656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195300,252013240,9900,9900,9900,9900,306
|
|
20240329,195200,252013240,9900,9900,9900,9900,0
|
|
20240329,195100,252013240,9900,9900,9900,9900,0
|
|
20240329,195000,252013240,9900,9900,9900,9900,0
|
|
20240329,194900,252013240,9900,9900,9900,9900,0
|
|
20240329,194800,252013240,9900,9900,9900,9900,0
|
|
20240329,194700,252013240,9900,9900,9900,9900,0
|
|
20240329,194600,252013240,9900,9900,9900,9900,0
|
|
20240329,194500,252013240,9900,9900,9900,9900,0
|
|
20240329,194400,252013240,9900,9900,9900,9900,0
|
|
20240329,194300,252013240,9900,9900,9900,9900,0
|
|
20240329,194200,252013240,9900,9900,9900,9900,0
|
|
20240329,194100,252013240,9900,9900,9900,9900,0
|
|
20240329,194000,252013240,9900,9900,9900,9900,0
|
|
20240329,193900,252013240,9900,9900,9900,9900,0
|
|
20240329,193800,252013240,9900,9900,9900,9900,0
|
|
20240329,193700,252013240,9900,9900,9900,9900,0
|
|
20240329,193600,252013240,9900,9900,9900,9900,0
|
|
20240329,193500,252013240,9900,9900,9900,9900,0
|
|
20240329,193400,252013240,9900,9900,9900,9900,0
|
|
20240329,193300,252013240,9900,9900,9900,9900,0
|
|
20240329,193200,252013240,9900,9900,9900,9900,0
|
|
20240329,193100,252013240,9900,9900,9900,9900,0
|
|
20240329,193000,252013240,9900,9900,9900,9900,0
|
|
20240329,192900,252013240,9900,9900,9900,9900,0
|
|
20240329,192800,252013240,9900,9900,9900,9900,0
|
|
20240329,192700,252013240,9900,9900,9900,9900,0
|
|
20240329,192600,252013240,9900,9900,9900,9900,0
|
|
20240329,192500,252013240,9900,9900,9900,9900,0
|
|
20240329,192400,252013240,9900,9900,9900,9900,0
|
|
20240329,192300,252013240,9900,9900,9900,9900,306
|
|
20240329,192200,252013240,9900,9900,9900,9900,0
|
|
20240329,192100,252013240,9900,9900,9900,9900,0
|
|
20240329,192000,252013240,9900,9900,9900,9900,0
|
|
20240329,191900,252013240,9900,9900,9900,9900,0
|
|
20240329,191800,252013240,9900,9900,9900,9900,0
|
|
20240329,191700,252013240,9900,9900,9900,9900,0
|
|
20240329,191600,252013240,9900,9900,9900,9900,0
|
|
20240329,191500,252013240,9900,9900,9900,9900,0
|
|
20240329,191400,252013240,9900,9900,9900,9900,0
|
|
20240329,191300,252013240,9900,9900,9900,9900,0
|
|
20240329,191200,252013240,9900,9900,9900,9900,0
|
|
20240329,191100,252013240,9900,9900,9900,9900,0
|
|
20240329,191000,252013240,9900,9900,9900,9900,0
|
|
20240329,190900,252013240,9900,9900,9900,9900,0
|
|
20240329,190800,252013240,9900,9900,9900,9900,0
|
|
20240329,190700,252013240,9900,9900,9900,9900,0
|
|
20240329,190600,252013240,9900,9900,9900,9900,0
|
|
20240329,190500,252013240,9900,9900,9900,9900,0
|
|
20240329,190400,252013240,9900,9900,9900,9900,0
|
|
20240329,190300,252013240,9900,9900,9900,9900,0
|
|
20240329,190200,252013240,9900,9900,9900,9900,0
|
|
20240329,190100,252013240,9900,9900,9900,9900,0
|
|
20240329,190000,252013240,9900,9900,9900,9900,0
|
|
20240329,185900,252013240,9900,9900,9900,9900,0
|
|
20240329,185800,252013240,9900,9900,9900,9900,0
|
|
20240329,185700,252013240,9900,9900,9900,9900,0
|
|
20240329,185600,252013240,9900,9900,9900,9900,0
|
|
20240329,185500,252013240,9900,9900,9900,9900,0
|
|
20240329,185400,252013240,9900,9900,9900,9900,0
|
|
20240329,185300,252013240,9900,9900,9900,9900,306
|
|
20240329,185200,252013240,9900,9900,9900,9900,0
|
|
20240329,185100,252013240,9900,9900,9900,9900,0
|
|
20240329,185000,252013240,9900,9900,9900,9900,0
|
|
20240329,184900,252013240,9900,9900,9900,9900,0
|
|
20240329,184800,252013240,9900,9900,9900,9900,0
|
|
20240329,184700,252013240,9900,9900,9900,9900,0
|
|
20240329,184600,252013240,9900,9900,9900,9900,0
|
|
20240329,184500,252013240,9900,9900,9900,9900,0
|
|
20240329,184400,252013240,9900,9900,9900,9900,0
|
|
20240329,184300,252013240,9900,9900,9900,9900,0
|
|
20240329,184200,252013240,9900,9900,9900,9900,0
|
|
20240329,184100,252013240,9900,9900,9900,9900,0
|
|
20240329,184000,252013240,9900,9900,9900,9900,0
|
|
20240329,183900,252013240,9900,9900,9900,9900,0
|
|
20240329,183800,252013240,9900,9900,9900,9900,0
|
|
20240329,183700,252013240,9900,9900,9900,9900,0
|
|
20240329,183600,252013240,9900,9900,9900,9900,0
|
|
20240329,183500,252013240,9900,9900,9900,9900,0
|
|
20240329,183400,252013240,9900,9900,9900,9900,0
|
|
20240329,183300,252013240,9900,9900,9900,9900,0
