672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,200900,104895160,9670,9670,9670,9670,218
|
|
20240311,200800,104895160,9670,9670,9670,9670,0
|
|
20240311,200700,104895160,9670,9670,9670,9670,0
|
|
20240311,200600,104895160,9670,9670,9670,9670,0
|
|
20240311,200500,104895160,9670,9670,9670,9670,0
|
|
20240311,200400,104895160,9670,9670,9670,9670,0
|
|
20240311,200300,104895160,9670,9670,9670,9670,0
|
|
20240311,200200,104895160,9670,9670,9670,9670,0
|
|
20240311,200100,104895160,9670,9670,9670,9670,0
|
|
20240311,200000,104895160,9670,9670,9670,9670,0
|
|
20240311,195900,104895160,9670,9670,9670,9670,0
|
|
20240311,195800,104895160,9670,9670,9670,9670,0
|
|
20240311,195700,104895160,9670,9670,9670,9670,0
|
|
20240311,195600,104895160,9670,9670,9670,9670,0
|
|
20240311,195500,104895160,9670,9670,9670,9670,0
|
|
20240311,195400,104895160,9670,9670,9670,9670,0
|
|
20240311,195300,104895160,9670,9670,9670,9670,0
|
|
20240311,195200,104895160,9670,9670,9670,9670,0
|
|
20240311,195100,104895160,9670,9670,9670,9670,0
|
|
20240311,195000,104895160,9670,9670,9670,9670,0
|
|
20240311,194900,104895160,9670,9670,9670,9670,0
|
|
20240311,194800,104895160,9670,9670,9670,9670,0
|
|
20240311,194700,104895160,9670,9670,9670,9670,0
|
|
20240311,194600,104895160,9670,9670,9670,9670,0
|
|
20240311,194500,104895160,9670,9670,9670,9670,0
|
|
20240311,194400,104895160,9670,9670,9670,9670,0
|
|
20240311,194300,104895160,9670,9670,9670,9670,0
|
|
20240311,194200,104895160,9670,9670,9670,9670,0
|
|
20240311,194100,104895160,9670,9670,9670,9670,0
|
|
20240311,194000,104895160,9670,9670,9670,9670,0
|
|
20240311,193900,104895160,9670,9670,9670,9670,218
|
|
20240311,193800,104895160,9670,9670,9670,9670,0
|
|
20240311,193700,104895160,9670,9670,9670,9670,0
|
|
20240311,193600,104895160,9670,9670,9670,9670,0
|
|
20240311,193500,104895160,9670,9670,9670,9670,0
|
|
20240311,193400,104895160,9670,9670,9670,9670,0
|
|
20240311,193300,104895160,9670,9670,9670,9670,0
|
|
20240311,193200,104895160,9670,9670,9670,9670,0
|
|
20240311,193100,104895160,9670,9670,9670,9670,0
|
|
20240311,193000,104895160,9670,9670,9670,9670,0
|
|
20240311,192900,104895160,9670,9670,9670,9670,0
|
|
20240311,192800,104895160,9670,9670,9670,9670,0
|
|
20240311,192700,104895160,9670,9670,9670,9670,0
|
|
20240311,192600,104895160,9670,9670,9670,9670,0
|
|
20240311,192500,104895160,9670,9670,9670,9670,0
|
|
20240311,192400,104895160,9670,9670,9670,9670,0
|
|
20240311,192300,104895160,9670,9670,9670,9670,0
|
|
20240311,192200,104895160,9670,9670,9670,9670,0
|
|
20240311,192100,104895160,9670,9670,9670,9670,0
|
|
20240311,192000,104895160,9670,9670,9670,9670,0
|
|
20240311,191900,104895160,9670,9670,9670,9670,0
|
|
20240311,191800,104895160,9670,9670,9670,9670,0
|
|
20240311,191700,104895160,9670,9670,9670,9670,0
|
|
20240311,191600,104895160,9670,9670,9670,9670,0
|
|
20240311,191500,104895160,9670,9670,9670,9670,0
|
|
20240311,191400,104895160,9670,9670,9670,9670,0
|
|
20240311,191300,104895160,9670,9670,9670,9670,0
|
|
20240311,191200,104895160,9670,9670,9670,9670,0
|
|
20240311,191100,104895160,9670,9670,9670,9670,0
|
|
20240311,191000,104895160,9670,9670,9670,9670,0
|
|
20240311,190900,104895160,9670,9670,9670,9670,218
|
|
20240311,190800,104895160,9670,9670,9670,9670,0
|
|
20240311,190700,104895160,9670,9670,9670,9670,0
|
|
20240311,190600,104895160,9670,9670,9670,9670,0
|
|
20240311,190500,104895160,9670,9670,9670,9670,0
|
|
20240311,190400,104895160,9670,9670,9670,9670,0
|
|
20240311,190300,104895160,9670,9670,9670,9670,0
|
|
20240311,190200,104895160,9670,9670,9670,9670,0
|
|
20240311,190100,104895160,9670,9670,9670,9670,0
|
|
20240311,190000,104895160,9670,9670,9670,9670,0
|
|
20240311,185900,104895160,9670,9670,9670,9670,0
|
|
20240311,185800,104895160,9670,9670,9670,9670,0
|
|
20240311,185700,104895160,9670,9670,9670,9670,0
|
|
20240311,185600,104895160,9670,9670,9670,9670,0
|
|
20240311,185500,104895160,9670,9670,9670,9670,0
|
|
20240311,185400,104895160,9670,9670,9670,9670,0
|
|
20240311,185300,104895160,9670,9670,9670,9670,0
|
|
20240311,185200,104895160,9670,9670,9670,9670,0
|
|
20240311,185100,104895160,9670,9670,9670,9670,0
|
|
20240311,185000,104895160,9670,9670,9670,9670,0
|
|
20240311,184900,104895160,9670,9670,9670,9670,0
|
|
20240311,184800,104895160,9670,9670,9670,9670,0
|
|
