673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201000,169738760,9900,9900,9900,9900,1199
|
|
20240306,200900,169738760,9900,9900,9900,9900,0
|
|
20240306,200800,169738760,9900,9900,9900,9900,0
|
|
20240306,200700,169738760,9900,9900,9900,9900,0
|
|
20240306,200600,169738760,9900,9900,9900,9900,0
|
|
20240306,200500,169738760,9900,9900,9900,9900,0
|
|
20240306,200400,169738760,9900,9900,9900,9900,0
|
|
20240306,200300,169738760,9900,9900,9900,9900,0
|
|
20240306,200200,169738760,9900,9900,9900,9900,0
|
|
20240306,200100,169738760,9900,9900,9900,9900,0
|
|
20240306,200000,169738760,9900,9900,9900,9900,0
|
|
20240306,195900,169738760,9900,9900,9900,9900,0
|
|
20240306,195800,169738760,9900,9900,9900,9900,0
|
|
20240306,195700,169738760,9900,9900,9900,9900,0
|
|
20240306,195600,169738760,9900,9900,9900,9900,0
|
|
20240306,195500,169738760,9900,9900,9900,9900,0
|
|
20240306,195400,169738760,9900,9900,9900,9900,0
|
|
20240306,195300,169738760,9900,9900,9900,9900,0
|
|
20240306,195200,169738760,9900,9900,9900,9900,0
|
|
20240306,195100,169738760,9900,9900,9900,9900,0
|
|
20240306,195000,169738760,9900,9900,9900,9900,0
|
|
20240306,194900,169738760,9900,9900,9900,9900,0
|
|
20240306,194800,169738760,9900,9900,9900,9900,0
|
|
20240306,194700,169738760,9900,9900,9900,9900,0
|
|
20240306,194600,169738760,9900,9900,9900,9900,0
|
|
20240306,194500,169738760,9900,9900,9900,9900,0
|
|
20240306,194400,169738760,9900,9900,9900,9900,0
|
|
20240306,194300,169738760,9900,9900,9900,9900,0
|
|
20240306,194200,169738760,9900,9900,9900,9900,0
|
|
20240306,194100,169738760,9900,9900,9900,9900,0
|
|
20240306,194000,169738760,9900,9900,9900,9900,1199
|
|
20240306,193900,169738760,9900,9900,9900,9900,0
|
|
20240306,193800,169738760,9900,9900,9900,9900,0
|
|
20240306,193700,169738760,9900,9900,9900,9900,0
|
|
20240306,193600,169738760,9900,9900,9900,9900,0
|
|
20240306,193500,169738760,9900,9900,9900,9900,0
|
|
20240306,193400,169738760,9900,9900,9900,9900,0
|
|
20240306,193300,169738760,9900,9900,9900,9900,0
|
|
20240306,193200,169738760,9900,9900,9900,9900,0
|
|
20240306,193100,169738760,9900,9900,9900,9900,0
|
|
20240306,193000,169738760,9900,9900,9900,9900,0
|
|
20240306,192900,169738760,9900,9900,9900,9900,0
|
|
20240306,192800,169738760,9900,9900,9900,9900,0
|
|
20240306,192700,169738760,9900,9900,9900,9900,0
|
|
20240306,192600,169738760,9900,9900,9900,9900,0
|
|
20240306,192500,169738760,9900,9900,9900,9900,0
|
|
20240306,192400,169738760,9900,9900,9900,9900,0
|
|
20240306,192300,169738760,9900,9900,9900,9900,0
|
|
20240306,192200,169738760,9900,9900,9900,9900,0
|
|
20240306,192100,169738760,9900,9900,9900,9900,0
|
|
20240306,192000,169738760,9900,9900,9900,9900,0
|
|
20240306,191900,169738760,9900,9900,9900,9900,0
|
|
20240306,191800,169738760,9900,9900,9900,9900,0
|
|
20240306,191700,169738760,9900,9900,9900,9900,0
|
|
20240306,191600,169738760,9900,9900,9900,9900,0
|
|
20240306,191500,169738760,9900,9900,9900,9900,0
|
|
20240306,191400,169738760,9900,9900,9900,9900,0
|
|
20240306,191300,169738760,9900,9900,9900,9900,0
|
|
20240306,191200,169738760,9900,9900,9900,9900,0
|
|
20240306,191100,169738760,9900,9900,9900,9900,0
|
|
20240306,191000,169738760,9900,9900,9900,9900,1199
|
|
20240306,190900,169738760,9900,9900,9900,9900,0
|
|
20240306,190800,169738760,9900,9900,9900,9900,0
|
|
20240306,190700,169738760,9900,9900,9900,9900,0
|
|
20240306,190600,169738760,9900,9900,9900,9900,0
|
|
20240306,190500,169738760,9900,9900,9900,9900,0
|
|
20240306,190400,169738760,9900,9900,9900,9900,0
|
|
20240306,190300,169738760,9900,9900,9900,9900,0
|
|
20240306,190200,169738760,9900,9900,9900,9900,0
|
|
20240306,190100,169738760,9900,9900,9900,9900,0
|
|
20240306,190000,169738760,9900,9900,9900,9900,0
|
|
20240306,185900,169738760,9900,9900,9900,9900,0
|
|
20240306,185800,169738760,9900,9900,9900,9900,0
|
|
20240306,185700,169738760,9900,9900,9900,9900,0
|
|
20240306,185600,169738760,9900,9900,9900,9900,0
|
|
20240306,185500,169738760,9900,9900,9900,9900,0
|
|
20240306,185400,169738760,9900,9900,9900,9900,0
|
|
20240306,185300,169738760,9900,9900,9900,9900,0
|
|
20240306,185200,169738760,9900,9900,9900,9900,0
|
|
20240306,185100,169738760,9900,9900,9900,9900,0
|
|
20240306,185000,169738760,9900,9900,9900,9900,0
|
|
20240306,184900,169738760,9900,9900,9900,9900,0
|
|
20240306,184800,169738760,9900,9900,9900,9900,0
