623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,192000,124365770,9020,9020,9020,9020,17
|
|
20240315,191900,124365770,9020,9020,9020,9020,0
|
|
20240315,191800,124365770,9020,9020,9020,9020,0
|
|
20240315,191700,124365770,9020,9020,9020,9020,0
|
|
20240315,191600,124365770,9020,9020,9020,9020,0
|
|
20240315,191500,124365770,9020,9020,9020,9020,0
|
|
20240315,191400,124365770,9020,9020,9020,9020,0
|
|
20240315,191300,124365770,9020,9020,9020,9020,0
|
|
20240315,191200,124365770,9020,9020,9020,9020,0
|
|
20240315,191100,124365770,9020,9020,9020,9020,0
|
|
20240315,191000,124365770,9020,9020,9020,9020,0
|
|
20240315,190900,124365770,9020,9020,9020,9020,0
|
|
20240315,190800,124365770,9020,9020,9020,9020,0
|
|
20240315,190700,124365770,9020,9020,9020,9020,0
|
|
20240315,190600,124365770,9020,9020,9020,9020,0
|
|
20240315,190500,124365770,9020,9020,9020,9020,0
|
|
20240315,190400,124365770,9020,9020,9020,9020,0
|
|
20240315,190300,124365770,9020,9020,9020,9020,0
|
|
20240315,190200,124365770,9020,9020,9020,9020,0
|
|
20240315,190100,124365770,9020,9020,9020,9020,0
|
|
20240315,190000,124365770,9020,9020,9020,9020,0
|
|
20240315,185900,124365770,9020,9020,9020,9020,0
|
|
20240315,185800,124365770,9020,9020,9020,9020,0
|
|
20240315,185700,124365770,9020,9020,9020,9020,0
|
|
20240315,185600,124365770,9020,9020,9020,9020,0
|
|
20240315,185500,124365770,9020,9020,9020,9020,0
|
|
20240315,185400,124365770,9020,9020,9020,9020,0
|
|
20240315,185300,124365770,9020,9020,9020,9020,0
|
|
20240315,185200,124365770,9020,9020,9020,9020,0
|
|
20240315,185100,124365770,9020,9020,9020,9020,0
|
|
20240315,185000,124365770,9020,9020,9020,9020,17
|
|
20240315,184900,124365770,9020,9020,9020,9020,0
|
|
20240315,184800,124365770,9020,9020,9020,9020,0
|
|
20240315,184700,124365770,9020,9020,9020,9020,0
|
|
20240315,184600,124365770,9020,9020,9020,9020,0
|
|
20240315,184500,124365770,9020,9020,9020,9020,0
|
|
20240315,184400,124365770,9020,9020,9020,9020,0
|
|
20240315,184300,124365770,9020,9020,9020,9020,0
|
|
20240315,184200,124365770,9020,9020,9020,9020,0
|
|
20240315,184100,124365770,9020,9020,9020,9020,0
|
|
20240315,184000,124365770,9020,9020,9020,9020,0
|
|
20240315,183900,124365770,9020,9020,9020,9020,0
|
|
20240315,183800,124365770,9020,9020,9020,9020,0
|
|
20240315,183700,124365770,9020,9020,9020,9020,0
|
|
20240315,183600,124365770,9020,9020,9020,9020,0
|
|
20240315,183500,124365770,9020,9020,9020,9020,0
|
|
20240315,183400,124365770,9020,9020,9020,9020,0
|
|
20240315,183300,124365770,9020,9020,9020,9020,0
|
|
20240315,183200,124365770,9020,9020,9020,9020,0
|
|
20240315,183100,124365770,9020,9020,9020,9020,0
|
|
20240315,183000,124365770,9020,9020,9020,9020,0
|
|
20240315,182900,124365770,9020,9020,9020,9020,0
|
|
20240315,182800,124365770,9020,9020,9020,9020,0
|
|
20240315,182700,124365770,9020,9020,9020,9020,0
|
|
20240315,182600,124365770,9020,9020,9020,9020,0
|
|