20240311,184700,104895160,9670,9670,9670,9670,0
|
|
20240311,184600,104895160,9670,9670,9670,9670,0
|
|
20240311,184500,104895160,9670,9670,9670,9670,0
|
|
20240311,184400,104895160,9670,9670,9670,9670,0
|
|
20240311,184300,104895160,9670,9670,9670,9670,0
|
|
20240311,184200,104895160,9670,9670,9670,9670,0
|
|
20240311,184100,104895160,9670,9670,9670,9670,0
|
|
20240311,184000,104895160,9670,9670,9670,9670,0
|
|
20240311,183900,104895160,9670,9670,9670,9670,218
|
|
20240311,183800,104895160,9670,9670,9670,9670,0
|
|
20240311,183700,104895160,9670,9670,9670,9670,0
|
|
20240311,183600,104895160,9670,9670,9670,9670,0
|
|
20240311,183500,104895160,9670,9670,9670,9670,0
|
|
20240311,183400,104895160,9670,9670,9670,9670,0
|
|
20240311,183300,104895160,9670,9670,9670,9670,0
|
|
20240311,183200,104895160,9670,9670,9670,9670,0
|
|
20240311,183100,104895160,9670,9670,9670,9670,0
|
|
20240311,183000,104895160,9670,9670,9670,9670,0
|
|
20240311,182900,104895160,9670,9670,9670,9670,0
|
|
20240311,182800,104895160,9670,9670,9670,9670,0
|
|
20240311,182700,104895160,9670,9670,9670,9670,0
|
|
20240311,182600,104895160,9670,9670,9670,9670,0
|
|
20240311,182500,104895160,9670,9670,9670,9670,0
|
|
20240311,182400,104895160,9670,9670,9670,9670,0
|
|
20240311,182300,104895160,9670,9670,9670,9670,0
|
|
20240311,182200,104895160,9670,9670,9670,9670,0
|
|
20240311,182100,104895160,9670,9670,9670,9670,0
|
|
20240311,182000,104895160,9670,9670,9670,9670,0
|
|
20240311,181900,104895160,9670,9670,9670,9670,0
|
|
20240311,181800,104895160,9670,9670,9670,9670,0
|
|
20240311,181700,104895160,9670,9670,9670,9670,0
|
|
20240311,181600,104895160,9670,9670,9670,9670,0
|
|
20240311,181500,104895160,9670,9670,9670,9670,0
|
|
20240311,181400,104895160,9670,9670,9670,9670,0
|
|
20240311,181300,104895160,9670,9670,9670,9670,0
|
|
20240311,181200,104895160,9670,9670,9670,9670,0
|
|
20240311,181100,104895160,9670,9670,9670,9670,0
|
|
20240311,181000,104895160,9670,9670,9670,9670,0
|
|
20240311,180900,104895160,9670,9670,9670,9670,218
|
|
20240311,180800,104895160,9670,9670,9670,9670,0
|
|
20240311,180700,104895160,9670,9670,9670,9670,0
|
|
20240311,180600,104895160,9670,9670,9670,9670,0
|
|
20240311,180500,104895160,9670,9670,9670,9670,0
|
|
20240311,180400,104895160,9670,9670,9670,9670,0
|
|
20240311,180300,104895160,9670,9670,9670,9670,0
|
|
20240311,180200,104895160,9670,9670,9670,9670,0
|
|
20240311,180100,104895160,9670,9670,9670,9670,0
|
|
20240311,180000,104895160,9670,9670,9670,9670,0
|
|
20240311,175900,104895160,9670,9670,9670,9670,0
|
|
20240311,175800,104895160,9670,9670,9670,9670,0
|
|
20240311,175700,104895160,9670,9670,9670,9670,0
|
|
20240311,175600,104895160,9670,9670,9670,9670,0
|
|
20240311,175500,104895160,9670,9670,9670,9670,0
|
|
20240311,175400,104895160,9670,9670,9670,9670,0
|
|
20240311,175300,104895160,9670,9670,9670,9670,0
|
|
20240311,175200,104895160,9670,9670,9670,9670,0
|
|
20240311,175100,104895160,9670,9670,9670,9670,0
|
|
20240311,175000,104895160,9670,9670,9670,9670,0
|
|
20240311,174900,104895160,9670,9670,9670,9670,0
|
|
20240311,174800,104895160,9670,9670,9670,9670,0
|
|
20240311,174700,104895160,9670,9670,9670,9670,0
|
|
20240311,174600,104895160,9670,9670,9670,9670,0
|
|
20240311,174500,104895160,9670,9670,9670,9670,0
|
|
20240311,174400,104895160,9670,9670,9670,9670,0
|
|
20240311,174300,104895160,9670,9670,9670,9670,0
|
|
20240311,174200,104895160,9670,9670,9670,9670,0
|
|
20240311,174100,104895160,9670,9670,9670,9670,0
|
|
20240311,174000,104895160,9670,9670,9670,9670,0
|
|
20240311,173900,104895160,9670,9670,9670,9670,218
|
|
20240311,173800,104895160,9670,9670,9670,9670,0
|
|
20240311,173700,104895160,9670,9670,9670,9670,0
|
|
20240311,173600,104895160,9670,9670,9670,9670,0
|
|
20240311,173500,104895160,9670,9670,9670,9670,0
|
|
20240311,173400,104895160,9670,9670,9670,9670,0
|
|
20240311,173300,104895160,9670,9670,9670,9670,0
|
|
20240311,173200,104895160,9670,9670,9670,9670,0
|
|
20240311,173100,104895160,9670,9670,9670,9670,0
|
|
20240311,173000,104895160,9670,9670,9670,9670,0
|
|
20240311,172900,104895160,9670,9670,9670,9670,0
|
|
20240311,172800,104895160,9670,9670,9670,9670,0
|
|
20240311,172700,104895160,9670,9670,9670,9670,0
|
|
20240311,172600,104895160,9670,9670,9670,9670,0
|
|
20240311,172500,104895160,9670,9670,9670,9670,0
|
|