|
|
20240306,184700,169738760,9900,9900,9900,9900,0
|
|
20240306,184600,169738760,9900,9900,9900,9900,0
|
|
20240306,184500,169738760,9900,9900,9900,9900,0
|
|
20240306,184400,169738760,9900,9900,9900,9900,0
|
|
20240306,184300,169738760,9900,9900,9900,9900,0
|
|
20240306,184200,169738760,9900,9900,9900,9900,0
|
|
20240306,184100,169738760,9900,9900,9900,9900,0
|
|
20240306,184000,169738760,9900,9900,9900,9900,1199
|
|
20240306,183900,169738760,9900,9900,9900,9900,0
|
|
20240306,183800,169738760,9900,9900,9900,9900,0
|
|
20240306,183700,169738760,9900,9900,9900,9900,0
|
|
20240306,183600,169738760,9900,9900,9900,9900,0
|
|
20240306,183500,169738760,9900,9900,9900,9900,0
|
|
20240306,183400,169738760,9900,9900,9900,9900,0
|
|
20240306,183300,169738760,9900,9900,9900,9900,0
|
|
20240306,183200,169738760,9900,9900,9900,9900,0
|
|
20240306,183100,169738760,9900,9900,9900,9900,0
|
|
20240306,183000,169738760,9900,9900,9900,9900,0
|
|
20240306,182900,169738760,9900,9900,9900,9900,0
|
|
20240306,182800,169738760,9900,9900,9900,9900,0
|
|
20240306,182700,169738760,9900,9900,9900,9900,0
|
|
20240306,182600,169738760,9900,9900,9900,9900,0
|
|
20240306,182500,169738760,9900,9900,9900,9900,0
|
|
20240306,182400,169738760,9900,9900,9900,9900,0
|
|
20240306,182300,169738760,9900,9900,9900,9900,0
|
|
20240306,182200,169738760,9900,9900,9900,9900,0
|
|
20240306,182100,169738760,9900,9900,9900,9900,0
|
|
20240306,182000,169738760,9900,9900,9900,9900,0
|
|
20240306,181900,169738760,9900,9900,9900,9900,0
|
|
20240306,181800,169738760,9900,9900,9900,9900,0
|
|
20240306,181700,169738760,9900,9900,9900,9900,0
|
|
20240306,181600,169738760,9900,9900,9900,9900,0
|
|
20240306,181500,169738760,9900,9900,9900,9900,0
|
|
20240306,181400,169738760,9900,9900,9900,9900,0
|
|
20240306,181300,169738760,9900,9900,9900,9900,0
|
|
20240306,181200,169738760,9900,9900,9900,9900,0
|
|
20240306,181100,169738760,9900,9900,9900,9900,0
|
|
20240306,181000,169738760,9900,9900,9900,9900,1199
|
|
20240306,180900,169738760,9900,9900,9900,9900,0
|
|
20240306,180800,169738760,9900,9900,9900,9900,0
|
|
20240306,180700,169738760,9900,9900,9900,9900,0
|
|
20240306,180600,169738760,9900,9900,9900,9900,0
|
|
20240306,180500,169738760,9900,9900,9900,9900,0
|
|
20240306,180400,169738760,9900,9900,9900,9900,0
|
|
20240306,180300,169738760,9900,9900,9900,9900,0
|
|
20240306,180200,169738760,9900,9900,9900,9900,0
|
|
20240306,180100,169738760,9900,9900,9900,9900,0
|
|
20240306,180000,169738760,9900,9900,9900,9900,0
|
|
20240306,175900,169738760,9900,9900,9900,9900,0
|
|
20240306,175800,169738760,9900,9900,9900,9900,0
|
|
20240306,175700,169738760,9900,9900,9900,9900,0
|
|
20240306,175600,169738760,9900,9900,9900,9900,0
|
|
20240306,175500,169738760,9900,9900,9900,9900,0
|
|
20240306,175400,169738760,9900,9900,9900,9900,0
|
|
20240306,175300,169738760,9900,9900,9900,9900,0
|
|
20240306,175200,169738760,9900,9900,9900,9900,0
|
|
20240306,175100,169738760,9900,9900,9900,9900,0
|
|
20240306,175000,169738760,9900,9900,9900,9900,0
|
|
20240306,174900,169738760,9900,9900,9900,9900,0
|
|
20240306,174800,169738760,9900,9900,9900,9900,0
|
|
20240306,174700,169738760,9900,9900,9900,9900,0
|
|
20240306,174600,169738760,9900,9900,9900,9900,0
|
|
20240306,174500,169738760,9900,9900,9900,9900,0
|
|
20240306,174400,169738760,9900,9900,9900,9900,0
|
|
20240306,174300,169738760,9900,9900,9900,9900,0
|
|
20240306,174200,169738760,9900,9900,9900,9900,0
|
|
20240306,174100,169738760,9900,9900,9900,9900,0
|
|
20240306,174000,169738760,9900,9900,9900,9900,1199
|
|
20240306,173900,169738760,9900,9900,9900,9900,0
|
|
20240306,173800,169738760,9900,9900,9900,9900,0
|
|
20240306,173700,169738760,9900,9900,9900,9900,0
|
|
20240306,173600,169738760,9900,9900,9900,9900,0
|
|
20240306,173500,169738760,9900,9900,9900,9900,0
|
|
20240306,173400,169738760,9900,9900,9900,9900,0
|
|
20240306,173300,169738760,9900,9900,9900,9900,0
|
|
20240306,173200,169738760,9900,9900,9900,9900,0
|
|
20240306,173100,169738760,9900,9900,9900,9900,0
|
|
20240306,173000,169738760,9900,9900,9900,9900,0
|
|
20240306,172900,169738760,9900,9900,9900,9900,0
|
|
20240306,172800,169738760,9900,9900,9900,9900,0
|
|
20240306,172700,169738760,9900,9900,9900,9900,0
|
|
20240306,172600,169738760,9900,9900,9900,9900,0
|
|
20240306,172500,169738760,9900,9900,9900,9900,0
|
|