|
|
20240329,183200,252013240,9900,9900,9900,9900,0
|
|
20240329,183100,252013240,9900,9900,9900,9900,0
|
|
20240329,183000,252013240,9900,9900,9900,9900,0
|
|
20240329,182900,252013240,9900,9900,9900,9900,0
|
|
20240329,182800,252013240,9900,9900,9900,9900,0
|
|
20240329,182700,252013240,9900,9900,9900,9900,0
|
|
20240329,182600,252013240,9900,9900,9900,9900,0
|
|
20240329,182500,252013240,9900,9900,9900,9900,0
|
|
20240329,182400,252013240,9900,9900,9900,9900,0
|
|
20240329,182300,252013240,9900,9900,9900,9900,306
|
|
20240329,182200,252013240,9900,9900,9900,9900,0
|
|
20240329,182100,252013240,9900,9900,9900,9900,0
|
|
20240329,182000,252013240,9900,9900,9900,9900,0
|
|
20240329,181900,252013240,9900,9900,9900,9900,0
|
|
20240329,181800,252013240,9900,9900,9900,9900,0
|
|
20240329,181700,252013240,9900,9900,9900,9900,0
|
|
20240329,181600,252013240,9900,9900,9900,9900,0
|
|
20240329,181500,252013240,9900,9900,9900,9900,0
|
|
20240329,181400,252013240,9900,9900,9900,9900,0
|
|
20240329,181300,252013240,9900,9900,9900,9900,0
|
|
20240329,181200,252013240,9900,9900,9900,9900,0
|
|
20240329,181100,252013240,9900,9900,9900,9900,0
|
|
20240329,181000,252013240,9900,9900,9900,9900,0
|
|
20240329,180900,252013240,9900,9900,9900,9900,0
|
|
20240329,180800,252013240,9900,9900,9900,9900,0
|
|
20240329,180700,252013240,9900,9900,9900,9900,0
|
|
20240329,180600,252013240,9900,9900,9900,9900,0
|
|
20240329,180500,252013240,9900,9900,9900,9900,0
|
|
20240329,180400,252013240,9900,9900,9900,9900,0
|
|
20240329,180300,252013240,9900,9900,9900,9900,0
|
|
20240329,180200,252013240,9900,9900,9900,9900,0
|
|
20240329,180100,252013240,9900,9900,9900,9900,0
|
|
20240329,180000,252013240,9900,9900,9900,9900,0
|
|
20240329,175900,252013240,9900,9900,9900,9900,0
|
|
20240329,175800,252013240,9900,9900,9900,9900,0
|
|
20240329,175700,252013240,9900,9900,9900,9900,0
|
|
20240329,175600,252013240,9900,9900,9900,9900,0
|
|
20240329,175500,252013240,9900,9900,9900,9900,0
|
|
20240329,175400,252013240,9900,9900,9900,9900,0
|
|
20240329,175300,252013240,9900,9900,9900,9900,306
|
|
20240329,175200,252013240,9900,9900,9900,9900,0
|
|
20240329,175100,252013240,9900,9900,9900,9900,0
|
|
20240329,175000,252013240,9900,9900,9900,9900,0
|
|
20240329,174900,252013240,9900,9900,9900,9900,0
|
|
20240329,174800,252013240,9900,9900,9900,9900,0
|
|
20240329,174700,252013240,9900,9900,9900,9900,0
|
|
20240329,174600,252013240,9900,9900,9900,9900,0
|
|
20240329,174500,252013240,9900,9900,9900,9900,0
|
|
20240329,174400,252013240,9900,9900,9900,9900,0
|
|
20240329,174300,252013240,9900,9900,9900,9900,0
|
|
20240329,174200,252013240,9900,9900,9900,9900,0
|
|
20240329,174100,252013240,9900,9900,9900,9900,0
|
|
20240329,174000,252013240,9900,9900,9900,9900,0
|
|
20240329,173900,252013240,9900,9900,9900,9900,0
|
|
20240329,173800,252013240,9900,9900,9900,9900,0
|
|
20240329,173700,252013240,9900,9900,9900,9900,0
|
|
20240329,173600,252013240,9900,9900,9900,9900,0
|
|
20240329,173500,252013240,9900,9900,9900,9900,0
|
|
20240329,173400,252013240,9900,9900,9900,9900,0
|
|
20240329,173300,252013240,9900,9900,9900,9900,0
|
|
20240329,173200,252013240,9900,9900,9900,9900,0
|
|
20240329,173100,252013240,9900,9900,9900,9900,0
|
|
20240329,173000,252013240,9900,9900,9900,9900,0
|
|
20240329,172900,252013240,9900,9900,9900,9900,0
|
|
20240329,172800,252013240,9900,9900,9900,9900,0
|
|
20240329,172700,252013240,9900,9900,9900,9900,0
|
|
20240329,172600,252013240,9900,9900,9900,9900,0
|
|
20240329,172500,252013240,9900,9900,9900,9900,0
|
|
20240329,172400,252013240,9900,9900,9900,9900,0
|
|
20240329,172300,252013240,9900,9900,9900,9900,306
|
|
20240329,172200,252013240,9900,9900,9900,9900,0
|
|
20240329,172100,252013240,9900,9900,9900,9900,0
|
|
20240329,172000,252013240,9900,9900,9900,9900,0
|
|
20240329,171900,252013240,9900,9900,9900,9900,0
|
|
20240329,171800,252013240,9900,9900,9900,9900,0
|
|
20240329,171700,252013240,9900,9900,9900,9900,0
|
|
20240329,171600,252013240,9900,9900,9900,9900,0
|
|
20240329,171500,252013240,9900,9900,9900,9900,0
|
|
20240329,171400,252013240,9900,9900,9900,9900,0
|
|
20240329,171300,252013240,9900,9900,9900,9900,0
|
|
20240329,171200,252013240,9900,9900,9900,9900,0
|
|