20240315,182500,124365770,9020,9020,9020,9020,0
|
|
20240315,182400,124365770,9020,9020,9020,9020,0
|
|
20240315,182300,124365770,9020,9020,9020,9020,0
|
|
20240315,182200,124365770,9020,9020,9020,9020,0
|
|
20240315,182100,124365770,9020,9020,9020,9020,0
|
|
20240315,182000,124365770,9020,9020,9020,9020,17
|
|
20240315,181900,124365770,9020,9020,9020,9020,0
|
|
20240315,181800,124365770,9020,9020,9020,9020,0
|
|
20240315,181700,124365770,9020,9020,9020,9020,0
|
|
20240315,181600,124365770,9020,9020,9020,9020,0
|
|
20240315,181500,124365770,9020,9020,9020,9020,0
|
|
20240315,181400,124365770,9020,9020,9020,9020,0
|
|
20240315,181300,124365770,9020,9020,9020,9020,0
|
|
20240315,181200,124365770,9020,9020,9020,9020,0
|
|
20240315,181100,124365770,9020,9020,9020,9020,0
|
|
20240315,181000,124365770,9020,9020,9020,9020,0
|
|
20240315,180900,124365770,9020,9020,9020,9020,0
|
|
20240315,180800,124365770,9020,9020,9020,9020,0
|
|
20240315,180700,124365770,9020,9020,9020,9020,0
|
|
20240315,180600,124365770,9020,9020,9020,9020,0
|
|
20240315,180500,124365770,9020,9020,9020,9020,0
|
|
20240315,180400,124365770,9020,9020,9020,9020,0
|
|
20240315,180300,124365770,9020,9020,9020,9020,0
|
|
20240315,180200,124365770,9020,9020,9020,9020,0
|
|
20240315,180100,124365770,9020,9020,9020,9020,0
|
|
20240315,180000,124365770,9020,9020,9020,9020,0
|
|
20240315,175900,124365770,9020,9020,9020,9020,0
|
|
20240315,175800,124365770,9020,9020,9020,9020,0
|
|
20240315,175700,124365770,9020,9020,9020,9020,0
|
|
20240315,175600,124365770,9020,9020,9020,9020,0
|
|
20240315,175500,124365770,9020,9020,9020,9020,0
|
|
20240315,175400,124365770,9020,9020,9020,9020,0
|
|
20240315,175300,124365770,9020,9020,9020,9020,0
|
|
20240315,175200,124365770,9020,9020,9020,9020,0
|
|
20240315,175100,124365770,9020,9020,9020,9020,0
|
|
20240315,175000,124365770,9020,9020,9020,9020,17
|
|
20240315,174900,124365770,9020,9020,9020,9020,0
|
|
20240315,174800,124365770,9020,9020,9020,9020,0
|
|
20240315,174700,124365770,9020,9020,9020,9020,0
|
|
20240315,174600,124365770,9020,9020,9020,9020,0
|
|
20240315,174500,124365770,9020,9020,9020,9020,0
|
|
20240315,174400,124365770,9020,9020,9020,9020,0
|
|
20240315,174300,124365770,9020,9020,9020,9020,0
|
|
20240315,174200,124365770,9020,9020,9020,9020,0
|
|
20240315,174100,124365770,9020,9020,9020,9020,0
|
|
20240315,174000,124365770,9020,9020,9020,9020,0
|
|
20240315,173900,124365770,9020,9020,9020,9020,0
|
|
20240315,173800,124365770,9020,9020,9020,9020,0
|
|
20240315,173700,124365770,9020,9020,9020,9020,0
|
|
20240315,173600,124365770,9020,9020,9020,9020,0
|
|
20240315,173500,124365770,9020,9020,9020,9020,0
|
|
20240315,173400,124365770,9020,9020,9020,9020,0
|
|
20240315,173300,124365770,9020,9020,9020,9020,0
|
|
20240315,173200,124365770,9020,9020,9020,9020,0
|
|
20240315,173100,124365770,9020,9020,9020,9020,0
|
|
20240315,173000,124365770,9020,9020,9020,9020,0
|
|
20240315,172900,124365770,9020,9020,9020,9020,0