20240311,172400,104895160,9670,9670,9670,9670,0
|
|
20240311,172300,104895160,9670,9670,9670,9670,0
|
|
20240311,172200,104895160,9670,9670,9670,9670,0
|
|
20240311,172100,104895160,9670,9670,9670,9670,0
|
|
20240311,172000,104895160,9670,9670,9670,9670,0
|
|
20240311,171900,104895160,9670,9670,9670,9670,0
|
|
20240311,171800,104895160,9670,9670,9670,9670,0
|
|
20240311,171700,104895160,9670,9670,9670,9670,0
|
|
20240311,171600,104895160,9670,9670,9670,9670,0
|
|
20240311,171500,104895160,9670,9670,9670,9670,0
|
|
20240311,171400,104895160,9670,9670,9670,9670,0
|
|
20240311,171300,104895160,9670,9670,9670,9670,0
|
|
20240311,171200,104895160,9670,9670,9670,9670,0
|
|
20240311,171100,104895160,9670,9670,9670,9670,0
|
|
20240311,171000,104895160,9670,9670,9670,9670,0
|
|
20240311,170900,104895160,9670,9670,9670,9670,218
|
|
20240311,170800,104895160,9670,9670,9670,9670,0
|
|
20240311,170700,104895160,9670,9670,9670,9670,0
|
|
20240311,170600,104895160,9670,9670,9670,9670,0
|
|
20240311,170500,104895160,9670,9670,9670,9670,0
|
|
20240311,170400,104895160,9670,9670,9670,9670,0
|
|
20240311,170300,104895160,9670,9670,9670,9670,0
|
|
20240311,170200,104895160,9670,9670,9670,9670,0
|
|
20240311,170100,104895160,9670,9670,9670,9670,0
|
|
20240311,170000,104895160,9670,9670,9670,9670,0
|
|
20240311,165900,104895160,9670,9670,9670,9670,0
|
|
20240311,165800,104895160,9670,9670,9670,9670,0
|
|
20240311,165700,104895160,9670,9670,9670,9670,0
|
|
20240311,165600,104895160,9670,9670,9670,9670,0
|
|
20240311,165500,104895160,9670,9670,9670,9670,0
|
|
20240311,165400,104895160,9670,9670,9670,9670,0
|
|
20240311,165300,104895160,9670,9670,9670,9670,0
|
|
20240311,165200,104895160,9670,9670,9670,9670,0
|
|
20240311,165100,104895160,9670,9670,9670,9670,0
|
|
20240311,165000,104895160,9670,9670,9670,9670,0
|
|
20240311,164900,104895160,9670,9670,9670,9670,0
|
|
20240311,164800,104895160,9670,9670,9670,9670,0
|
|
20240311,164700,104895160,9670,9670,9670,9670,0
|
|
20240311,164600,104895160,9670,9670,9670,9670,0
|
|
20240311,164500,104895160,9670,9670,9670,9670,0
|
|
20240311,164400,104895160,9670,9670,9670,9670,0
|
|
20240311,164300,104895160,9670,9670,9670,9670,0
|
|
20240311,164200,104895160,9670,9670,9670,9670,0
|
|
20240311,164100,104895160,9670,9670,9670,9670,0
|
|
20240311,164000,104895160,9670,9670,9670,9670,0
|
|
20240311,163900,104895160,9670,9670,9670,9670,218
|
|
20240311,163800,104895160,9670,9670,9670,9670,0
|
|
20240311,163700,104895160,9670,9670,9670,9670,0
|
|
20240311,163600,104895160,9670,9670,9670,9670,0
|
|
20240311,163500,104895160,9670,9670,9670,9670,0
|
|
20240311,163400,104895160,9670,9670,9670,9670,0
|
|
20240311,163300,104895160,9670,9670,9670,9670,0
|
|
20240311,163200,104895160,9670,9670,9670,9670,0
|
|
20240311,163100,104895160,9670,9670,9670,9670,0
|
|
20240311,163000,104895160,9670,9670,9670,9670,0
|
|
20240311,162900,104895160,9670,9670,9670,9670,0
|
|
20240311,162800,104895160,9670,9670,9670,9670,0
|
|
20240311,162700,104895160,9670,9670,9670,9670,0
|
|
20240311,162600,104895160,9670,9670,9670,9670,0
|
|
20240311,162500,104895160,9670,9670,9670,9670,0
|
|
20240311,162400,104895160,9670,9670,9670,9670,0
|
|
20240311,162300,104895160,9670,9670,9670,9670,0
|
|
20240311,162200,104895160,9670,9670,9670,9670,0
|
|
20240311,162100,104895160,9670,9670,9670,9670,0
|
|
20240311,162000,104895160,9670,9670,9670,9670,0
|
|
20240311,161900,104895160,9670,9670,9670,9670,0
|
|
20240311,161800,104895160,9670,9670,9670,9670,0
|
|
20240311,161700,104895160,9670,9670,9670,9670,0
|
|
20240311,161600,104895160,9670,9670,9670,9670,0
|
|
20240311,161500,104895160,9670,9670,9670,9670,0
|
|
20240311,161400,104895160,9670,9670,9670,9670,0
|
|
20240311,161300,104895160,9670,9670,9670,9670,0
|
|
20240311,161200,104895160,9670,9670,9670,9670,0
|
|
20240311,161100,104895160,9670,9670,9670,9670,0
|
|
20240311,161000,104895160,9670,9670,9670,9670,0
|
|
20240311,160900,104895160,9670,9670,9670,9670,218
|
|
20240311,160800,104895160,9670,9670,9670,9670,0
|
|
20240311,160700,104895160,9670,9670,9670,9670,0
|
|
20240311,160600,104895160,9670,9670,9670,9670,0
|
|
20240311,160500,104895160,9670,9670,9670,9670,0
|
|
20240311,160400,104895160,9670,9670,9670,9670,0
|
|
20240311,160300,104895160,9670,9670,9670,9670,0
|
|
20240311,160200,104895160,9670,9670,9670,9670,0
|
|