20240329,171100,252013240,9900,9900,9900,9900,0
|
|
20240329,171000,252013240,9900,9900,9900,9900,0
|
|
20240329,170900,252013240,9900,9900,9900,9900,0
|
|
20240329,170800,252013240,9900,9900,9900,9900,0
|
|
20240329,170700,252013240,9900,9900,9900,9900,0
|
|
20240329,170600,252013240,9900,9900,9900,9900,0
|
|
20240329,170500,252013240,9900,9900,9900,9900,0
|
|
20240329,170400,252013240,9900,9900,9900,9900,0
|
|
20240329,170300,252013240,9900,9900,9900,9900,0
|
|
20240329,170200,252013240,9900,9900,9900,9900,0
|
|
20240329,170100,252013240,9900,9900,9900,9900,0
|
|
20240329,170000,252013240,9900,9900,9900,9900,0
|
|
20240329,165900,252013240,9900,9900,9900,9900,0
|
|
20240329,165800,252013240,9900,9900,9900,9900,0
|
|
20240329,165700,252013240,9900,9900,9900,9900,0
|
|
20240329,165600,252013240,9900,9900,9900,9900,0
|
|
20240329,165500,252013240,9900,9900,9900,9900,0
|
|
20240329,165400,252013240,9900,9900,9900,9900,0
|
|
20240329,165300,252013240,9900,9900,9900,9900,306
|
|
20240329,165200,252013240,9900,9900,9900,9900,0
|
|
20240329,165100,252013240,9900,9900,9900,9900,0
|
|
20240329,165000,252013240,9900,9900,9900,9900,0
|
|
20240329,164900,252013240,9900,9900,9900,9900,0
|
|
20240329,164800,252013240,9900,9900,9900,9900,0
|
|
20240329,164700,252013240,9900,9900,9900,9900,0
|
|
20240329,164600,252013240,9900,9900,9900,9900,0
|
|
20240329,164500,252013240,9900,9900,9900,9900,0
|
|
20240329,164400,252013240,9900,9900,9900,9900,0
|
|
20240329,164300,252013240,9900,9900,9900,9900,0
|
|
20240329,164200,252013240,9900,9900,9900,9900,0
|
|
20240329,164100,252013240,9900,9900,9900,9900,0
|
|
20240329,164000,252013240,9900,9900,9900,9900,0
|
|
20240329,163900,252013240,9900,9900,9900,9900,0
|
|
20240329,163800,252013240,9900,9900,9900,9900,0
|
|
20240329,163700,252013240,9900,9900,9900,9900,0
|
|
20240329,163600,252013240,9900,9900,9900,9900,0
|
|
20240329,163500,252013240,9900,9900,9900,9900,0
|
|
20240329,163400,252013240,9900,9900,9900,9900,0
|
|
20240329,163300,252013240,9900,9900,9900,9900,0
|
|
20240329,163200,252013240,9900,9900,9900,9900,0
|
|
20240329,163100,252013240,9900,9900,9900,9900,0
|
|
20240329,163000,252013240,9900,9900,9900,9900,0
|
|
20240329,162900,252013240,9900,9900,9900,9900,0
|
|
20240329,162800,252013240,9900,9900,9900,9900,0
|
|
20240329,162700,252013240,9900,9900,9900,9900,0
|
|
20240329,162600,252013240,9900,9900,9900,9900,0
|
|
20240329,162500,252013240,9900,9900,9900,9900,0
|
|
20240329,162400,252013240,9900,9900,9900,9900,0
|
|
20240329,162300,252013240,9900,9900,9900,9900,306
|
|
20240329,162200,252013240,9900,9900,9900,9900,0
|
|
20240329,162100,252013240,9900,9900,9900,9900,0
|
|
20240329,162000,252013240,9900,9900,9900,9900,0
|
|
20240329,161900,252013240,9900,9900,9900,9900,0
|
|
20240329,161800,252013240,9900,9900,9900,9900,0
|
|
20240329,161700,252013240,9900,9900,9900,9900,0
|
|
20240329,161600,252013240,9900,9900,9900,9900,0
|
|
20240329,161500,252013240,9900,9900,9900,9900,0
|
|
20240329,161400,252013240,9900,9900,9900,9900,0
|
|
20240329,161300,252013240,9900,9900,9900,9900,0
|
|
20240329,161200,252013240,9900,9900,9900,9900,0
|
|
20240329,161100,252013240,9900,9900,9900,9900,0
|
|
20240329,161000,252013240,9900,9900,9900,9900,0
|
|
20240329,160900,252013240,9900,9900,9900,9900,0
|
|
20240329,160800,252013240,9900,9900,9900,9900,0
|
|
20240329,160700,252013240,9900,9900,9900,9900,0
|
|
20240329,160600,252013240,9900,9900,9900,9900,0
|
|
20240329,160500,252013240,9900,9900,9900,9900,0
|
|
20240329,160400,252013240,9900,9900,9900,9900,0
|
|
20240329,160300,252013240,9900,9900,9900,9900,0
|
|
20240329,160200,252013240,9900,9900,9900,9900,0
|
|
20240329,160100,252013240,9900,9900,9900,9900,0
|
|
20240329,160000,252013240,9900,9900,9900,9900,0
|
|
20240329,155900,252013240,9900,9900,9900,9900,0
|
|
20240329,155800,252013240,9900,9900,9900,9900,0
|
|
20240329,155700,252013240,9900,9900,9900,9900,0
|
|
20240329,155600,252013240,9900,9900,9900,9900,0
|
|
20240329,155500,252013240,9900,9900,9900,9900,0
|
|
20240329,155400,252013240,9900,9900,9900,9900,0
|
|
20240329,155300,252013240,9900,9900,9900,9900,306
|
|
20240329,155200,252013240,9900,9900,9900,9900,0
|
|
20240329,155100,252013240,9900,9900,9900,9900,0
|
|
20240329,155000,252013240,9900,9900,9900,9900,0