20240306,172400,169738760,9900,9900,9900,9900,0
|
|
20240306,172300,169738760,9900,9900,9900,9900,0
|
|
20240306,172200,169738760,9900,9900,9900,9900,0
|
|
20240306,172100,169738760,9900,9900,9900,9900,0
|
|
20240306,172000,169738760,9900,9900,9900,9900,0
|
|
20240306,171900,169738760,9900,9900,9900,9900,0
|
|
20240306,171800,169738760,9900,9900,9900,9900,0
|
|
20240306,171700,169738760,9900,9900,9900,9900,0
|
|
20240306,171600,169738760,9900,9900,9900,9900,0
|
|
20240306,171500,169738760,9900,9900,9900,9900,0
|
|
20240306,171400,169738760,9900,9900,9900,9900,0
|
|
20240306,171300,169738760,9900,9900,9900,9900,0
|
|
20240306,171200,169738760,9900,9900,9900,9900,0
|
|
20240306,171100,169738760,9900,9900,9900,9900,0
|
|
20240306,171000,169738760,9900,9900,9900,9900,1199
|
|
20240306,170900,169738760,9900,9900,9900,9900,0
|
|
20240306,170800,169738760,9900,9900,9900,9900,0
|
|
20240306,170700,169738760,9900,9900,9900,9900,0
|
|
20240306,170600,169738760,9900,9900,9900,9900,0
|
|
20240306,170500,169738760,9900,9900,9900,9900,0
|
|
20240306,170400,169738760,9900,9900,9900,9900,0
|
|
20240306,170300,169738760,9900,9900,9900,9900,0
|
|
20240306,170200,169738760,9900,9900,9900,9900,0
|
|
20240306,170100,169738760,9900,9900,9900,9900,0
|
|
20240306,170000,169738760,9900,9900,9900,9900,0
|
|
20240306,165900,169738760,9900,9900,9900,9900,0
|
|
20240306,165800,169738760,9900,9900,9900,9900,0
|
|
20240306,165700,169738760,9900,9900,9900,9900,0
|
|
20240306,165600,169738760,9900,9900,9900,9900,0
|
|
20240306,165500,169738760,9900,9900,9900,9900,0
|
|
20240306,165400,169738760,9900,9900,9900,9900,0
|
|
20240306,165300,169738760,9900,9900,9900,9900,0
|
|
20240306,165200,169738760,9900,9900,9900,9900,0
|
|
20240306,165100,169738760,9900,9900,9900,9900,0
|
|
20240306,165000,169738760,9900,9900,9900,9900,0
|
|
20240306,164900,169738760,9900,9900,9900,9900,0
|
|
20240306,164800,169738760,9900,9900,9900,9900,0
|
|
20240306,164700,169738760,9900,9900,9900,9900,0
|
|
20240306,164600,169738760,9900,9900,9900,9900,0
|
|
20240306,164500,169738760,9900,9900,9900,9900,0
|
|
20240306,164400,169738760,9900,9900,9900,9900,0
|
|
20240306,164300,169738760,9900,9900,9900,9900,0
|
|
20240306,164200,169738760,9900,9900,9900,9900,0
|
|
20240306,164100,169738760,9900,9900,9900,9900,0
|
|
20240306,164000,169738760,9900,9900,9900,9900,1199
|
|
20240306,163900,169738760,9900,9900,9900,9900,0
|
|
20240306,163800,169738760,9900,9900,9900,9900,0
|
|
20240306,163700,169738760,9900,9900,9900,9900,0
|
|
20240306,163600,169738760,9900,9900,9900,9900,0
|
|
20240306,163500,169738760,9900,9900,9900,9900,0
|
|
20240306,163400,169738760,9900,9900,9900,9900,0
|
|
20240306,163300,169738760,9900,9900,9900,9900,0
|
|
20240306,163200,169738760,9900,9900,9900,9900,0
|
|
20240306,163100,169738760,9900,9900,9900,9900,0
|
|
20240306,163000,169738760,9900,9900,9900,9900,0
|
|
20240306,162900,169738760,9900,9900,9900,9900,0
|
|
20240306,162800,169738760,9900,9900,9900,9900,0
|
|
20240306,162700,169738760,9900,9900,9900,9900,0
|
|
20240306,162600,169738760,9900,9900,9900,9900,0
|
|
20240306,162500,169738760,9900,9900,9900,9900,0
|
|
20240306,162400,169738760,9900,9900,9900,9900,0
|
|
20240306,162300,169738760,9900,9900,9900,9900,0
|
|
20240306,162200,169738760,9900,9900,9900,9900,0
|
|
20240306,162100,169738760,9900,9900,9900,9900,0
|
|
20240306,162000,169738760,9900,9900,9900,9900,0
|
|
20240306,161900,169738760,9900,9900,9900,9900,0
|
|
20240306,161800,169738760,9900,9900,9900,9900,0
|
|
20240306,161700,169738760,9900,9900,9900,9900,0
|
|
20240306,161600,169738760,9900,9900,9900,9900,0
|
|
20240306,161500,169738760,9900,9900,9900,9900,0
|
|
20240306,161400,169738760,9900,9900,9900,9900,0
|
|
20240306,161300,169738760,9900,9900,9900,9900,0
|
|
20240306,161200,169738760,9900,9900,9900,9900,0
|
|
20240306,161100,169738760,9900,9900,9900,9900,0
|
|
20240306,161000,169738760,9900,9900,9900,9900,1199
|
|
20240306,160900,169738760,9900,9900,9900,9900,0
|
|
20240306,160800,169738760,9900,9900,9900,9900,0
|
|
20240306,160700,169738760,9900,9900,9900,9900,0
|
|
20240306,160600,169738760,9900,9900,9900,9900,0
|
|
20240306,160500,169738760,9900,9900,9900,9900,0
|
|
20240306,160400,169738760,9900,9900,9900,9900,0
|
|
20240306,160300,169738760,9900,9900,9900,9900,0
|
|
20240306,160200,169738760,9900,9900,9900,9900,0
|
|
20240306,160100,169738760,9900,9900,9900,9900,0