20240311,160100,104895160,9670,9670,9670,9670,0
|
|
20240311,160000,104895160,9670,9670,9670,9670,0
|
|
20240311,155900,104895160,9670,9670,9670,9670,0
|
|
20240311,155800,104895160,9670,9670,9670,9670,0
|
|
20240311,155700,104895160,9670,9670,9670,9670,0
|
|
20240311,155600,104895160,9670,9670,9670,9670,0
|
|
20240311,155500,104895160,9670,9670,9670,9670,0
|
|
20240311,155400,104895160,9670,9670,9670,9670,0
|
|
20240311,155300,104895160,9670,9670,9670,9670,0
|
|
20240311,155200,104895160,9670,9670,9670,9670,0
|
|
20240311,155100,104895160,9670,9670,9670,9670,0
|
|
20240311,155000,104895160,9670,9670,9670,9670,0
|
|
20240311,154900,104895160,9670,9670,9670,9670,0
|
|
20240311,154800,104895160,9670,9670,9670,9670,0
|
|
20240311,154700,104895160,9670,9670,9670,9670,0
|
|
20240311,154600,104895160,9670,9670,9670,9670,0
|
|
20240311,154500,104895160,9670,9670,9670,9670,0
|
|
20240311,154400,104895160,9670,9670,9670,9670,0
|
|
20240311,154300,104895160,9670,9670,9670,9670,0
|
|
20240311,154200,104895160,9670,9670,9670,9670,0
|
|
20240311,154100,104895160,9670,9670,9670,9670,0
|
|
20240311,154000,104895160,9670,9670,9670,9670,0
|
|
20240311,153900,104895160,9670,9670,9670,9670,218
|
|
20240311,153800,104895160,9670,9670,9670,9670,0
|
|
20240311,153700,104895160,9670,9670,9670,9670,0
|
|
20240311,153600,104895160,9670,9670,9670,9670,0
|
|
20240311,153500,104895160,9670,9670,9670,9670,0
|
|
20240311,153400,104895160,9670,9670,9670,9670,0
|
|
20240311,153300,104895160,9670,9670,9670,9670,0
|
|
20240311,153200,104895160,9670,9670,9670,9670,0
|
|
20240311,153100,104895160,9670,9670,9670,9670,0
|
|
20240311,153000,104895160,9670,9670,9670,9670,218
|
|
20240311,152900,102787100,9670,9670,9670,9670,0
|
|
20240311,152800,102787100,9670,9670,9670,9670,0
|
|
20240311,152700,102787100,9670,9670,9670,9670,0
|
|
20240311,152600,102787100,9670,9670,9670,9670,0
|
|
20240311,152500,102787100,9670,9670,9670,9670,0
|
|
20240311,152400,102787100,9670,9670,9670,9670,0
|
|
20240311,152300,102787100,9670,9670,9670,9670,0
|
|
20240311,152200,102787100,9670,9670,9670,9670,0
|
|
20240311,152100,102787100,9670,9670,9670,9670,0
|
|
20240311,152000,102787100,9670,9670,9670,9670,0
|
|
20240311,151900,102787100,9670,9670,9670,9670,3
|
|
20240311,151800,102758090,9670,9670,9670,9670,16
|
|
20240311,151700,102603370,9670,9670,9670,9670,0
|
|
20240311,151600,102603370,9670,9670,9670,9670,1
|
|
20240311,151500,102593700,9630,9640,9640,9630,249
|
|
20240311,151400,100194720,9640,9640,9640,9640,0
|
|
20240311,151300,100194720,9640,9640,9640,9640,0
|
|
20240311,151200,100194720,9640,9660,9660,9640,21
|
|
20240311,151100,99991880,9630,9630,9630,9630,0
|
|
20240311,151000,99991880,9630,9630,9630,9630,0
|
|
20240311,150900,99991880,9630,9630,9630,9630,0
|
|
20240311,150800,99991880,9630,9630,9630,9630,0
|
|
20240311,150700,99991880,9630,9630,9630,9630,0
|
|
20240311,150600,99991880,9630,9640,9640,9630,10
|
|
20240311,150500,99895570,9660,9650,9660,9630,47
|
|
20240311,150400,99442650,9670,9670,9670,9670,0
|
|
20240311,150300,99442650,9670,9670,9670,9670,0
|
|
20240311,150200,99442650,9670,9670,9670,9670,0
|
|
20240311,150100,99442650,9670,9670,9670,9670,0
|
|
20240311,150000,99442650,9670,9670,9670,9670,1
|
|
20240311,145900,99432980,9670,9670,9670,9670,0
|
|
20240311,145800,99432980,9670,9670,9670,9670,0
|
|
20240311,145700,99432980,9670,9670,9670,9670,0
|
|
20240311,145600,99432980,9670,9670,9670,9670,0
|
|
20240311,145500,99432980,9670,9670,9670,9670,0
|
|
20240311,145400,99432980,9670,9670,9670,9670,0
|
|
20240311,145300,99432980,9670,9670,9670,9670,0
|
|
20240311,145200,99432980,9670,9670,9670,9670,0
|
|
20240311,145100,99432980,9670,9670,9670,9670,0
|
|
20240311,145000,99432980,9670,9670,9670,9670,50
|
|
20240311,144900,98949480,9670,9670,9670,9670,0
|
|
20240311,144800,98949480,9670,9670,9670,9670,0
|
|
20240311,144700,98949480,9670,9670,9670,9670,0
|
|
20240311,144600,98949480,9670,9670,9670,9670,0
|
|
20240311,144500,98949480,9670,9670,9670,9670,0
|
|
20240311,144400,98949480,9670,9670,9670,9670,0
|
|
20240311,144300,98949480,9670,9670,9670,9670,0
|
|
20240311,144200,98949480,9670,9670,9670,9670,0
|
|
20240311,144100,98949480,9670,9670,9670,9670,1
|
|
20240311,144000,98939810,9660,9660,9660,9660,59
|
|
20240311,143900,98369870,9610,9690,9690,9610,1050
|
|
20240311,143800,88267600,9700,9700,9700,9700,0