|
|
20240329,154900,252013240,9900,9900,9900,9900,0
|
|
20240329,154800,252013240,9900,9900,9900,9900,0
|
|
20240329,154700,252013240,9900,9900,9900,9900,0
|
|
20240329,154600,252013240,9900,9900,9900,9900,0
|
|
20240329,154500,252013240,9900,9900,9900,9900,0
|
|
20240329,154400,252013240,9900,9900,9900,9900,0
|
|
20240329,154300,252013240,9900,9900,9900,9900,0
|
|
20240329,154200,252013240,9900,9900,9900,9900,0
|
|
20240329,154100,252013240,9900,9900,9900,9900,0
|
|
20240329,154000,252013240,9900,9900,9900,9900,0
|
|
20240329,153900,252013240,9900,9900,9900,9900,0
|
|
20240329,153800,252013240,9900,9900,9900,9900,0
|
|
20240329,153700,252013240,9900,9900,9900,9900,0
|
|
20240329,153600,252013240,9900,9900,9900,9900,0
|
|
20240329,153500,252013240,9900,9900,9900,9900,0
|
|
20240329,153400,252013240,9900,9900,9900,9900,0
|
|
20240329,153300,252013240,9900,9900,9900,9900,0
|
|
20240329,153200,252013240,9900,9900,9900,9900,0
|
|
20240329,153100,252013240,9900,9900,9900,9900,0
|
|
20240329,153000,252013240,9900,9900,9900,9900,306
|
|
20240329,152900,248983840,9910,9910,9910,9910,0
|
|
20240329,152800,248983840,9910,9910,9910,9910,0
|
|
20240329,152700,248983840,9910,9910,9910,9910,0
|
|
20240329,152600,248983840,9910,9910,9910,9910,0
|
|
20240329,152500,248983840,9910,9910,9910,9910,0
|
|
20240329,152400,248983840,9910,9910,9910,9910,0
|
|
20240329,152300,248983840,9910,9910,9910,9910,0
|
|
20240329,152200,248983840,9910,9910,9910,9910,0
|
|
20240329,152100,248983840,9910,9910,9910,9910,0
|
|
20240329,152000,248983840,9910,9910,9910,9910,0
|
|
20240329,151900,248983840,9910,9910,9910,9910,0
|
|
20240329,151800,248983840,9910,9910,9910,9910,0
|
|
20240329,151700,248983840,9910,9910,9910,9910,0
|
|
20240329,151600,248983840,9910,9910,9910,9910,0
|
|
20240329,151500,248983840,9910,9910,9910,9910,0
|
|
20240329,151400,248983840,9910,9910,9910,9910,2
|
|
20240329,151300,248964020,9910,9910,9910,9910,0
|
|
20240329,151200,248964020,9910,9910,9910,9910,0
|
|
20240329,151100,248964020,9910,9910,9910,9910,1
|
|
20240329,151000,248954110,9910,9910,9910,9910,1
|
|
20240329,150900,248944200,9910,9910,9910,9910,1
|
|
20240329,150800,248934290,9910,9910,9910,9910,0
|
|
20240329,150700,248934290,9910,9910,9910,9910,0
|
|
20240329,150600,248934290,9910,9910,9910,9910,0
|
|
20240329,150500,248934290,9910,9870,9910,9870,266
|
|
20240329,150400,246308490,9870,9870,9870,9870,0
|
|
20240329,150300,246308490,9870,9890,9890,9870,152
|
|
20240329,150200,244808230,9890,9890,9890,9890,5
|
|
20240329,150100,244758780,9850,9850,9850,9850,950
|
|
20240329,150000,235401280,9850,9850,9850,9850,1
|
|
20240329,145900,235391430,9850,9850,9850,9850,0
|
|
20240329,145800,235391430,9850,9850,9850,9850,8
|
|
20240329,145700,235312630,9850,9850,9850,9850,0
|
|
20240329,145600,235312630,9850,9850,9850,9850,0
|
|
20240329,145500,235312630,9850,9860,9860,9850,700
|
|
20240329,145400,228415960,9920,9900,9920,9900,3
|
|
20240329,145300,228386240,9900,9900,9900,9900,0
|
|
20240329,145200,228386240,9900,9900,9900,9900,0
|
|
20240329,145100,228386240,9900,9900,9900,9900,0
|
|
20240329,145000,228386240,9900,9900,9900,9900,124
|
|
20240329,144900,227158640,9930,9930,9930,9930,0
|
|
20240329,144800,227158640,9930,9930,9930,9930,0
|
|
20240329,144700,227158640,9930,9910,9930,9910,134
|
|
20240329,144600,225828700,9930,9910,9930,9910,167
|
|
20240329,144500,224173710,9920,9900,9920,9900,508
|
|
20240329,144400,219134510,9930,9900,9930,9900,510
|
|
20240329,144300,214070510,9940,9930,9940,9930,1000
|
|
20240329,144200,204135510,9920,9950,9950,9920,683
|
|
20240329,144100,197341820,9950,9950,9950,9950,500
|
|
20240329,144000,192366820,9920,9940,9950,9920,2012
|
|
20240329,143900,172375760,9900,9900,9900,9900,0
|
|
20240329,143800,172375760,9900,9900,9900,9900,74
|
|
20240329,143700,171643160,9950,9950,9950,9950,0
|
|
20240329,143600,171643160,9950,9950,9950,9950,0
|
|
20240329,143500,171643160,9950,9950,9950,9950,0
|
|
20240329,143400,171643160,9950,9950,9950,9950,0
|
|
20240329,143300,171643160,9950,9950,9950,9950,0
|
|
20240329,143200,171643160,9950,9940,9950,9940,2
|
|
20240329,143100,171623270,9940,9940,9940,9940,0
|
|
20240329,143000,171623270,9940,9940,9940,9940,0
|
|
20240329,142900,171623270,9940,9950,9960,9940,923
|