|
|
20240315,172800,124365770,9020,9020,9020,9020,0
|
|
20240315,172700,124365770,9020,9020,9020,9020,0
|
|
20240315,172600,124365770,9020,9020,9020,9020,0
|
|
20240315,172500,124365770,9020,9020,9020,9020,0
|
|
20240315,172400,124365770,9020,9020,9020,9020,0
|
|
20240315,172300,124365770,9020,9020,9020,9020,0
|
|
20240315,172200,124365770,9020,9020,9020,9020,0
|
|
20240315,172100,124365770,9020,9020,9020,9020,0
|
|
20240315,172000,124365770,9020,9020,9020,9020,17
|
|
20240315,171900,124365770,9020,9020,9020,9020,0
|
|
20240315,171800,124365770,9020,9020,9020,9020,0
|
|
20240315,171700,124365770,9020,9020,9020,9020,0
|
|
20240315,171600,124365770,9020,9020,9020,9020,0
|
|
20240315,171500,124365770,9020,9020,9020,9020,0
|
|
20240315,171400,124365770,9020,9020,9020,9020,0
|
|
20240315,171300,124365770,9020,9020,9020,9020,0
|
|
20240315,171200,124365770,9020,9020,9020,9020,0
|
|
20240315,171100,124365770,9020,9020,9020,9020,0
|
|
20240315,171000,124365770,9020,9020,9020,9020,0
|
|
20240315,170900,124365770,9020,9020,9020,9020,0
|
|
20240315,170800,124365770,9020,9020,9020,9020,0
|
|
20240315,170700,124365770,9020,9020,9020,9020,0
|
|
20240315,170600,124365770,9020,9020,9020,9020,0
|
|
20240315,170500,124365770,9020,9020,9020,9020,0
|
|
20240315,170400,124365770,9020,9020,9020,9020,0
|
|
20240315,170300,124365770,9020,9020,9020,9020,0
|
|
20240315,170200,124365770,9020,9020,9020,9020,0
|
|
20240315,170100,124365770,9020,9020,9020,9020,0
|
|
20240315,170000,124365770,9020,9020,9020,9020,0
|
|
20240315,165900,124365770,9020,9020,9020,9020,0
|
|
20240315,165800,124365770,9020,9020,9020,9020,0
|
|
20240315,165700,124365770,9020,9020,9020,9020,0
|
|
20240315,165600,124365770,9020,9020,9020,9020,0
|
|
20240315,165500,124365770,9020,9020,9020,9020,0
|
|
20240315,165400,124365770,9020,9020,9020,9020,0
|
|
20240315,165300,124365770,9020,9020,9020,9020,0
|
|
20240315,165200,124365770,9020,9020,9020,9020,0
|
|
20240315,165100,124365770,9020,9020,9020,9020,0
|
|
20240315,165000,124365770,9020,9020,9020,9020,17
|
|
20240315,164900,124365770,9020,9020,9020,9020,0
|
|
20240315,164800,124365770,9020,9020,9020,9020,0
|
|
20240315,164700,124365770,9020,9020,9020,9020,0
|
|
20240315,164600,124365770,9020,9020,9020,9020,0
|
|
20240315,164500,124365770,9020,9020,9020,9020,0
|
|
20240315,164400,124365770,9020,9020,9020,9020,0
|
|
20240315,164300,124365770,9020,9020,9020,9020,0
|
|
20240315,164200,124365770,9020,9020,9020,9020,0
|
|
20240315,164100,124365770,9020,9020,9020,9020,0
|
|
20240315,164000,124365770,9020,9020,9020,9020,0
|
|
20240315,163900,124365770,9020,9020,9020,9020,0
|
|
20240315,163800,124365770,9020,9020,9020,9020,0
|
|
20240315,163700,124365770,9020,9020,9020,9020,0
|
|
20240315,163600,124365770,9020,9020,9020,9020,0
|
|
20240315,163500,124365770,9020,9020,9020,9020,0
|
|
20240315,163400,124365770,9020,9020,9020,9020,0
|
|
20240315,163300,124365770,9020,9020,9020,9020,0
|
|