|
|
20240311,143700,88267600,9700,9700,9700,9700,0
|
|
20240311,143600,88267600,9700,9700,9700,9700,0
|
|
20240311,143500,88267600,9700,9700,9700,9700,0
|
|
20240311,143400,88267600,9700,9700,9700,9700,0
|
|
20240311,143300,88267600,9700,9700,9700,9700,0
|
|
20240311,143200,88267600,9700,9700,9700,9700,0
|
|
20240311,143100,88267600,9700,9700,9700,9700,0
|
|
20240311,143000,88267600,9700,9690,9700,9690,2
|
|
20240311,142900,88248210,9700,9700,9700,9700,0
|
|
20240311,142800,88248210,9700,9700,9700,9700,0
|
|
20240311,142700,88248210,9700,9700,9700,9700,0
|
|
20240311,142600,88248210,9700,9700,9700,9700,0
|
|
20240311,142500,88248210,9700,9700,9700,9700,0
|
|
20240311,142400,88248210,9700,9700,9700,9700,0
|
|
20240311,142300,88248210,9700,9700,9700,9700,0
|
|
20240311,142200,88248210,9700,9700,9700,9700,0
|
|
20240311,142100,88248210,9700,9700,9700,9700,0
|
|
20240311,142000,88248210,9700,9700,9700,9700,1
|
|
20240311,141900,88238510,9700,9700,9700,9700,0
|
|
20240311,141800,88238510,9700,9700,9700,9700,1
|
|
20240311,141700,88228810,9690,9690,9690,9690,0
|
|
20240311,141600,88228810,9690,9690,9690,9690,0
|
|
20240311,141500,88228810,9690,9690,9690,9690,0
|
|
20240311,141400,88228810,9690,9680,9690,9680,12
|
|
20240311,141300,88112610,9630,9630,9630,9630,0
|
|
20240311,141200,88112610,9630,9650,9650,9630,268
|
|
20240311,141100,85530680,9660,9650,9660,9650,30
|
|
20240311,141000,85241050,9650,9650,9650,9650,68
|
|
20240311,140900,84584850,9650,9670,9670,9650,301
|
|
20240311,140800,81679740,9720,9720,9720,9720,0
|
|
20240311,140700,81679740,9720,9720,9720,9720,0
|
|
20240311,140600,81679740,9720,9720,9720,9720,0
|
|
20240311,140500,81679740,9720,9720,9720,9720,0
|
|
20240311,140400,81679740,9720,9720,9720,9720,0
|
|
20240311,140300,81679740,9720,9720,9720,9720,0
|
|
20240311,140200,81679740,9720,9720,9720,9720,0
|
|
20240311,140100,81679740,9720,9720,9720,9720,0
|
|
20240311,140000,81679740,9720,9720,9720,9720,1
|
|
20240311,135900,81670020,9660,9660,9660,9660,309
|
|
20240311,135800,78685080,9660,9660,9660,9660,0
|
|
20240311,135700,78685080,9660,9680,9680,9660,400
|
|
20240311,135600,74818840,9670,9670,9670,9670,0
|
|
20240311,135500,74818840,9670,9670,9670,9670,0
|
|
20240311,135400,74818840,9670,9670,9670,9670,0
|
|
20240311,135300,74818840,9670,9670,9670,9670,0
|
|
20240311,135200,74818840,9670,9730,9730,9670,370
|
|
20240311,135100,71238340,9740,9740,9740,9740,0
|
|
20240311,135000,71238340,9740,9760,9760,9740,680
|
|
20240311,134900,64608820,9780,9780,9780,9780,0
|
|
20240311,134800,64608820,9780,9780,9780,9780,0
|
|
20240311,134700,64608820,9780,9780,9780,9780,0
|
|
20240311,134600,64608820,9780,9780,9780,9780,18
|
|
20240311,134500,64432780,9780,9780,9780,9780,2
|
|
20240311,134400,64413220,9780,9780,9780,9780,0
|
|
20240311,134300,64413220,9780,9780,9780,9780,0
|
|
20240311,134200,64413220,9780,9780,9780,9780,1
|
|
20240311,134100,64403440,9790,9790,9790,9790,0
|
|
20240311,134000,64403440,9790,9790,9790,9790,0
|
|
20240311,133900,64403440,9790,9790,9790,9790,0
|
|
20240311,133800,64403440,9790,9790,9790,9790,0
|
|
20240311,133700,64403440,9790,9770,9790,9770,2
|
|
20240311,133600,64383880,9770,9770,9770,9770,0
|
|
20240311,133500,64383880,9770,9770,9770,9770,0
|
|
20240311,133400,64383880,9770,9770,9770,9770,1
|
|
20240311,133300,64374110,9790,9790,9790,9790,0
|
|
20240311,133200,64374110,9790,9790,9790,9790,0
|
|
20240311,133100,64374110,9790,9790,9790,9790,0
|
|
20240311,133000,64374110,9790,9790,9790,9790,0
|
|
20240311,132900,64374110,9790,9790,9790,9790,0
|
|
20240311,132800,64374110,9790,9790,9790,9790,0
|
|
20240311,132700,64374110,9790,9790,9790,9790,0
|
|
20240311,132600,64374110,9790,9790,9790,9790,0
|
|
20240311,132500,64374110,9790,9790,9790,9790,0
|
|
20240311,132400,64374110,9790,9790,9790,9790,0
|
|
20240311,132300,64374110,9790,9790,9790,9790,0
|
|
20240311,132200,64374110,9790,9790,9790,9790,1
|
|
20240311,132100,64364320,9790,9790,9790,9790,10
|
|
20240311,132000,64266420,9790,9790,9790,9790,0
|
|
20240311,131900,64266420,9790,9790,9790,9790,0
|
|
20240311,131800,64266420,9790,9790,9790,9790,0
|
|
20240311,131700,64266420,9790,9790,9790,9790,1
|
|
20240311,131600,64256630,9760,9800,9800,9760,327
|
|
20240311,131500,61053710,9800,9790,9800,9790,15
|
|
20240311,131400,60906770,9800,9800,9800,9800,1
|
|