|
|
20240306,160000,169738760,9900,9900,9900,9900,0
|
|
20240306,155900,169738760,9900,9900,9900,9900,0
|
|
20240306,155800,169738760,9900,9900,9900,9900,0
|
|
20240306,155700,169738760,9900,9900,9900,9900,0
|
|
20240306,155600,169738760,9900,9900,9900,9900,0
|
|
20240306,155500,169738760,9900,9900,9900,9900,0
|
|
20240306,155400,169738760,9900,9900,9900,9900,0
|
|
20240306,155300,169738760,9900,9900,9900,9900,0
|
|
20240306,155200,169738760,9900,9900,9900,9900,0
|
|
20240306,155100,169738760,9900,9900,9900,9900,0
|
|
20240306,155000,169738760,9900,9900,9900,9900,0
|
|
20240306,154900,169738760,9900,9900,9900,9900,0
|
|
20240306,154800,169738760,9900,9900,9900,9900,0
|
|
20240306,154700,169738760,9900,9900,9900,9900,0
|
|
20240306,154600,169738760,9900,9900,9900,9900,0
|
|
20240306,154500,169738760,9900,9900,9900,9900,0
|
|
20240306,154400,169738760,9900,9900,9900,9900,0
|
|
20240306,154300,169738760,9900,9900,9900,9900,0
|
|
20240306,154200,169738760,9900,9900,9900,9900,0
|
|
20240306,154100,169738760,9900,9900,9900,9900,0
|
|
20240306,154000,169738760,9900,9900,9900,9900,1199
|
|
20240306,153900,169738760,9900,9900,9900,9900,0
|
|
20240306,153800,169738760,9900,9900,9900,9900,0
|
|
20240306,153700,169738760,9900,9900,9900,9900,0
|
|
20240306,153600,169738760,9900,9900,9900,9900,0
|
|
20240306,153500,169738760,9900,9900,9900,9900,0
|
|
20240306,153400,169738760,9900,9900,9900,9900,0
|
|
20240306,153300,169738760,9900,9900,9900,9900,0
|
|
20240306,153200,169738760,9900,9900,9900,9900,0
|
|
20240306,153100,169738760,9900,9900,9900,9900,0
|
|
20240306,153000,169738760,9900,9900,9900,9900,1199
|
|
20240306,152900,157868660,9940,9940,9940,9940,0
|
|
20240306,152800,157868660,9940,9940,9940,9940,0
|
|
20240306,152700,157868660,9940,9940,9940,9940,0
|
|
20240306,152600,157868660,9940,9940,9940,9940,0
|
|
20240306,152500,157868660,9940,9940,9940,9940,0
|
|
20240306,152400,157868660,9940,9940,9940,9940,0
|
|
20240306,152300,157868660,9940,9940,9940,9940,0
|
|
20240306,152200,157868660,9940,9940,9940,9940,0
|
|
20240306,152100,157868660,9940,9940,9940,9940,0
|
|
20240306,152000,157868660,9940,9940,9940,9940,0
|
|
20240306,151900,157868660,9940,9940,9940,9940,0
|
|
20240306,151800,157868660,9940,9940,9940,9940,0
|
|
20240306,151700,157868660,9940,9940,9940,9940,0
|
|
20240306,151600,157868660,9940,9940,9940,9940,1
|
|
20240306,151500,157858720,9940,9940,9940,9940,1
|
|
20240306,151400,157848780,9930,9940,9940,9930,2
|
|
20240306,151300,157828910,9940,9940,9940,9940,0
|
|
20240306,151200,157828910,9940,9940,9940,9940,0
|
|
20240306,151100,157828910,9940,9940,9940,9940,0
|
|
20240306,151000,157828910,9940,9940,9940,9940,3
|
|
20240306,150900,157799090,9940,9940,9940,9940,0
|
|
20240306,150800,157799090,9940,9940,9940,9940,0
|
|
20240306,150700,157799090,9940,9940,9940,9940,0
|
|
20240306,150600,157799090,9940,9940,9940,9940,0
|
|
20240306,150500,157799090,9940,9940,9940,9910,66
|
|
20240306,150400,157143350,9940,9940,9940,9940,0
|
|
20240306,150300,157143350,9940,9940,9940,9940,0
|
|
20240306,150200,157143350,9940,9940,9940,9940,0
|
|
20240306,150100,157143350,9940,9940,9940,9940,0
|
|
20240306,150000,157143350,9940,9940,9940,9940,1
|
|
20240306,145900,157133410,9940,9940,9940,9940,0
|
|
20240306,145800,157133410,9940,9940,9940,9940,0
|
|
20240306,145700,157133410,9940,9940,9940,9940,0
|
|
20240306,145600,157133410,9940,9940,9940,9940,0
|
|
20240306,145500,157133410,9940,9940,9940,9940,0
|
|
20240306,145400,157133410,9940,9940,9940,9940,1
|
|
20240306,145300,157123470,9930,9930,9930,9930,20
|
|
20240306,145200,156924870,9930,9930,9930,9930,0
|
|
20240306,145100,156924870,9930,9930,9930,9910,26
|
|
20240306,145000,156667090,9910,9930,9930,9910,125
|
|
20240306,144900,155426240,9930,9930,9930,9930,0
|
|
20240306,144800,155426240,9930,9920,9930,9920,6
|
|
20240306,144700,155366710,9920,9920,9920,9920,0
|
|
20240306,144600,155366710,9920,9920,9920,9920,1
|
|
20240306,144500,155356790,9930,9920,9930,9920,36
|
|
20240306,144400,154999360,9920,9910,9920,9910,69
|
|
20240306,144300,154314930,9910,9910,9920,9910,205
|
|
20240306,144200,152282380,9920,9910,9920,9910,104
|
|
20240306,144100,151251730,9910,9910,9910,9910,2
|
|
20240306,144000,151231910,9920,9920,9920,9920,10
|
|
20240306,143900,151132710,9920,9920,9920,9920,0
|
|
20240306,143800,151132710,9920,9910,9920,9910,4
|
|