|
20240329,142800,162440830,9940,9940,9940,9940,222
|
|
20240329,142700,160234150,9940,9940,9940,9940,1
|
|
20240329,142600,160224210,9940,9940,9940,9940,0
|
|
20240329,142500,160224210,9940,9940,9940,9940,8
|
|
20240329,142400,160144690,9940,9930,9940,9930,1000
|
|
20240329,142300,150205860,9930,9930,9930,9930,1
|
|
20240329,142200,150195930,9900,9900,9900,9900,540
|
|
20240329,142100,144849930,9900,9900,9900,9900,0
|
|
20240329,142000,144849930,9900,9900,9900,9900,0
|
|
20240329,141900,144849930,9900,9930,9930,9900,501
|
|
20240329,141800,139890000,9900,9900,9900,9900,0
|
|
20240329,141700,139890000,9900,9900,9900,9900,1
|
|
20240329,141600,139880100,9850,9850,9850,9850,0
|
|
20240329,141500,139880100,9850,9850,9850,9850,0
|
|
20240329,141400,139880100,9850,9940,9940,9850,305
|
|
20240329,141300,136875210,9930,9910,9940,9910,1010
|
|
20240329,141200,126851250,9910,9900,9910,9900,200
|
|
20240329,141100,124870080,9900,9890,9900,9890,500
|
|
20240329,141000,119920530,9850,9860,9860,9850,100
|
|
20240329,140900,118935180,9900,9900,9900,9900,0
|
|
20240329,140800,118935180,9900,9900,9900,9900,0
|
|
20240329,140700,118935180,9900,9900,9900,9900,0
|
|
20240329,140600,118935180,9900,9900,9900,9900,0
|
|
20240329,140500,118935180,9900,9900,9900,9900,0
|
|
20240329,140400,118935180,9900,9900,9900,9900,0
|
|
20240329,140300,118935180,9900,9900,9900,9900,0
|
|
20240329,140200,118935180,9900,9900,9900,9900,0
|
|
20240329,140100,118935180,9900,9900,9900,9900,0
|
|
20240329,140000,118935180,9900,9900,9900,9900,0
|
|
20240329,135900,118935180,9900,9900,9900,9900,10
|
|
20240329,135800,118836180,9900,9900,9900,9900,0
|
|
20240329,135700,118836180,9900,9900,9900,9900,0
|
|
20240329,135600,118836180,9900,9900,9900,9900,0
|
|
20240329,135500,118836180,9900,9900,9900,9900,0
|
|
20240329,135400,118836180,9900,9900,9900,9900,0
|
|
20240329,135300,118836180,9900,9900,9900,9900,0
|
|
20240329,135200,118836180,9900,9900,9900,9900,1
|
|
20240329,135100,118826280,9850,9850,9850,9850,0
|
|
20240329,135000,118826280,9850,9850,9850,9850,0
|
|
20240329,134900,118826280,9850,9850,9850,9850,0
|
|
20240329,134800,118826280,9850,9850,9850,9850,0
|
|
20240329,134700,118826280,9850,9850,9850,9850,0
|
|
20240329,134600,118826280,9850,9850,9850,9850,0
|
|
20240329,134500,118826280,9850,9850,9850,9850,0
|
|
20240329,134400,118826280,9850,9860,9860,9850,36
|
|
20240329,134300,118471620,9900,9900,9900,9900,0
|
|
20240329,134200,118471620,9900,9900,9900,9900,5
|
|
20240329,134100,118422120,9900,9900,9900,9900,0
|
|
20240329,134000,118422120,9900,9900,9900,9900,4
|
|
20240329,133900,118382520,9900,9900,9900,9900,10
|
|
20240329,133800,118283520,9900,9900,9900,9900,8
|
|
20240329,133700,118204320,9900,9900,9900,9900,0
|
|
20240329,133600,118204320,9900,9900,9900,9900,0
|
|
20240329,133500,118204320,9900,9900,9900,9900,0
|
|
20240329,133400,118204320,9900,9900,9900,9900,0
|
|
20240329,133300,118204320,9900,9900,9900,9900,0
|
|
20240329,133200,118204320,9900,9900,9900,9900,0
|
|
20240329,133100,118204320,9900,9900,9900,9900,0
|
|
20240329,133000,118204320,9900,9900,9900,9900,0
|
|
20240329,132900,118204320,9900,9900,9900,9900,0
|
|
20240329,132800,118204320,9900,9900,9900,9900,0
|
|
20240329,132700,118204320,9900,9900,9900,9900,0
|
|
20240329,132600,118204320,9900,9900,9900,9900,50
|
|
20240329,132500,117709320,9900,9900,9900,9900,0
|
|
20240329,132400,117709320,9900,9900,9900,9900,0
|
|
20240329,132300,117709320,9900,9900,9900,9900,0
|
|
20240329,132200,117709320,9900,9870,9900,9870,2
|
|
20240329,132100,117689550,9900,9900,9900,9900,0
|
|
20240329,132000,117689550,9900,9900,9900,9900,0
|
|
20240329,131900,117689550,9900,9900,9900,9900,0
|
|
20240329,131800,117689550,9900,9900,9900,9900,0
|
|
20240329,131700,117689550,9900,9900,9900,9900,0
|
|
20240329,131600,117689550,9900,9900,9900,9900,0
|
|
20240329,131500,117689550,9900,9900,9900,9900,0
|
|
20240329,131400,117689550,9900,9900,9900,9900,0
|
|
20240329,131300,117689550,9900,9900,9900,9900,0
|
|
20240329,131200,117689550,9900,9900,9900,9900,0
|
|
20240329,131100,117689550,9900,9900,9900,9900,0
|
|
20240329,131000,117689550,9900,9900,9900,9900,0
|
|
20240329,130900,117689550,9900,9900,9900,9900,0
|
|
20240329,130800,117689550,9900,9900,9900,9900,0
|
|