20240315,163200,124365770,9020,9020,9020,9020,0
|
|
20240315,163100,124365770,9020,9020,9020,9020,0
|
|
20240315,163000,124365770,9020,9020,9020,9020,0
|
|
20240315,162900,124365770,9020,9020,9020,9020,0
|
|
20240315,162800,124365770,9020,9020,9020,9020,0
|
|
20240315,162700,124365770,9020,9020,9020,9020,0
|
|
20240315,162600,124365770,9020,9020,9020,9020,0
|
|
20240315,162500,124365770,9020,9020,9020,9020,0
|
|
20240315,162400,124365770,9020,9020,9020,9020,0
|
|
20240315,162300,124365770,9020,9020,9020,9020,0
|
|
20240315,162200,124365770,9020,9020,9020,9020,0
|
|
20240315,162100,124365770,9020,9020,9020,9020,0
|
|
20240315,162000,124365770,9020,9020,9020,9020,17
|
|
20240315,161900,124365770,9020,9020,9020,9020,0
|
|
20240315,161800,124365770,9020,9020,9020,9020,0
|
|
20240315,161700,124365770,9020,9020,9020,9020,0
|
|
20240315,161600,124365770,9020,9020,9020,9020,0
|
|
20240315,161500,124365770,9020,9020,9020,9020,0
|
|
20240315,161400,124365770,9020,9020,9020,9020,0
|
|
20240315,161300,124365770,9020,9020,9020,9020,0
|
|
20240315,161200,124365770,9020,9020,9020,9020,0
|
|
20240315,161100,124365770,9020,9020,9020,9020,0
|
|
20240315,161000,124365770,9020,9020,9020,9020,0
|
|
20240315,160900,124365770,9020,9020,9020,9020,0
|
|
20240315,160800,124365770,9020,9020,9020,9020,0
|
|
20240315,160700,124365770,9020,9020,9020,9020,0
|
|
20240315,160600,124365770,9020,9020,9020,9020,0
|
|
20240315,160500,124365770,9020,9020,9020,9020,0
|
|
20240315,160400,124365770,9020,9020,9020,9020,0
|
|
20240315,160300,124365770,9020,9020,9020,9020,0
|
|
20240315,160200,124365770,9020,9020,9020,9020,0
|
|
20240315,160100,124365770,9020,9020,9020,9020,0
|
|
20240315,160000,124365770,9020,9020,9020,9020,0
|
|
20240315,155900,124365770,9020,9020,9020,9020,0
|
|
20240315,155800,124365770,9020,9020,9020,9020,0
|
|
20240315,155700,124365770,9020,9020,9020,9020,0
|
|
20240315,155600,124365770,9020,9020,9020,9020,0
|
|
20240315,155500,124365770,9020,9020,9020,9020,0
|
|
20240315,155400,124365770,9020,9020,9020,9020,0
|
|
20240315,155300,124365770,9020,9020,9020,9020,0
|
|
20240315,155200,124365770,9020,9020,9020,9020,0
|
|
20240315,155100,124365770,9020,9020,9020,9020,0
|
|
20240315,155000,124365770,9020,9020,9020,9020,17
|
|
20240315,154900,124365770,9020,9020,9020,9020,0
|
|
20240315,154800,124365770,9020,9020,9020,9020,0
|
|
20240315,154700,124365770,9020,9020,9020,9020,0
|
|
20240315,154600,124365770,9020,9020,9020,9020,0
|
|
20240315,154500,124365770,9020,9020,9020,9020,0
|
|
20240315,154400,124365770,9020,9020,9020,9020,0
|
|
20240315,154300,124365770,9020,9020,9020,9020,0
|
|
20240315,154200,124365770,9020,9020,9020,9020,0
|
|
20240315,154100,124365770,9020,9020,9020,9020,0
|
|
20240315,154000,124365770,9020,9020,9020,9020,0
|
|
20240315,153900,124365770,9020,9020,9020,9020,0
|
|
20240315,153800,124365770,9020,9020,9020,9020,0
|
|
20240315,153700,124365770,9020,9020,9020,9020,0
|
|
20240315,153600,124365770,9020,9020,9020,9020,0