20240311,131300,60896970,9800,9800,9800,9800,0
|
|
20240311,131200,60896970,9800,9800,9800,9800,0
|
|
20240311,131100,60896970,9800,9800,9800,9800,300
|
|
20240311,131000,57956970,9800,9800,9800,9800,0
|
|
20240311,130900,57956970,9800,9800,9800,9800,0
|
|
20240311,130800,57956970,9800,9800,9800,9800,0
|
|
20240311,130700,57956970,9800,9800,9800,9800,10
|
|
20240311,130600,57858970,9800,9800,9800,9800,0
|
|
20240311,130500,57858970,9800,9800,9800,9800,0
|
|
20240311,130400,57858970,9800,9800,9800,9800,0
|
|
20240311,130300,57858970,9800,9800,9800,9800,0
|
|
20240311,130200,57858970,9800,9800,9800,9800,1
|
|
20240311,130100,57849170,9800,9800,9800,9800,0
|
|
20240311,130000,57849170,9800,9800,9800,9800,0
|
|
20240311,125900,57849170,9800,9800,9800,9800,0
|
|
20240311,125800,57849170,9800,9800,9800,9800,0
|
|
20240311,125700,57849170,9800,9800,9800,9800,0
|
|
20240311,125600,57849170,9800,9800,9800,9800,0
|
|
20240311,125500,57849170,9800,9800,9800,9800,0
|
|
20240311,125400,57849170,9800,9800,9800,9800,0
|
|
20240311,125300,57849170,9800,9800,9800,9800,0
|
|
20240311,125200,57849170,9800,9800,9800,9800,0
|
|
20240311,125100,57849170,9800,9800,9800,9800,0
|
|
20240311,125000,57849170,9800,9760,9800,9760,2
|
|
20240311,124900,57829610,9760,9760,9760,9760,104
|
|
20240311,124800,56814570,9760,9780,9780,9760,100
|
|
20240311,124700,55838330,9840,9840,9840,9840,0
|
|
20240311,124600,55838330,9840,9830,9840,9830,19
|
|
20240311,124500,55651420,9760,9840,9840,9760,27
|
|
20240311,124400,55387500,9850,9850,9850,9850,0
|
|
20240311,124300,55387500,9850,9850,9850,9850,0
|
|
20240311,124200,55387500,9850,9850,9850,9850,0
|
|
20240311,124100,55387500,9850,9850,9850,9850,0
|
|
20240311,124000,55387500,9850,9850,9850,9850,0
|
|
20240311,123900,55387500,9850,9850,9850,9850,0
|
|
20240311,123800,55387500,9850,9850,9850,9850,16
|
|
20240311,123700,55229900,9850,9820,9850,9820,252
|
|
20240311,123600,52748210,9810,9790,9810,9790,186
|
|
20240311,123500,50925290,9780,9780,9780,9780,67
|
|
20240311,123400,50270030,9770,9770,9770,9770,1
|
|
20240311,123300,50260260,9780,9780,9780,9780,1
|
|
20240311,123200,50250480,9770,9770,9770,9770,1
|
|
20240311,123100,50240710,9770,9750,9770,9750,541
|
|
20240311,123000,44960440,9740,9740,9740,9740,0
|
|
20240311,122900,44960440,9740,9740,9740,9740,0
|
|
20240311,122800,44960440,9740,9740,9740,9740,0
|
|
20240311,122700,44960440,9740,9740,9740,9740,0
|
|
20240311,122600,44960440,9740,9740,9740,9740,0
|
|
20240311,122500,44960440,9740,9740,9740,9740,0
|
|
20240311,122400,44960440,9740,9740,9740,9740,5
|
|
20240311,122300,44911740,9740,9740,9740,9740,0
|
|
20240311,122200,44911740,9740,9740,9740,9740,67
|
|
20240311,122100,44259160,9730,9730,9730,9730,0
|
|
20240311,122000,44259160,9730,9730,9730,9730,300
|
|
20240311,121900,41340160,9730,9730,9730,9730,0
|
|
20240311,121800,41340160,9730,9730,9730,9730,0
|
|
20240311,121700,41340160,9730,9730,9730,9730,1
|
|
20240311,121600,41330430,9730,9730,9730,9730,244
|
|
20240311,121500,38956310,9730,9730,9730,9730,0
|
|
20240311,121400,38956310,9730,9730,9730,9730,0
|
|
20240311,121300,38956310,9730,9700,9730,9660,110
|
|
20240311,121200,37890150,9730,9730,9730,9730,0
|
|
20240311,121100,37890150,9730,9730,9730,9730,0
|
|
20240311,121000,37890150,9730,9730,9730,9730,0
|
|
20240311,120900,37890150,9730,9730,9730,9730,0
|
|
20240311,120800,37890150,9730,9730,9730,9730,0
|
|
20240311,120700,37890150,9730,9730,9730,9730,1
|
|
20240311,120600,37880420,9730,9730,9730,9730,0
|
|
20240311,120500,37880420,9730,9730,9730,9730,0
|
|
20240311,120400,37880420,9730,9730,9730,9730,1
|
|
20240311,120300,37870690,9740,9740,9740,9740,0
|
|
20240311,120200,37870690,9740,9740,9740,9740,0
|
|
20240311,120100,37870690,9740,9740,9740,9740,0
|
|
20240311,120000,37870690,9740,9740,9740,9740,0
|
|
20240311,115900,37870690,9740,9740,9740,9740,0
|
|
20240311,115800,37870690,9740,9740,9740,9740,0
|
|
20240311,115700,37870690,9740,9740,9740,9740,0
|
|
20240311,115600,37870690,9740,9740,9740,9740,0
|
|
20240311,115500,37870690,9740,9740,9740,9740,281
|
|
20240311,115400,35133750,9740,9740,9740,9740,0
|
|
20240311,115300,35133750,9740,9740,9740,9740,0
|
|
20240311,115200,35133750,9740,9740,9740,9740,1
|
|
20240311,115100,35124010,9660,9700,9700,9660,53
|
|
20240311,115000,34610230,9700,9720,9720,9700,120
|
|
20240311,114900,33445060,9740,9740,9740,9740,0
