|
20240305,111300,65174900,10020,10020,10020,10020,1
|
|
20240305,111200,65164880,10000,10000,10000,10000,0
|
|
20240305,111100,65164880,10000,10000,10000,10000,0
|
|
20240305,111000,65164880,10000,10000,10000,10000,0
|
|
20240305,110900,65164880,10000,10000,10000,10000,0
|
|
20240305,110800,65164880,10000,10000,10000,10000,14
|
|
20240305,110700,65024880,10000,10000,10000,10000,80
|
|
20240305,110600,64224880,10000,10000,10000,10000,60
|
|
20240305,110500,63624880,10000,10000,10000,10000,100
|
|
20240305,110400,62624880,10000,10000,10000,10000,100
|
|
20240305,110300,61624880,10000,10000,10000,10000,100
|
|
20240305,110200,60624880,10010,10010,10010,10010,10
|
|
20240305,110100,60524780,10010,10010,10010,10010,0
|
|
20240305,110000,60524780,10010,10010,10010,10010,0
|
|
20240305,105900,60524780,10010,10010,10010,10010,4
|
|
20240305,105800,60484740,10010,10010,10010,10010,0
|
|
20240305,105700,60484740,10010,10010,10010,10010,0
|
|
20240305,105600,60484740,10010,10010,10010,10010,4
|
|
20240305,105500,60444700,10010,10010,10010,10010,0
|
|
20240305,105400,60444700,10010,10010,10010,10010,0
|
|
20240305,105300,60444700,10010,10010,10010,10010,4
|
|
20240305,105200,60404660,10010,10010,10010,10010,0
|
|
20240305,105100,60404660,10010,10010,10010,10010,0
|
|
20240305,105000,60404660,10010,10010,10010,10010,3
|
|
20240305,104900,60374630,10010,10010,10010,10010,3
|
|
20240305,104800,60344600,10010,10010,10010,10010,5
|
|
20240305,104700,60294550,10010,10000,10010,10000,26
|
|
20240305,104600,60034490,10010,10010,10010,10010,0
|
|
20240305,104500,60034490,10010,10010,10010,10010,2
|
|
20240305,104400,60014470,10010,10010,10010,10010,0
|
|
20240305,104300,60014470,10010,10010,10010,10010,0
|
|
20240305,104200,60014470,10010,10010,10010,10010,0
|
|
20240305,104100,60014470,10010,10010,10010,10010,0
|
|
20240305,104000,60014470,10010,10010,10010,10010,0
|
|
20240305,103900,60014470,10010,10010,10010,10010,0
|
|
20240305,103800,60014470,10010,10010,10010,10010,0
|
|
20240305,103700,60014470,10010,10010,10010,10010,83
|
|
20240305,103600,59183640,10030,10030,10030,10030,0
|
|
20240305,103500,59183640,10030,10030,10030,10030,0
|
|
20240305,103400,59183640,10030,10030,10030,10030,0
|
|
20240305,103300,59183640,10030,10030,10030,10030,0
|
|
20240305,103200,59183640,10030,10030,10030,10030,0
|
|
20240305,103100,59183640,10030,10030,10030,10030,0
|
|
20240305,103000,59183640,10030,10030,10030,10030,0
|
|
20240305,102900,59183640,10030,10030,10030,10030,1
|
|
20240305,102800,59173610,10000,10020,10030,10000,146
|
|
20240305,102700,57710750,10000,10000,10000,10000,0
|
|
20240305,102600,57710750,10000,10000,10000,10000,0
|
|
20240305,102500,57710750,10000,10000,10000,10000,0
|
|
20240305,102400,57710750,10000,10000,10000,10000,0
|
|
20240305,102300,57710750,10000,10000,10000,10000,97
|
|
20240305,102200,56740750,10010,10010,10010,10010,4
|
|
20240305,102100,56700710,10010,10010,10010,10010,7
|
|
20240305,102000,56630640,10010,10010,10010,10010,38
|
|
20240305,101900,56250260,10020,10010,10020,10010,97
|
|
20240305,101800,55278400,10010,10010,10010,10010,7
|
|
20240305,101700,55208330,10020,10010,10020,10000,180
|
|
20240305,101600,53404990,10010,10010,10010,10010,7
|
|
20240305,101500,53334920,10010,10010,10010,10010,1
|
|
20240305,101400,53324910,10010,10010,10010,10010,17
|
|
20240305,101300,53154740,10000,10000,10000,10000,0
|
|
20240305,101200,53154740,10000,10000,10000,10000,0
|
|
20240305,101100,53154740,10000,10000,10000,10000,0
|
|
20240305,101000,53154740,10000,10000,10000,10000,0
|
|
20240305,100900,53154740,10000,10000,10000,10000,0
|
|
20240305,100800,53154740,10000,10000,10000,10000,0
|
|
20240305,100700,53154740,10000,10000,10000,10000,11