|
|
20240315,153500,124365770,9020,9020,9020,9020,0
|
|
20240315,153400,124365770,9020,9020,9020,9020,0
|
|
20240315,153300,124365770,9020,9020,9020,9020,0
|
|
20240315,153200,124365770,9020,9020,9020,9020,0
|
|
20240315,153100,124365770,9020,9020,9020,9020,0
|
|
20240315,153000,124365770,9020,9020,9020,9020,17
|
|
20240315,152900,124212430,9010,9010,9010,9010,0
|
|
20240315,152800,124212430,9010,9010,9010,9010,0
|
|
20240315,152700,124212430,9010,9010,9010,9010,0
|
|
20240315,152600,124212430,9010,9010,9010,9010,0
|
|
20240315,152500,124212430,9010,9010,9010,9010,0
|
|
20240315,152400,124212430,9010,9010,9010,9010,0
|
|
20240315,152300,124212430,9010,9010,9010,9010,0
|
|
20240315,152200,124212430,9010,9010,9010,9010,0
|
|
20240315,152100,124212430,9010,9010,9010,9010,0
|
|
20240315,152000,124212430,9010,9010,9010,9010,0
|
|
20240315,151900,124212430,9010,9010,9010,9010,4
|
|
20240315,151800,124176390,9010,9010,9010,9010,7
|
|
20240315,151700,124113320,9010,9010,9010,9010,79
|
|
20240315,151600,123401530,9010,9010,9010,9010,79
|
|
20240315,151500,122689740,9020,9000,9020,9000,2168
|
|
20240315,151400,103136570,9000,9000,9000,9000,0
|
|
20240315,151300,103136570,9000,9000,9000,9000,0
|
|
20240315,151200,103136570,9000,9000,9000,9000,0
|
|
20240315,151100,103136570,9000,9000,9000,9000,0
|
|
20240315,151000,103136570,9000,9000,9000,9000,1
|
|
20240315,150900,103127570,9000,9000,9000,9000,1
|
|
20240315,150800,103118570,9000,9000,9000,9000,1
|
|
20240315,150700,103109570,9000,9000,9000,9000,18
|
|
20240315,150600,102947570,9000,9000,9000,9000,0
|
|
20240315,150500,102947570,9000,9000,9000,9000,0
|
|
20240315,150400,102947570,9000,9000,9000,9000,1
|
|
20240315,150300,102938570,9000,9000,9000,9000,0
|
|
20240315,150200,102938570,9000,9000,9000,9000,0
|
|
20240315,150100,102938570,9000,9000,9000,9000,0
|
|
20240315,150000,102938570,9000,9000,9000,9000,1
|
|
20240315,145900,102929570,9000,9000,9000,9000,0
|
|
20240315,145800,102929570,9000,9000,9000,9000,0
|
|
20240315,145700,102929570,9000,9000,9000,9000,1
|
|
20240315,145600,102920570,9000,9000,9000,9000,0
|
|
20240315,145500,102920570,9000,9000,9000,9000,0
|
|
20240315,145400,102920570,9000,9000,9000,9000,1
|
|
20240315,145300,102911570,9000,9000,9000,9000,0
|
|
20240315,145200,102911570,9000,9000,9000,9000,0
|
|
20240315,145100,102911570,9000,9000,9000,9000,1
|
|
20240315,145000,102902570,9010,9010,9010,9010,0
|
|
20240315,144900,102902570,9010,9010,9010,9010,0
|
|
20240315,144800,102902570,9010,9010,9010,9010,1
|
|
20240315,144700,102893560,9000,9000,9000,9000,0
|
|
20240315,144600,102893560,9000,9000,9000,9000,0
|
|
20240315,144500,102893560,9000,9000,9000,9000,0
|
|
20240315,144400,102893560,9000,9000,9000,9000,0
|
|
20240315,144300,102893560,9000,9000,9000,9000,0
|
|
20240315,144200,102893560,9000,9000,9000,9000,0
|
|
20240315,144100,102893560,9000,9000,9000,9000,0
|
|
20240315,144000,102893560,9000,9000,9000,9000,0