20240329,130700,117689550,9900,9900,9900,9900,0
|
|
20240329,130600,117689550,9900,9900,9900,9900,0
|
|
20240329,130500,117689550,9900,9900,9900,9900,0
|
|
20240329,130400,117689550,9900,9900,9900,9900,0
|
|
20240329,130300,117689550,9900,9900,9900,9900,0
|
|
20240329,130200,117689550,9900,9900,9900,9900,0
|
|
20240329,130100,117689550,9900,9900,9900,9900,0
|
|
20240329,130000,117689550,9900,9900,9900,9900,0
|
|
20240329,125900,117689550,9900,9900,9900,9900,7
|
|
20240329,125800,117620250,9900,9900,9900,9900,0
|
|
20240329,125700,117620250,9900,9900,9900,9900,0
|
|
20240329,125600,117620250,9900,9900,9900,9900,0
|
|
20240329,125500,117620250,9900,9900,9900,9900,1
|
|
20240329,125400,117610350,9890,9890,9890,9890,1
|
|
20240329,125300,117600460,9900,9900,9900,9900,0
|
|
20240329,125200,117600460,9900,9900,9900,9900,1
|
|
20240329,125100,117590560,9900,9900,9900,9900,0
|
|
20240329,125000,117590560,9900,9900,9900,9900,0
|
|
20240329,124900,117590560,9900,9900,9900,9900,1
|
|
20240329,124800,117580660,9880,9880,9880,9880,0
|
|
20240329,124700,117580660,9880,9880,9880,9880,0
|
|
20240329,124600,117580660,9880,9880,9880,9880,0
|
|
20240329,124500,117580660,9880,9880,9880,9880,5
|
|
20240329,124400,117531260,9900,9900,9900,9900,31
|
|
20240329,124300,117224360,9900,9890,9900,9890,2
|
|
20240329,124200,117204570,9800,9800,9800,9800,0
|
|
20240329,124100,117204570,9800,9860,9860,9800,1350
|
|
20240329,124000,103958580,9900,9900,9900,9900,1
|
|
20240329,123900,103948680,9900,9900,9900,9900,0
|
|
20240329,123800,103948680,9900,9900,9900,9900,0
|
|
20240329,123700,103948680,9900,9900,9900,9900,0
|
|
20240329,123600,103948680,9900,9870,9900,9870,14
|
|
20240329,123500,103810150,9860,9860,9860,9860,0
|
|
20240329,123400,103810150,9860,9860,9860,9860,0
|
|
20240329,123300,103810150,9860,9860,9860,9860,5
|
|
20240329,123200,103760850,9860,9860,9860,9860,0
|
|
20240329,123100,103760850,9860,9860,9860,9860,0
|
|
20240329,123000,103760850,9860,9860,9860,9860,14
|
|
20240329,122900,103622810,9870,9870,9870,9870,31
|
|
20240329,122800,103316840,9870,9870,9870,9870,0
|
|
20240329,122700,103316840,9870,9870,9870,9870,379
|
|
20240329,122600,99576110,9900,9900,9900,9900,0
|
|
20240329,122500,99576110,9900,9900,9900,9900,0
|
|
20240329,122400,99576110,9900,9900,9900,9900,0
|
|
20240329,122300,99576110,9900,9900,9900,9900,0
|
|
20240329,122200,99576110,9900,9900,9900,9900,0
|
|
20240329,122100,99576110,9900,9900,9900,9900,0
|
|
20240329,122000,99576110,9900,9900,9900,9900,0
|
|
20240329,121900,99576110,9900,9900,9900,9900,1
|
|
20240329,121800,99566210,9900,9900,9900,9900,5
|
|
20240329,121700,99516710,9900,9900,9900,9900,0
|
|
20240329,121600,99516710,9900,9900,9900,9900,0
|
|
20240329,121500,99516710,9900,9900,9900,9900,0
|
|
20240329,121400,99516710,9900,9900,9900,9900,1
|
|
20240329,121300,99506810,9870,9870,9870,9870,0
|
|
20240329,121200,99506810,9870,9870,9870,9870,0
|
|
20240329,121100,99506810,9870,9870,9870,9870,0
|
|
20240329,121000,99506810,9870,9870,9870,9870,0
|
|
20240329,120900,99506810,9870,9870,9870,9870,1
|
|
20240329,120800,99496940,9890,9890,9890,9890,0
|
|
20240329,120700,99496940,9890,9890,9890,9890,330
|
|
20240329,120600,96233240,9890,9890,9890,9890,0
|
|
20240329,120500,96233240,9890,9890,9890,9890,0
|
|
20240329,120400,96233240,9890,9890,9890,9890,0
|
|
20240329,120300,96233240,9890,9890,9890,9890,1
|
|
20240329,120200,96223350,9870,9870,9870,9870,1
|
|
20240329,120100,96213480,9900,9900,9900,9900,0
|
|
20240329,120000,96213480,9900,9900,9900,9900,0
|
|
20240329,115900,96213480,9900,9900,9900,9900,1
|
|
20240329,115800,96203580,9870,9870,9870,9870,0
|
|
20240329,115700,96203580,9870,9870,9870,9870,0
|
|
20240329,115600,96203580,9870,9870,9870,9870,150
|
|
20240329,115500,94723080,9870,9870,9870,9870,0
|
|
20240329,115400,94723080,9870,9870,9870,9870,0
|
|
20240329,115300,94723080,9870,9870,9870,9870,92
|
|
20240329,115200,93815040,9870,9870,9870,9870,0
|
|
20240329,115100,93815040,9870,9870,9870,9870,0
|
|
20240329,115000,93815040,9870,9870,9870,9870,0
|
|
20240329,114900,93815040,9870,9870,9870,9870,0
|
|
20240329,114800,93815040,9870,9870,9870,9870,0
|
|
20240329,114700,93815040,9870,9870,9870,9870,20
|
|
20240329,114600,93617640,9870,9870,9870,9870,0
|
|