|
|
20240311,114800,33445060,9740,9740,9740,9740,0
|
|
20240311,114700,33445060,9740,9740,9740,9740,0
|
|
20240311,114600,33445060,9740,9740,9740,9740,0
|
|
20240311,114500,33445060,9740,9730,9740,9730,13
|
|
20240311,114400,33318560,9720,9720,9720,9720,10
|
|
20240311,114300,33221360,9710,9710,9710,9710,0
|
|
20240311,114200,33221360,9710,9710,9710,9710,0
|
|
20240311,114100,33221360,9710,9710,9710,9710,0
|
|
20240311,114000,33221360,9710,9710,9710,9710,0
|
|
20240311,113900,33221360,9710,9710,9710,9710,0
|
|
20240311,113800,33221360,9710,9710,9710,9710,0
|
|
20240311,113700,33221360,9710,9710,9710,9710,0
|
|
20240311,113600,33221360,9710,9710,9710,9710,0
|
|
20240311,113500,33221360,9710,9710,9710,9710,0
|
|
20240311,113400,33221360,9710,9710,9710,9710,0
|
|
20240311,113300,33221360,9710,9710,9710,9710,0
|
|
20240311,113200,33221360,9710,9710,9710,9710,0
|
|
20240311,113100,33221360,9710,9720,9720,9710,52
|
|
20240311,113000,32715930,9710,9710,9710,9710,0
|
|
20240311,112900,32715930,9710,9710,9710,9710,1
|
|
20240311,112800,32706220,9710,9710,9710,9710,1
|
|
20240311,112700,32696510,9720,9710,9720,9710,48
|
|
20240311,112600,32230410,9700,9700,9700,9700,1
|
|
20240311,112500,32220710,9700,9700,9700,9700,0
|
|
20240311,112400,32220710,9700,9700,9700,9700,0
|
|
20240311,112300,32220710,9700,9700,9700,9700,10
|
|
20240311,112200,32123710,9700,9700,9700,9700,0
|
|
20240311,112100,32123710,9700,9700,9700,9700,0
|
|
20240311,112000,32123710,9700,9660,9700,9660,116
|
|
20240311,111900,31003110,9660,9690,9690,9660,50
|
|
20240311,111800,30519900,9700,9700,9700,9700,0
|
|
20240311,111700,30519900,9700,9690,9700,9690,2
|
|
20240311,111600,30500510,9690,9690,9690,9690,0
|
|
20240311,111500,30500510,9690,9690,9690,9690,1
|
|
20240311,111400,30490820,9680,9680,9680,9680,1
|
|
20240311,111300,30481140,9700,9690,9700,9680,26
|
|
20240311,111200,30229150,9690,9680,9690,9680,2
|
|
20240311,111100,30209780,9690,9690,9700,9690,32
|
|
20240311,111000,29899690,9690,9690,9690,9690,0
|
|
20240311,110900,29899690,9690,9690,9690,9690,29
|
|
20240311,110800,29618680,9690,9690,9690,9690,0
|
|
20240311,110700,29618680,9690,9690,9690,9690,0
|
|
20240311,110600,29618680,9690,9690,9690,9690,0
|
|
20240311,110500,29618680,9690,9690,9690,9690,1
|
|
20240311,110400,29608990,9670,9670,9670,9670,0
|
|
20240311,110300,29608990,9670,9670,9670,9670,0
|
|
20240311,110200,29608990,9670,9670,9670,9670,0
|
|
20240311,110100,29608990,9670,9680,9680,9670,13
|
|
20240311,110000,29483240,9690,9690,9690,9690,0
|
|
20240311,105900,29483240,9690,9690,9690,9690,0
|
|
20240311,105800,29483240,9690,9690,9690,9690,0
|
|
20240311,105700,29483240,9690,9690,9690,9690,1
|
|
20240311,105600,29473550,9690,9690,9690,9690,0
|
|
20240311,105500,29473550,9690,9690,9690,9690,1
|
|
20240311,105400,29463860,9680,9680,9680,9680,1
|
|
20240311,105300,29454180,9680,9680,9680,9680,0
|
|
20240311,105200,29454180,9680,9680,9680,9680,0
|
|
20240311,105100,29454180,9680,9680,9680,9680,0
|
|
20240311,105000,29454180,9680,9680,9680,9680,0
|
|
20240311,104900,29454180,9680,9680,9680,9680,0
|
|
20240311,104800,29454180,9680,9680,9680,9680,0
|
|
20240311,104700,29454180,9680,9680,9680,9680,54
|
|
20240311,104600,28931460,9680,9680,9680,9680,0
|
|
20240311,104500,28931460,9680,9680,9680,9680,15
|
|
20240311,104400,28786260,9680,9680,9680,9680,0
|
|
20240311,104300,28786260,9680,9680,9680,9680,1
|
|
20240311,104200,28776580,9690,9690,9690,9690,1
|
|
20240311,104100,28766890,9690,9690,9690,9690,0
|
|
20240311,104000,28766890,9690,9690,9690,9690,0
|
|
20240311,103900,28766890,9690,9690,9690,9690,0
|
|
20240311,103800,28766890,9690,9690,9690,9690,0
|
|
20240311,103700,28766890,9690,9690,9690,9690,0
|
|
20240311,103600,28766890,9690,9690,9690,9690,0
|
|
20240311,103500,28766890,9690,9690,9690,9690,0
|
|
20240311,103400,28766890,9690,9690,9690,9690,0
|
|
20240311,103300,28766890,9690,9690,9690,9690,0
|
|
20240311,103200,28766890,9690,9690,9690,9690,0
|
|
20240311,103100,28766890,9690,9690,9690,9690,1
|
|
20240311,103000,28757200,9680,9680,9680,9680,0
|
|
20240311,102900,28757200,9680,9680,9680,9680,30
|
|
20240311,102800,28466800,9680,9680,9680,9680,0
|
|
20240311,102700,28466800,9680,9680,9680,9680,0
|
|
20240311,102600,28466800,9680,9680,9680,9680,0
|
|
20240311,102500,28466800,9680,9680,9680,9680,101
|
|