|
|
20240305,100600,53044740,10000,10000,10000,10000,0
|
|
20240305,100500,53044740,10000,10000,10000,10000,39
|
|
20240305,100400,52654740,9990,9990,9990,9990,1
|
|
20240305,100300,52644750,9990,9990,9990,9990,0
|
|
20240305,100200,52644750,9990,9990,9990,9990,500
|
|
20240305,100100,47649750,9990,10000,10000,9990,120
|
|
20240305,100000,46450930,10000,10000,10000,10000,0
|
|
20240305,095900,46450930,10000,10000,10000,10000,0
|
|
20240305,095800,46450930,10000,10000,10000,10000,5
|
|
20240305,095700,46400930,9990,9990,9990,9990,0
|
|
20240305,095600,46400930,9990,9990,9990,9990,0
|
|
20240305,095500,46400930,9990,9990,9990,9990,1
|
|
20240305,095400,46390940,10020,10020,10020,10020,0
|
|
20240305,095300,46390940,10020,10020,10020,10020,0
|
|
20240305,095200,46390940,10020,10020,10020,10020,0
|
|
20240305,095100,46390940,10020,10020,10020,10020,10
|
|
20240305,095000,46290740,10020,10020,10020,10020,0
|
|
20240305,094900,46290740,10020,10020,10020,10020,2
|
|
20240305,094800,46270700,10020,10020,10020,10020,0
|
|
20240305,094700,46270700,10020,10020,10020,10020,3
|
|
20240305,094600,46240640,10020,10020,10020,10020,46
|
|
20240305,094500,45779720,10020,10020,10020,10020,0
|
|
20240305,094400,45779720,10020,10020,10020,10020,0
|
|
20240305,094300,45779720,10020,10020,10020,10020,8
|
|
20240305,094200,45699560,10020,10020,10020,10020,0
|
|
20240305,094100,45699560,10020,10020,10020,10020,1
|
|
20240305,094000,45689540,9980,9990,9990,9980,100
|
|
20240305,093900,44691430,10030,9990,10030,9990,301
|
|
20240305,093800,41684400,9990,9990,9990,9990,0
|
|
20240305,093700,41684400,9990,9990,9990,9990,0
|
|
20240305,093600,41684400,9990,9990,9990,9990,119
|
|
20240305,093500,40495590,9980,9990,9990,9980,661
|
|
20240305,093400,33895000,9990,10020,10020,9990,210
|
|
20240305,093300,31795010,10030,10030,10030,10030,0
|
|
20240305,093200,31795010,10030,10030,10030,10030,0
|
|
20240305,093100,31795010,10030,10030,10030,10030,0
|
|
20240305,093000,31795010,10030,10030,10030,10030,64
|
|
20240305,092900,31153090,10020,10020,10020,10020,2
|
|
20240305,092800,31133050,10020,10020,10020,10020,59
|
|
20240305,092700,30541870,10070,10070,10070,10070,0
|
|
20240305,092600,30541870,10070,10070,10070,10070,0
|
|
20240305,092500,30541870,10070,10050,10070,10030,186
|
|
20240305,092400,28674980,10060,10070,10070,10060,2
|
|
20240305,092300,28654850,10090,10090,10090,10090,0
|
|
20240305,092200,28654850,10090,10070,10100,10070,471
|
|
20240305,092100,23908910,10070,10080,10080,10070,2
|
|
20240305,092000,23888760,10050,10020,10050,10020,241
|
|
20240305,091900,21470020,10020,10020,10020,10020,200
|
|
20240305,091800,19466020,10020,10020,10020,10020,0
|
|
20240305,091700,19466020,10020,10020,10020,10020,0
|
|
20240305,091600,19466020,10020,10020,10020,10020,0
|
|
20240305,091500,19466020,10020,10000,10020,10000,16
|
|
20240305,091400,19306000,10000,9980,10000,9980,2
|
|
20240305,091300,19286020,10000,10000,10000,10000,1
|
|
20240305,091200,19276020,9980,9990,10000,9980,381
|
|
20240305,091100,15471620,10000,10000,10000,10000,48
|
|
20240305,091000,14991620,10000,10020,10020,10000,101
|
|
20240305,090900,13981600,10030,10020,10030,10020,23
|
|
20240305,090800,13751130,10010,10000,10010,10000,204
|
|
20240305,090700,11709130,10000,10000,10000,10000,0
|
|
20240305,090600,11709130,10000,9990,10000,9990,39
|
|
20240305,090500,11319510,9990,9990,9990,9990,1
|
|
20240305,090400,11309520,9970,9970,9970,9970,192
|
|
20240305,090300,9395280,9980,9970,9980,9970,151
|
|
20240305,090200,7888810,9980,10010,10010,9980,104
|
|
20240305,090100,6847860,10010,10010,10010,10010,28
|
|
20240305,090000,6567580,9960,9950,10000,9950,660
|