|
|
20240315,143900,102893560,9000,9000,9000,9000,0
|
|
20240315,143800,102893560,9000,9000,9000,9000,0
|
|
20240315,143700,102893560,9000,9000,9000,9000,0
|
|
20240315,143600,102893560,9000,9000,9000,9000,0
|
|
20240315,143500,102893560,9000,9000,9000,9000,0
|
|
20240315,143400,102893560,9000,9000,9000,9000,0
|
|
20240315,143300,102893560,9000,9000,9000,9000,0
|
|
20240315,143200,102893560,9000,9000,9000,9000,0
|
|
20240315,143100,102893560,9000,9000,9000,9000,59
|
|
20240315,143000,102362560,9010,9010,9010,9010,0
|
|
20240315,142900,102362560,9010,9010,9010,9010,1
|
|
20240315,142800,102353550,9010,9010,9010,9010,0
|
|
20240315,142700,102353550,9010,9010,9010,9010,0
|
|
20240315,142600,102353550,9010,9010,9010,9010,0
|
|
20240315,142500,102353550,9010,9010,9010,9010,0
|
|
20240315,142400,102353550,9010,9010,9010,9010,0
|
|
20240315,142300,102353550,9010,9010,9010,9010,0
|
|
20240315,142200,102353550,9010,9010,9010,9010,0
|
|
20240315,142100,102353550,9010,9010,9010,9010,0
|
|
20240315,142000,102353550,9010,9010,9010,9010,0
|
|
20240315,141900,102353550,9010,9010,9010,9010,0
|
|
20240315,141800,102353550,9010,9010,9010,9010,0
|
|
20240315,141700,102353550,9010,9010,9010,9010,0
|
|
20240315,141600,102353550,9010,9010,9010,9010,0
|
|
20240315,141500,102353550,9010,9010,9010,9010,0
|
|
20240315,141400,102353550,9010,9010,9010,9010,0
|
|
20240315,141300,102353550,9010,9010,9010,9010,0
|
|
20240315,141200,102353550,9010,9010,9010,9010,0
|
|
20240315,141100,102353550,9010,9010,9010,9010,0
|
|
20240315,141000,102353550,9010,9010,9010,9010,0
|
|
20240315,140900,102353550,9010,9010,9010,9010,0
|
|
20240315,140800,102353550,9010,9010,9010,9010,10
|
|
20240315,140700,102263450,9000,9000,9000,9000,1
|
|
20240315,140600,102254450,9010,9010,9010,9010,0
|
|
20240315,140500,102254450,9010,9010,9010,9010,0
|
|
20240315,140400,102254450,9010,9010,9010,9010,0
|
|
20240315,140300,102254450,9010,9010,9010,9010,0
|
|
20240315,140200,102254450,9010,9010,9010,9010,0
|
|
20240315,140100,102254450,9010,9010,9010,9010,0
|
|
20240315,140000,102254450,9010,9010,9010,9010,0
|
|
20240315,135900,102254450,9010,9010,9010,9010,0
|
|
20240315,135800,102254450,9010,9010,9010,9010,0
|
|
20240315,135700,102254450,9010,9010,9010,9010,0
|
|
20240315,135600,102254450,9010,9010,9010,9010,0
|
|
20240315,135500,102254450,9010,9010,9010,9010,0
|
|
20240315,135400,102254450,9010,9010,9010,9010,0
|
|
20240315,135300,102254450,9010,9010,9010,9010,0
|
|
20240315,135200,102254450,9010,9010,9010,9010,0
|
|
20240315,135100,102254450,9010,9010,9010,9010,0
|
|
20240315,135000,102254450,9010,9010,9010,9010,0
|
|
20240315,134900,102254450,9010,9010,9010,9010,0
|
|
20240315,134800,102254450,9010,9010,9010,9010,0
|
|
20240315,134700,102254450,9010,9010,9010,9010,0
|
|
20240315,134600,102254450,9010,9010,9010,9010,0
|
|
20240315,134500,102254450,9010,9010,9010,9010,0
|
|
20240315,134400,102254450,9010,9010,9010,9010,0
|
|