20240306,143700,151093060,9920,9920,9920,9920,50
|
|
20240306,143600,150597060,9920,9910,9920,9910,65
|
|
20240306,143500,149952290,9910,9920,9920,9910,103
|
|
20240306,143400,148930560,9920,9920,9920,9920,0
|
|
20240306,143300,148930560,9920,9910,9920,9910,3
|
|
20240306,143200,148900820,9910,9910,9910,9910,4
|
|
20240306,143100,148861180,9920,9920,9920,9920,12
|
|
20240306,143000,148742140,9920,9920,9920,9920,0
|
|
20240306,142900,148742140,9920,9910,9920,9910,5
|
|
20240306,142800,148692580,9920,9920,9920,9920,0
|
|
20240306,142700,148692580,9920,9920,9920,9920,0
|
|
20240306,142600,148692580,9920,9920,9920,9910,10
|
|
20240306,142500,148593420,9910,9910,9910,9910,0
|
|
20240306,142400,148593420,9910,9920,9920,9910,5
|
|
20240306,142300,148543840,9920,9920,9920,9920,0
|
|
20240306,142200,148543840,9920,9920,9920,9920,0
|
|
20240306,142100,148543840,9920,9920,9920,9920,1
|
|
20240306,142000,148533920,9910,9910,9910,9910,1
|
|
20240306,141900,148524010,9920,9920,9920,9920,0
|
|
20240306,141800,148524010,9920,9920,9920,9920,0
|
|
20240306,141700,148524010,9920,9920,9920,9920,1
|
|
20240306,141600,148514090,9910,9910,9910,9910,40
|
|
20240306,141500,148117690,9920,9920,9920,9920,0
|
|
20240306,141400,148117690,9920,9920,9920,9920,1
|
|
20240306,141300,148107770,9910,9910,9910,9910,1
|
|
20240306,141200,148097860,9920,9920,9920,9920,0
|
|
20240306,141100,148097860,9920,9920,9920,9920,0
|
|
20240306,141000,148097860,9920,9920,9920,9920,0
|
|
20240306,140900,148097860,9920,9920,9920,9920,0
|
|
20240306,140800,148097860,9920,9920,9920,9920,3
|
|
20240306,140700,148068100,9920,9920,9920,9920,0
|
|
20240306,140600,148068100,9920,9920,9920,9920,0
|
|
20240306,140500,148068100,9920,9920,9920,9890,104
|
|
20240306,140400,147036510,9920,9920,9920,9920,0
|
|
20240306,140300,147036510,9920,9920,9920,9920,1
|
|
20240306,140200,147026590,9890,9900,9900,9890,310
|
|
20240306,140100,143957690,9920,9920,9920,9920,14
|
|
20240306,140000,143818810,9920,9920,9920,9920,0
|
|
20240306,135900,143818810,9920,9900,9920,9900,21
|
|
20240306,135800,143610690,9920,9910,9920,9890,3075
|
|
20240306,135700,113161490,9920,9920,9920,9920,0
|
|
20240306,135600,113161490,9920,9920,9920,9920,0
|
|
20240306,135500,113161490,9920,9940,9940,9920,3
|
|
20240306,135400,113131710,9940,9940,9940,9940,1
|
|
20240306,135300,113121770,9940,9940,9940,9940,0
|
|
20240306,135200,113121770,9940,9940,9940,9940,0
|
|
20240306,135100,113121770,9940,9940,9940,9940,0
|
|
20240306,135000,113121770,9940,9940,9940,9940,0
|
|
20240306,134900,113121770,9940,9940,9940,9940,0
|
|
20240306,134800,113121770,9940,9940,9940,9940,1
|
|
20240306,134700,113111830,9910,9910,9910,9910,10
|
|
20240306,134600,113012730,9910,9910,9910,9910,0
|
|
20240306,134500,113012730,9910,9910,9910,9910,0
|
|
20240306,134400,113012730,9910,9910,9910,9910,0
|
|
20240306,134300,113012730,9910,9910,9910,9910,97
|
|
20240306,134200,112051460,9940,9940,9940,9940,1
|
|
20240306,134100,112041520,9940,9940,9940,9940,0
|
|
20240306,134000,112041520,9940,9940,9940,9940,0
|
|
20240306,133900,112041520,9940,9940,9940,9940,0
|
|
20240306,133800,112041520,9940,9940,9940,9940,0
|
|
20240306,133700,112041520,9940,9940,9940,9940,0
|
|
20240306,133600,112041520,9940,9940,9940,9940,1
|
|
20240306,133500,112031580,9940,9940,9940,9940,0
|
|
20240306,133400,112031580,9940,9940,9940,9940,0
|
|
20240306,133300,112031580,9940,9940,9940,9940,0
|
|
20240306,133200,112031580,9940,9940,9940,9940,0
|
|
20240306,133100,112031580,9940,9940,9940,9940,0
|
|
20240306,133000,112031580,9940,9910,9940,9910,214
|
|
20240306,132900,109909820,9940,9920,9940,9920,674
|
|
20240306,132800,103223720,9940,9940,9940,9940,1
|
|
20240306,132700,103213780,9920,9930,9930,9920,25
|
|
20240306,132600,102965680,9940,9940,9940,9940,1
|
|
20240306,132500,102955740,9920,9920,9920,9920,140
|
|
20240306,132400,101566940,9940,9940,9940,9940,21
|
|
20240306,132300,101358200,9940,9940,9940,9940,0
|
|
20240306,132200,101358200,9940,9940,9940,9940,2
|
|
20240306,132100,101338320,9940,9940,9940,9940,1
|
|
20240306,132000,101328380,9940,9940,9940,9940,1
|
|
20240306,131900,101318440,9940,9940,9940,9940,0
|
|
20240306,131800,101318440,9940,9940,9940,9940,1
|
|
20240306,131700,101308500,9940,9940,9940,9940,0
|
|
20240306,131600,101308500,9940,9940,9940,9940,0
|
|
20240306,131500,101308500,9940,9940,9940,9940,0
|
|