20240311,102400,27489120,9680,9680,9680,9680,0
|
|
20240311,102300,27489120,9680,9680,9680,9680,5
|
|
20240311,102200,27440720,9680,9680,9680,9680,50
|
|
20240311,102100,26956720,9680,9680,9680,9680,0
|
|
20240311,102000,26956720,9680,9680,9680,9680,1
|
|
20240311,101900,26947040,9640,9640,9640,9640,0
|
|
20240311,101800,26947040,9640,9640,9640,9640,11
|
|
20240311,101700,26841000,9640,9680,9680,9640,4
|
|
20240311,101600,26802320,9630,9630,9630,9630,0
|
|
20240311,101500,26802320,9630,9630,9630,9630,0
|
|
20240311,101400,26802320,9630,9630,9630,9630,0
|
|
20240311,101300,26802320,9630,9640,9640,9630,22
|
|
20240311,101200,26590420,9640,9640,9640,9640,47
|
|
20240311,101100,26137340,9640,9640,9640,9640,16
|
|
20240311,101000,25983100,9650,9650,9650,9650,8
|
|
20240311,100900,25905900,9660,9660,9660,9660,1
|
|
20240311,100800,25896240,9660,9660,9660,9660,6
|
|
20240311,100700,25838280,9680,9680,9680,9680,0
|
|
20240311,100600,25838280,9680,9680,9680,9680,0
|
|
20240311,100500,25838280,9680,9680,9680,9680,0
|
|
20240311,100400,25838280,9680,9680,9680,9680,0
|
|
20240311,100300,25838280,9680,9680,9680,9680,0
|
|
20240311,100200,25838280,9680,9680,9680,9680,0
|
|
20240311,100100,25838280,9680,9680,9680,9680,0
|
|
20240311,100000,25838280,9680,9680,9680,9680,0
|
|
20240311,095900,25838280,9680,9680,9680,9680,0
|
|
20240311,095800,25838280,9680,9680,9680,9680,0
|
|
20240311,095700,25838280,9680,9680,9680,9680,0
|
|
20240311,095600,25838280,9680,9680,9680,9680,0
|
|
20240311,095500,25838280,9680,9680,9680,9680,3
|
|
20240311,095400,25809240,9680,9680,9680,9680,1
|
|
20240311,095300,25799560,9640,9640,9640,9640,0
|
|
20240311,095200,25799560,9640,9640,9640,9640,49
|
|
20240311,095100,25327200,9640,9640,9640,9640,6
|
|
20240311,095000,25269360,9640,9640,9640,9640,98
|
|
20240311,094900,24324640,9640,9640,9640,9640,3
|
|
20240311,094800,24295720,9640,9640,9640,9640,76
|
|
20240311,094700,23563080,9640,9680,9680,9640,24
|
|
20240311,094600,23331680,9680,9680,9680,9680,0
|
|
20240311,094500,23331680,9680,9680,9680,9680,1
|
|
20240311,094400,23322000,9630,9680,9680,9630,109
|
|
20240311,094300,22267180,9680,9680,9680,9680,1
|
|
20240311,094200,22257500,9620,9620,9620,9620,5
|
|
20240311,094100,22209400,9610,9610,9610,9610,0
|
|
20240311,094000,22209400,9610,9610,9610,9610,0
|
|
20240311,093900,22209400,9610,9660,9660,9610,88
|
|
20240311,093800,21361160,9660,9660,9660,9660,0
|
|
20240311,093700,21361160,9660,9660,9660,9660,0
|
|
20240311,093600,21361160,9660,9660,9660,9660,0
|
|
20240311,093500,21361160,9660,9660,9660,9660,0
|
|
20240311,093400,21361160,9660,9660,9660,9660,0
|
|
20240311,093300,21361160,9660,9660,9660,9660,0
|
|
20240311,093200,21361160,9660,9660,9660,9660,0
|
|
20240311,093100,21361160,9660,9660,9660,9660,0
|
|
20240311,093000,21361160,9660,9670,9670,9660,1000
|
|
20240311,092900,11701090,9650,9670,9670,9650,252
|
|
20240311,092800,9265800,9680,9680,9680,9680,0
|
|
20240311,092700,9265800,9680,9680,9680,9680,102
|
|
20240311,092600,8278440,9680,9680,9680,9680,30
|
|
20240311,092500,7988040,9720,9720,9720,9720,0
|
|
20240311,092400,7988040,9720,9720,9720,9720,0
|
|
20240311,092300,7988040,9720,9720,9720,9720,0
|
|
20240311,092200,7988040,9720,9720,9720,9720,0
|
|
20240311,092100,7988040,9720,9720,9720,9720,10
|
|
20240311,092000,7890840,9750,9750,9750,9750,0
|
|
20240311,091900,7890840,9750,9750,9750,9750,0
|
|
20240311,091800,7890840,9750,9750,9750,9750,0
|
|
20240311,091700,7890840,9750,9750,9750,9750,0
|
|
20240311,091600,7890840,9750,9750,9750,9750,0
|
|
20240311,091500,7890840,9750,9730,9750,9730,197
|
|
20240311,091400,5970890,9720,9720,9720,9720,8
|
|
20240311,091300,5893130,9730,9730,9730,9730,0
|
|
20240311,091200,5893130,9730,9730,9730,9730,9
|
|
20240311,091100,5805560,9730,9730,9730,9730,3
|
|
20240311,091000,5776370,9670,9670,9670,9670,0
|
|
20240311,090900,5776370,9670,9670,9670,9670,7
|
|
20240311,090800,5708680,9760,9760,9760,9760,1
|
|
20240311,090700,5698920,9760,9760,9760,9760,0
|
|
20240311,090600,5698920,9760,9760,9760,9760,51
|
|
20240311,090500,5201160,9740,9740,9740,9740,0
|
|
20240311,090400,5201160,9740,9740,9740,9740,0
|
|
20240311,090300,5201160,9740,9740,9740,9740,91
|
|
20240311,090200,4314820,9740,9740,9740,9740,0
|
|
20240311,090100,4314820,9740,9740,9740,9740,0
|
|
20240311,090000,4314820,9740,9740,9740,9740,443
|