20240315,134300,102254450,9010,9010,9010,9010,0
|
|
20240315,134200,102254450,9010,9010,9010,9010,0
|
|
20240315,134100,102254450,9010,9010,9010,9010,0
|
|
20240315,134000,102254450,9010,9010,9010,9010,0
|
|
20240315,133900,102254450,9010,9010,9010,9010,0
|
|
20240315,133800,102254450,9010,9010,9010,9010,0
|
|
20240315,133700,102254450,9010,9010,9010,9010,0
|
|
20240315,133600,102254450,9010,9010,9010,9010,0
|
|
20240315,133500,102254450,9010,9010,9010,9010,0
|
|
20240315,133400,102254450,9010,9010,9010,9010,0
|
|
20240315,133300,102254450,9010,9010,9010,9010,0
|
|
20240315,133200,102254450,9010,9010,9010,9010,0
|
|
20240315,133100,102254450,9010,9010,9010,9010,0
|
|
20240315,133000,102254450,9010,9010,9010,9010,0
|
|
20240315,132900,102254450,9010,9010,9010,9010,0
|
|
20240315,132800,102254450,9010,9010,9010,9010,4
|
|
20240315,132700,102218410,9020,9020,9020,9020,0
|
|
20240315,132600,102218410,9020,8960,9020,8960,128
|
|
20240315,132500,101067120,8980,8980,8980,8980,0
|
|
20240315,132400,101067120,8980,8980,8980,8980,0
|
|
20240315,132300,101067120,8980,8950,8980,8950,2
|
|
20240315,132200,101049190,8900,8930,8930,8900,227
|
|
20240315,132100,99026960,9020,9020,9020,9020,0
|
|
20240315,132000,99026960,9020,9020,9020,9020,0
|
|
20240315,131900,99026960,9020,9020,9020,9020,0
|
|
20240315,131800,99026960,9020,9020,9020,9020,0
|
|
20240315,131700,99026960,9020,9020,9020,9020,0
|
|
20240315,131600,99026960,9020,9020,9020,9020,0
|
|
20240315,131500,99026960,9020,9020,9020,9020,0
|
|
20240315,131400,99026960,9020,9020,9020,9020,0
|
|
20240315,131300,99026960,9020,9020,9020,9020,0
|
|
20240315,131200,99026960,9020,9020,9020,9020,0
|
|
20240315,131100,99026960,9020,9020,9020,9020,0
|
|
20240315,131000,99026960,9020,9020,9020,9020,0
|
|
20240315,130900,99026960,9020,9020,9020,9020,0
|
|
20240315,130800,99026960,9020,9020,9020,9020,1
|
|
20240315,130700,99017940,9040,9040,9040,9040,0
|
|
20240315,130600,99017940,9040,8940,9040,8940,733
|
|
20240315,130500,92464820,8940,8940,8940,8940,1201
|
|
20240315,130400,81727880,8940,8940,8940,8940,1
|
|
20240315,130300,81718940,8940,8940,8940,8940,18
|
|
20240315,130200,81558020,8890,8930,8940,8890,383
|
|
20240315,130100,78140400,8930,8980,8980,8930,5846
|
|
20240315,130000,25856890,9040,9040,9040,9040,0
|
|
20240315,125900,25856890,9040,9040,9040,9040,1
|
|
20240315,125800,25847850,8970,8980,8980,8970,600
|
|
20240315,125700,20465770,9050,9050,9050,9050,0
|
|
20240315,125600,20465770,9050,9050,9050,9050,0
|
|
20240315,125500,20465770,9050,9050,9050,9050,0
|
|
20240315,125400,20465770,9050,9050,9050,9050,0
|
|
20240315,125300,20465770,9050,9050,9050,9050,0
|
|
20240315,125200,20465770,9050,9050,9050,9050,0
|
|
20240315,125100,20465770,9050,9050,9050,9050,0
|
|
20240315,125000,20465770,9050,9050,9050,9050,0
|
|
20240315,124900,20465770,9050,9050,9050,9050,0
|
|
20240315,124800,20465770,9050,9050,9050,9050,0
|
|
20240315,124700,20465770,9050,9050,9050,9050,0