20240306,131400,101308500,9940,9940,9940,9940,0
|
|
20240306,131300,101308500,9940,9940,9940,9940,0
|
|
20240306,131200,101308500,9940,9940,9940,9940,1
|
|
20240306,131100,101298560,9940,9940,9940,9940,0
|
|
20240306,131000,101298560,9940,9930,9940,9930,6
|
|
20240306,130900,101238970,9920,9930,9930,9920,639
|
|
20240306,130800,94894350,9940,9930,9940,9930,121
|
|
20240306,130700,93692810,9940,9940,9940,9940,0
|
|
20240306,130600,93692810,9940,9940,9940,9940,1
|
|
20240306,130500,93682870,9940,9940,9940,9940,0
|
|
20240306,130400,93682870,9940,9940,9940,9940,0
|
|
20240306,130300,93682870,9940,9940,9940,9940,20
|
|
20240306,130200,93484070,9940,9940,9940,9940,0
|
|
20240306,130100,93484070,9940,9940,9940,9940,0
|
|
20240306,130000,93484070,9940,9940,9940,9940,1
|
|
20240306,125900,93474130,9940,9940,9940,9940,0
|
|
20240306,125800,93474130,9940,9940,9940,9940,0
|
|
20240306,125700,93474130,9940,9940,9940,9940,0
|
|
20240306,125600,93474130,9940,9940,9940,9940,0
|
|
20240306,125500,93474130,9940,9940,9940,9940,0
|
|
20240306,125400,93474130,9940,9940,9940,9940,1
|
|
20240306,125300,93464190,9940,9940,9940,9940,0
|
|
20240306,125200,93464190,9940,9940,9940,9940,1
|
|
20240306,125100,93454250,9940,9940,9940,9940,0
|
|
20240306,125000,93454250,9940,9940,9940,9940,0
|
|
20240306,124900,93454250,9940,9930,9940,9930,11
|
|
20240306,124800,93345010,9940,9940,9940,9940,0
|
|
20240306,124700,93345010,9940,9940,9940,9940,1
|
|
20240306,124600,93335070,9940,9940,9940,9940,0
|
|
20240306,124500,93335070,9940,9940,9940,9940,0
|
|
20240306,124400,93335070,9940,9940,9940,9940,11
|
|
20240306,124300,93225730,9940,9940,9940,9940,1
|
|
20240306,124200,93215790,9940,9940,9940,9940,1
|
|
20240306,124100,93205850,9930,9930,9940,9930,228
|
|
20240306,124000,90941800,9930,9930,9930,9930,43
|
|
20240306,123900,90514810,9940,9940,9940,9940,5
|
|
20240306,123800,90465110,9940,9940,9940,9940,0
|
|
20240306,123700,90465110,9940,9940,9940,9940,0
|
|
20240306,123600,90465110,9940,9940,9940,9940,1
|
|
20240306,123500,90455170,9940,9940,9940,9940,2
|
|
20240306,123400,90435290,9930,9940,9940,9930,87
|
|
20240306,123300,89570810,9940,9930,9940,9930,2
|
|
20240306,123200,89550940,9930,9930,9930,9930,0
|
|
20240306,123100,89550940,9930,9930,9930,9930,40
|
|
20240306,123000,89153740,9940,9940,9940,9940,0
|
|
20240306,122900,89153740,9940,9920,9940,9920,2
|
|
20240306,122800,89133880,9950,9950,9950,9950,0
|
|
20240306,122700,89133880,9950,9950,9950,9950,0
|
|
20240306,122600,89133880,9950,9950,9950,9950,1
|
|
20240306,122500,89123930,9930,9930,9930,9930,1
|
|
20240306,122400,89114000,9920,9920,9920,9920,0
|
|
20240306,122300,89114000,9920,9920,9920,9920,210
|
|
20240306,122200,87030800,9950,9950,9950,9950,0
|
|
20240306,122100,87030800,9950,9950,9950,9950,0
|
|
20240306,122000,87030800,9950,9950,9950,9950,0
|
|
20240306,121900,87030800,9950,9950,9950,9950,0
|
|
20240306,121800,87030800,9950,9950,9950,9950,0
|
|
20240306,121700,87030800,9950,9950,9950,9950,0
|
|
20240306,121600,87030800,9950,9950,9950,9950,0
|
|
20240306,121500,87030800,9950,9950,9950,9950,1
|
|
20240306,121400,87020850,9920,9920,9920,9920,150
|
|
20240306,121300,85532850,9950,9950,9950,9950,0
|
|
20240306,121200,85532850,9950,9950,9950,9950,0
|
|
20240306,121100,85532850,9950,9950,9950,9950,0
|
|
20240306,121000,85532850,9950,9950,9950,9950,0
|
|
20240306,120900,85532850,9950,9950,9950,9950,0
|
|
20240306,120800,85532850,9950,9950,9950,9950,0
|
|
20240306,120700,85532850,9950,9950,9950,9950,0
|
|
20240306,120600,85532850,9950,9950,9950,9950,0
|
|
20240306,120500,85532850,9950,9950,9950,9950,1
|
|
20240306,120400,85522900,9920,9920,9920,9920,8
|
|
20240306,120300,85443540,9950,9950,9950,9950,0
|
|
20240306,120200,85443540,9950,9950,9950,9950,0
|
|
20240306,120100,85443540,9950,9950,9950,9950,0
|
|
20240306,120000,85443540,9950,9950,9950,9950,0
|
|
20240306,115900,85443540,9950,9950,9950,9950,1
|
|
20240306,115800,85433590,9920,9920,9920,9920,119
|
|
20240306,115700,84253110,9950,9950,9950,9950,0
|
|
20240306,115600,84253110,9950,9950,9950,9950,0
|
|
20240306,115500,84253110,9950,9950,9950,9950,0
|
|
20240306,115400,84253110,9950,9950,9950,9950,0
|
|
20240306,115300,84253110,9950,9950,9950,9950,0
|
|
20240306,115200,84253110,9950,9950,9950,9950,1
|
|
20240306,115100,84243160,9930,9930,9930,9930,32
|
|
20240306,115000,83925400,9950,9950,9950,9950,0
|
|