20240329,114500,93617640,9870,9870,9870,9870,0
|
|
20240329,114400,93617640,9870,9870,9870,9870,0
|
|
20240329,114300,93617640,9870,9870,9870,9870,0
|
|
20240329,114200,93617640,9870,9870,9870,9870,0
|
|
20240329,114100,93617640,9870,9870,9870,9870,0
|
|
20240329,114000,93617640,9870,9870,9870,9870,1
|
|
20240329,113900,93607770,9900,9900,9900,9900,0
|
|
20240329,113800,93607770,9900,9900,9900,9900,0
|
|
20240329,113700,93607770,9900,9900,9900,9900,0
|
|
20240329,113600,93607770,9900,9890,9900,9890,2
|
|
20240329,113500,93587980,9870,9890,9890,9870,2
|
|
20240329,113400,93568220,9870,9870,9870,9870,280
|
|
20240329,113300,90804620,9910,9880,9910,9870,5
|
|
20240329,113200,90755160,9870,9870,9870,9870,0
|
|
20240329,113100,90755160,9870,9870,9870,9870,0
|
|
20240329,113000,90755160,9870,9880,9900,9870,12
|
|
20240329,112900,90636590,9870,9870,9870,9870,0
|
|
20240329,112800,90636590,9870,9890,9890,9870,15
|
|
20240329,112700,90488380,9910,9910,9910,9910,1
|
|
20240329,112600,90478470,9890,9890,9890,9890,1
|
|
20240329,112500,90468580,9910,9900,9910,9890,5
|
|
20240329,112400,90419080,9920,9920,9920,9920,1
|
|
20240329,112300,90409160,9890,9900,9920,9870,6
|
|
20240329,112200,90349770,9900,9900,9900,9900,1
|
|
20240329,112100,90339870,9870,9870,9870,9870,0
|
|
20240329,112000,90339870,9870,9870,9870,9870,1
|
|
20240329,111900,90330000,9920,9910,9920,9910,74
|
|
20240329,111800,89596050,9870,9870,9870,9870,0
|
|
20240329,111700,89596050,9870,9870,9870,9870,1
|
|
20240329,111600,89586180,9920,9920,9920,9920,3
|
|
20240329,111500,89556420,9870,9890,9890,9870,500
|
|
20240329,111400,84616540,9890,9890,9890,9890,1
|
|
20240329,111300,84606650,9940,9890,9940,9890,164
|
|
20240329,111200,82984540,9950,9900,9950,9890,112
|
|
20240329,111100,81875260,9900,9900,9900,9900,0
|
|
20240329,111000,81875260,9900,9900,9900,9900,0
|
|
20240329,110900,81875260,9900,9900,9900,9900,0
|
|
20240329,110800,81875260,9900,9900,9900,9900,0
|
|
20240329,110700,81875260,9900,9900,9900,9900,0
|
|
20240329,110600,81875260,9900,9900,9900,9900,37
|
|
20240329,110500,81508960,9910,9920,9920,9910,2
|
|
20240329,110400,81489130,9900,9940,9940,9900,5
|
|
20240329,110300,81439530,9900,9950,9950,9900,126
|
|
20240329,110200,80191680,9900,9900,9900,9900,0
|
|
20240329,110100,80191680,9900,9900,9900,9900,0
|
|
20240329,110000,80191680,9900,9900,9900,9900,1
|
|
20240329,105900,80181780,9950,9900,9950,9900,8
|
|
20240329,105800,80102320,9900,9950,9950,9900,29
|
|
20240329,105700,79814720,9950,9910,9950,9910,77
|
|
20240329,105600,79051610,9910,9910,9910,9910,25
|
|
20240329,105500,78803860,9910,9940,9940,9910,4
|
|
20240329,105400,78764160,9950,9950,9950,9950,0
|
|
20240329,105300,78764160,9950,9950,9950,9950,0
|
|
20240329,105200,78764160,9950,9950,9950,9950,0
|
|
20240329,105100,78764160,9950,9950,9950,9950,1
|
|
20240329,105000,78754210,9950,9950,9950,9950,356
|
|
20240329,104900,75212010,9950,9950,9950,9950,0
|
|
20240329,104800,75212010,9950,9950,9950,9950,61
|
|
20240329,104700,74605060,9900,9900,9900,9900,0
|
|
20240329,104600,74605060,9900,9910,9910,9900,54
|
|
20240329,104500,74070220,9920,9920,9920,9920,0
|
|
20240329,104400,74070220,9920,9920,9920,9920,2
|
|
20240329,104300,74050380,9920,9920,9920,9920,0
|
|
20240329,104200,74050380,9920,9950,9950,9920,9
|
|
20240329,104100,73961040,9930,9930,9930,9930,0
|
|
20240329,104000,73961040,9930,9930,9930,9930,0
|
|
20240329,103900,73961040,9930,9930,9930,9930,0
|
|
20240329,103800,73961040,9930,9930,9930,9930,0
|
|
20240329,103700,73961040,9930,9930,9930,9930,0
|
|
20240329,103600,73961040,9930,9930,9930,9930,0
|
|
20240329,103500,73961040,9930,9930,9930,9930,0
|
|
20240329,103400,73961040,9930,9930,9930,9930,0
|
|
20240329,103300,73961040,9930,9930,9930,9930,2
|
|
20240329,103200,73941180,9950,9950,9950,9950,0
|
|
20240329,103100,73941180,9950,9950,9950,9950,0
|
|
20240329,103000,73941180,9950,9950,9950,9950,0
|
|
20240329,102900,73941180,9950,9950,9950,9950,0
|
|
20240329,102800,73941180,9950,9950,9950,9950,1
|
|
20240329,102700,73931230,9950,9950,9950,9950,1
|
|
20240329,102600,73921280,9950,9950,9950,9950,33
|
|
20240329,102500,73592930,9970,9970,9970,9970,0
|
|
20240329,102400,73592930,9970,9970,9970,9970,0
|
|
20240329,102300,73592930,9970,9940,9970,9940,115
|
|