20240306,114900,83925400,9950,9950,9950,9950,0
|
|
20240306,114800,83925400,9950,9950,9950,9950,0
|
|
20240306,114700,83925400,9950,9950,9950,9950,0
|
|
20240306,114600,83925400,9950,9950,9950,9950,0
|
|
20240306,114500,83925400,9950,9950,9950,9950,0
|
|
20240306,114400,83925400,9950,9950,9950,9950,0
|
|
20240306,114300,83925400,9950,9950,9950,9950,0
|
|
20240306,114200,83925400,9950,9950,9950,9950,0
|
|
20240306,114100,83925400,9950,9950,9950,9950,0
|
|
20240306,114000,83925400,9950,9950,9950,9950,0
|
|
20240306,113900,83925400,9950,9950,9950,9950,0
|
|
20240306,113800,83925400,9950,9950,9950,9950,0
|
|
20240306,113700,83925400,9950,9950,9950,9950,1
|
|
20240306,113600,83915450,9950,9950,9950,9950,1
|
|
20240306,113500,83905500,9930,9930,9930,9930,0
|
|
20240306,113400,83905500,9930,9930,9930,9930,0
|
|
20240306,113300,83905500,9930,9930,9930,9930,0
|
|
20240306,113200,83905500,9930,9930,9930,9930,0
|
|
20240306,113100,83905500,9930,9930,9930,9930,0
|
|
20240306,113000,83905500,9930,9930,9930,9930,2
|
|
20240306,112900,83885640,9930,9930,9930,9930,2
|
|
20240306,112800,83865780,9930,9930,9930,9930,1
|
|
20240306,112700,83855850,9950,9950,9950,9950,2
|
|
20240306,112600,83835950,9950,9950,9950,9950,1
|
|
20240306,112500,83826000,9950,9920,9950,9920,202
|
|
20240306,112400,81822130,9920,9920,9920,9920,0
|
|
20240306,112300,81822130,9920,9920,9920,9920,0
|
|
20240306,112200,81822130,9920,9920,9920,9920,0
|
|
20240306,112100,81822130,9920,9920,9920,9920,0
|
|
20240306,112000,81822130,9920,9920,9920,9920,0
|
|
20240306,111900,81822130,9920,9920,9920,9920,142
|
|
20240306,111800,80413490,9920,9920,9920,9920,128
|
|
20240306,111700,79143730,9970,9970,9970,9970,1
|
|
20240306,111600,79133760,9970,9970,9970,9970,0
|
|
20240306,111500,79133760,9970,9970,9970,9970,0
|
|
20240306,111400,79133760,9970,9970,9970,9970,0
|
|
20240306,111300,79133760,9970,9970,9970,9970,0
|
|
20240306,111200,79133760,9970,9950,9970,9950,115
|
|
20240306,111100,77989490,9950,9950,9950,9950,0
|
|
20240306,111000,77989490,9950,9950,9950,9950,0
|
|
20240306,110900,77989490,9950,9950,9950,9950,0
|
|
20240306,110800,77989490,9950,9950,9950,9950,0
|
|
20240306,110700,77989490,9950,9950,9950,9950,0
|
|
20240306,110600,77989490,9950,9950,9950,9950,0
|
|
20240306,110500,77989490,9950,9950,9950,9950,0
|
|
20240306,110400,77989490,9950,9950,9950,9950,0
|
|
20240306,110300,77989490,9950,9950,9950,9950,0
|
|
20240306,110200,77989490,9950,9950,9950,9950,4
|
|
20240306,110100,77949690,9910,9910,9910,9910,0
|
|
20240306,110000,77949690,9910,9930,9930,9910,56
|
|
20240306,105900,77394450,9920,9920,9920,9920,0
|
|
20240306,105800,77394450,9920,9920,9920,9920,0
|
|
20240306,105700,77394450,9920,9920,9920,9920,34
|
|
20240306,105600,77057170,9910,9930,9930,9910,195
|
|
20240306,105500,75123050,9920,9920,9920,9920,0
|
|
20240306,105400,75123050,9920,9930,9930,9910,827
|
|
20240306,105300,66920860,9920,9920,9920,9920,0
|
|
20240306,105200,66920860,9920,9930,9930,9920,1000
|
|
20240306,105100,56996290,9930,9930,9930,9930,0
|
|
20240306,105000,56996290,9930,9930,9930,9930,24
|
|
20240306,104900,56757970,9930,9930,9930,9930,0
|
|
20240306,104800,56757970,9930,9930,9930,9930,573
|
|
20240306,104700,51068080,9930,9940,9940,9930,101
|
|
20240306,104600,50065140,9940,9940,9940,9940,25
|
|
20240306,104500,49816640,9950,9950,9950,9950,16
|
|
20240306,104400,49657440,9960,9960,9960,9960,1
|
|
20240306,104300,49647480,9970,9970,9970,9970,0
|
|
20240306,104200,49647480,9970,9970,9970,9970,0
|
|
20240306,104100,49647480,9970,9970,9970,9970,0
|
|
20240306,104000,49647480,9970,9970,9970,9970,0
|
|
20240306,103900,49647480,9970,9970,9970,9970,0
|
|
20240306,103800,49647480,9970,9970,9970,9970,1
|
|
20240306,103700,49637510,9950,9950,9950,9950,2
|
|
20240306,103600,49617610,9940,9940,9940,9940,2
|
|
20240306,103500,49597730,9970,9970,9970,9970,0
|
|
20240306,103400,49597730,9970,9970,9970,9970,0
|
|
20240306,103300,49597730,9970,9970,9970,9970,1
|
|
20240306,103200,49587760,9920,9920,9920,9920,0
|
|
20240306,103100,49587760,9920,9950,9950,9920,1600
|
|
20240306,103000,33698520,9960,9960,9960,9960,0
|
|
20240306,102900,33698520,9960,9960,9960,9960,136
|
|
20240306,102800,32343960,9970,9970,9970,9970,0
|
|
20240306,102700,32343960,9970,9970,9970,9970,0
|
|
20240306,102600,32343960,9970,9970,9970,9970,0
|
|
20240306,102500,32343960,9970,9970,9970,9970,2
|
|
20240306,102400,32324020,9970,9970,9970,9970,5
|
|
20240306,102300,32274170,9970,9970,9970,9970,0
|
|
20240306,102200,32274170,9970,9970,9970,9970,0
|
|
20240306,102100,32274170,9970,9970,9970,9970,1
|
|
20240306,102000,32264200,9960,9960,9960,9960,0
|
|
20240306,101900,32264200,9960,9960,9960,9960,10
|
|
20240306,101800,32164600,9960,9960,9960,9960,1
|
|
20240306,101700,32154640,9950,9950,9950,9950,0
|
|
20240306,101600,32154640,9950,9950,9950,9950,0
|
|
20240306,101500,32154640,9950,9950,9950,9950,100
|
|
20240306,101400,31159640,9950,9950,9950,9950,320
|
|
20240306,101300,27975640,9980,9980,9980,9980,1
|
|
20240306,101200,27965660,9970,9970,9970,9970,0
|
|
20240306,101100,27965660,9970,9980,9980,9970,14
|
|
20240306,101000,27825980,9980,9980,9980,9980,0
|
|
20240306,100900,27825980,9980,9980,9980,9980,0
|
|
20240306,100800,27825980,9980,9980,9980,9980,0
|
|
20240306,100700,27825980,9980,9980,9980,9980,1
|
|
20240306,100600,27816000,9950,9950,9950,9950,190
|
|
20240306,100500,25925500,9970,9970,9970,9970,0
|
|
20240306,100400,25925500,9970,9970,9970,9970,20
|
|
20240306,100300,25726100,9980,9980,9980,9980,0
|
|
20240306,100200,25726100,9980,9980,9980,9980,0
|
|
20240306,100100,25726100,9980,9980,9980,9980,190
|
|
20240306,100000,23829900,9980,9980,9980,9980,1
|
|
20240306,095900,23819920,9950,9950,9950,9950,0
|
|
20240306,095800,23819920,9950,9950,9950,9950,97
|
|
20240306,095700,22854770,9980,9980,9980,9980,0
|
|
20240306,095600,22854770,9980,9980,9980,9980,0
|
|
20240306,095500,22854770,9980,9980,9980,9980,0
|
|
20240306,095400,22854770,9980,9980,9980,9980,1
|
|
20240306,095300,22844790,9950,9950,9950,9950,0
|
|
20240306,095200,22844790,9950,9950,9950,9950,0
|
|
20240306,095100,22844790,9950,9950,9950,9950,0
|
|
20240306,095000,22844790,9950,9950,9950,9950,0
|
|
20240306,094900,22844790,9950,9950,9950,9950,10
|
|
20240306,094800,22745290,9980,9980,9980,9980,0
|
|
20240306,094700,22745290,9980,9980,9980,9980,0
|
|
20240306,094600,22745290,9980,9980,9980,9980,0
|
|
20240306,094500,22745290,9980,9980,9980,9980,0
|
|
20240306,094400,22745290,9980,9980,9980,9980,0
|
|
20240306,094300,22745290,9980,9980,9980,9980,50
|
|
20240306,094200,22246290,9980,9980,9980,9980,0
|
|
20240306,094100,22246290,9980,9980,9980,9980,1
|
|
20240306,094000,22236310,9980,9980,9980,9980,0
|
|
20240306,093900,22236310,9980,9980,9980,9980,3
|
|
20240306,093800,22206370,9980,9980,9980,9980,2
|
|
20240306,093700,22186410,9980,9980,9980,9980,0
|
|
20240306,093600,22186410,9980,9980,9980,9980,0
|
|
20240306,093500,22186410,9980,9980,9980,9980,0
|
|
20240306,093400,22186410,9980,9980,9980,9980,11
|
|
20240306,093300,22076630,9990,9970,9990,9970,71
|
|
20240306,093200,21368740,9970,9960,9970,9960,68
|
|
20240306,093100,20691450,9960,9960,9960,9960,0
|
|
20240306,093000,20691450,9960,9960,9960,9960,34
|
|
20240306,092900,20352810,9960,9960,9960,9960,0
|
|
20240306,092800,20352810,9960,9960,9960,9960,0
|
|
20240306,092700,20352810,9960,9960,9960,9960,1
|
|
20240306,092600,20342850,9950,9950,9950,9950,0
|
|
20240306,092500,20342850,9950,9950,9950,9950,55
|
|
20240306,092400,19795600,9950,9950,9950,9950,48
|
|
20240306,092300,19318000,9950,9950,9950,9950,10
|
|
20240306,092200,19218500,9940,9940,9940,9940,18
|
|
20240306,092100,19039580,9920,9930,9930,9920,200
|
|
20240306,092000,17053590,9950,9950,9950,9950,1
|
|
20240306,091900,17043640,9920,9920,9920,9920,0
|
|
20240306,091800,17043640,9920,9920,9920,9920,0
|
|
20240306,091700,17043640,9920,9920,9920,9920,106
|
|
20240306,091600,15992120,9920,9920,9920,9920,0
|
|
20240306,091500,15992120,9920,9920,9920,9920,215
|
|
20240306,091400,13859320,9920,9920,9920,9920,0
|
|
20240306,091300,13859320,9920,9920,9920,9920,0
|
|
20240306,091200,13859320,9920,9920,9920,9920,0
|
|
20240306,091100,13859320,9920,9930,9930,9920,113
|
|
20240306,091000,12737750,9970,9970,9970,9970,0
|
|
20240306,090900,12737750,9970,9960,9970,9960,22
|
|
20240306,090800,12518620,9940,9940,9940,9930,268
|
|
20240306,090700,9854820,9940,9940,9940,9940,0
|
|
20240306,090600,9854820,9940,9940,9940,9920,106
|
|
20240306,090500,8802950,9970,9920,9970,9920,2
|
|
20240306,090400,8783060,9970,9970,9970,9970,0
|
|
20240306,090300,8783060,9970,9970,9970,9970,0
|
|
20240306,090200,8783060,9970,9920,9970,9920,2
|
|
20240306,090100,8763170,9970,9940,9970,9940,60
|
|
20240306,090000,8166080,9940,10040,10040,9930,818
|