20240329,102200,72446980,9950,9950,9950,9950,28
|
|
20240329,102100,72168380,9960,9950,9960,9950,30
|
|
20240329,102000,71869630,9960,9960,9960,9960,0
|
|
20240329,101900,71869630,9960,9960,9960,9960,1
|
|
20240329,101800,71859670,9970,9970,9970,9970,0
|
|
20240329,101700,71859670,9970,9970,9970,9970,0
|
|
20240329,101600,71859670,9970,9970,9970,9970,0
|
|
20240329,101500,71859670,9970,9970,9970,9970,1
|
|
20240329,101400,71849700,9970,9920,9970,9920,2505
|
|
20240329,101300,46924070,9920,9900,9920,9900,731
|
|
20240329,101200,39684850,9900,9900,9900,9900,0
|
|
20240329,101100,39684850,9900,9900,9900,9900,1
|
|
20240329,101000,39674950,9890,9880,9890,9880,444
|
|
20240329,100900,35284690,9890,9890,9890,9890,0
|
|
20240329,100800,35284690,9890,9890,9890,9890,0
|
|
20240329,100700,35284690,9890,9890,9890,9890,0
|
|
20240329,100600,35284690,9890,9890,9890,9890,0
|
|
20240329,100500,35284690,9890,9890,9890,9890,0
|
|
20240329,100400,35284690,9890,9890,9890,9890,0
|
|
20240329,100300,35284690,9890,9890,9890,9890,0
|
|
20240329,100200,35284690,9890,9890,9890,9890,0
|
|
20240329,100100,35284690,9890,9890,9890,9890,0
|
|
20240329,100000,35284690,9890,9890,9890,9890,0
|
|
20240329,095900,35284690,9890,9890,9890,9890,0
|
|
20240329,095800,35284690,9890,9890,9890,9890,0
|
|
20240329,095700,35284690,9890,9890,9890,9890,0
|
|
20240329,095600,35284690,9890,9890,9890,9890,2
|
|
20240329,095500,35264910,9860,9860,9860,9860,1
|
|
20240329,095400,35255050,9860,9860,9860,9860,0
|
|
20240329,095300,35255050,9860,9860,9860,9860,0
|
|
20240329,095200,35255050,9860,9860,9860,9860,0
|
|
20240329,095100,35255050,9860,9860,9860,9860,0
|
|
20240329,095000,35255050,9860,9860,9860,9860,2
|
|
20240329,094900,35235330,9890,9860,9890,9860,87
|
|
20240329,094800,34377480,9860,9860,9860,9860,0
|
|
20240329,094700,34377480,9860,9860,9860,9860,0
|
|
20240329,094600,34377480,9860,9860,9860,9860,105
|
|
20240329,094500,33342180,9860,9860,9860,9860,0
|
|
20240329,094400,33342180,9860,9860,9860,9850,3
|
|
20240329,094300,33312610,9880,9860,9880,9860,341
|
|
20240329,094200,29944530,9880,9880,9880,9880,0
|
|
20240329,094100,29944530,9880,9880,9880,9880,1
|
|
20240329,094000,29934650,9830,9830,9830,9830,0
|
|
20240329,093900,29934650,9830,9830,9830,9830,0
|
|
20240329,093800,29934650,9830,9830,9830,9830,1
|
|
20240329,093700,29924820,9880,9880,9880,9880,0
|
|
20240329,093600,29924820,9880,9880,9880,9880,0
|
|
20240329,093500,29924820,9880,9880,9880,9880,1
|
|
20240329,093400,29914940,9830,9830,9830,9830,0
|
|
20240329,093300,29914940,9830,9840,9840,9830,854
|
|
20240329,093200,21512330,9840,9860,9860,9840,421
|
|
20240329,093100,17367390,9840,9840,9840,9840,0
|
|
20240329,093000,17367390,9840,9840,9840,9840,0
|
|
20240329,092900,17367390,9840,9840,9840,9840,0
|
|
20240329,092800,17367390,9840,9840,9840,9840,0
|
|
20240329,092700,17367390,9840,9840,9840,9840,1
|
|
20240329,092600,17357550,9840,9840,9840,9840,51
|
|
20240329,092500,16855710,9840,9840,9840,9840,4
|
|
20240329,092400,16816350,9840,9840,9840,9840,23
|
|
20240329,092300,16590030,9900,9900,9900,9900,0
|
|
20240329,092200,16590030,9900,9860,9900,9860,17
|
|
20240329,092100,16421810,9860,9860,9860,9860,4
|
|
20240329,092000,16382370,9910,9910,9910,9910,0
|
|
20240329,091900,16382370,9910,9910,9910,9910,0
|
|
20240329,091800,16382370,9910,9910,9910,9910,1
|
|
20240329,091700,16372460,9910,9900,9910,9900,21
|
|
20240329,091600,16164550,9850,9910,9910,9850,12
|
|
20240329,091500,16046290,9900,9900,9900,9900,0
|
|
20240329,091400,16046290,9900,9900,9900,9900,200
|
|
20240329,091300,14066290,9910,9910,9910,9910,0
|
|
20240329,091200,14066290,9910,9910,9910,9910,0
|
|
20240329,091100,14066290,9910,9920,9920,9910,32
|
|
20240329,091000,13749080,9920,9830,9920,9830,2
|
|
20240329,090900,13729330,9820,9820,9820,9820,0
|
|
20240329,090800,13729330,9820,9940,9940,9820,11
|
|
20240329,090700,13621170,9930,9910,9930,9910,300
|
|
20240329,090600,10645170,9900,9900,9900,9900,150
|
|
20240329,090500,9160170,9900,9910,9940,9900,105
|
|
20240329,090400,8120590,9900,9890,9900,9890,600
|
|
20240329,090300,2183050,9890,9890,9890,9890,100
|
|
20240329,090200,1194050,9900,9900,9900,9900,1
|
|
20240329,090100,1184150,9850,9880,9900,9850,42
|
|
20240329,090000,769350,9880,9850,9880,9850,78
|