|
|
20240315,124600,20465770,9050,9050,9050,9050,0
|
|
20240315,124500,20465770,9050,9050,9050,9050,0
|
|
20240315,124400,20465770,9050,9050,9050,9050,0
|
|
20240315,124300,20465770,9050,9050,9050,9050,0
|
|
20240315,124200,20465770,9050,9050,9050,9050,0
|
|
20240315,124100,20465770,9050,9050,9050,9050,0
|
|
20240315,124000,20465770,9050,9050,9050,9050,0
|
|
20240315,123900,20465770,9050,9050,9050,9050,0
|
|
20240315,123800,20465770,9050,9050,9050,9050,0
|
|
20240315,123700,20465770,9050,9050,9050,9050,0
|
|
20240315,123600,20465770,9050,9050,9050,9050,0
|
|
20240315,123500,20465770,9050,9050,9050,9050,0
|
|
20240315,123400,20465770,9050,9050,9050,9050,0
|
|
20240315,123300,20465770,9050,9050,9050,9050,0
|
|
20240315,123200,20465770,9050,9050,9050,9050,0
|
|
20240315,123100,20465770,9050,9050,9050,9050,0
|
|
20240315,123000,20465770,9050,9050,9050,9050,0
|
|
20240315,122900,20465770,9050,9050,9050,9050,0
|
|
20240315,122800,20465770,9050,9050,9050,9050,0
|
|
20240315,122700,20465770,9050,9050,9050,9050,0
|
|
20240315,122600,20465770,9050,9050,9050,9050,0
|
|
20240315,122500,20465770,9050,9050,9050,9050,0
|
|
20240315,122400,20465770,9050,9050,9050,9050,0
|
|
20240315,122300,20465770,9050,9050,9050,9050,0
|
|
20240315,122200,20465770,9050,9050,9050,9050,0
|
|
20240315,122100,20465770,9050,9050,9050,9050,1
|
|
20240315,122000,20456720,8980,8980,8980,8980,0
|
|
20240315,121900,20456720,8980,9000,9000,8980,500
|
|
20240315,121800,15962320,9050,9050,9050,9050,0
|
|
20240315,121700,15962320,9050,9050,9050,9050,0
|
|
20240315,121600,15962320,9050,9050,9050,9050,1
|
|
20240315,121500,15953270,9050,9050,9050,9050,0
|
|
20240315,121400,15953270,9050,9050,9050,9050,0
|
|
20240315,121300,15953270,9050,9050,9050,9050,0
|
|
20240315,121200,15953270,9050,9050,9050,9050,0
|
|
20240315,121100,15953270,9050,9050,9050,9050,84
|
|
20240315,121000,15193070,9000,9000,9000,9000,0
|
|
20240315,120900,15193070,9000,9000,9000,9000,0
|
|
20240315,120800,15193070,9000,9000,9000,9000,0
|
|
20240315,120700,15193070,9000,9000,9000,9000,200
|
|
20240315,120600,13393070,9000,9050,9050,9000,330
|
|
20240315,120500,10420730,9070,9070,9070,9070,0
|
|
20240315,120400,10420730,9070,9070,9070,9070,0
|
|
20240315,120300,10420730,9070,9070,9070,9070,0
|
|
20240315,120200,10420730,9070,9070,9070,9070,0
|
|
20240315,120100,10420730,9070,9070,9070,9070,0
|
|
20240315,120000,10420730,9070,9070,9070,9070,1
|
|
20240315,115900,10411660,9070,9070,9070,9070,0
|
|
20240315,115800,10411660,9070,9070,9070,9070,0
|
|
20240315,115700,10411660,9070,9070,9070,9070,0
|
|
20240315,115600,10411660,9070,9070,9070,9070,0
|
|
20240315,115500,10411660,9070,9070,9070,9070,0
|
|
20240315,115400,10411660,9070,9070,9070,9070,0
|
|
20240315,115300,10411660,9070,9070,9070,9070,0
|
|
20240315,115200,10411660,9070,9070,9070,9070,0
|
|
20240315,115100,10411660,9070,9070,9070,9070,0
|
|
20240315,115000,10411660,9070,9070,9070,9070,0
|
|
20240315,114900,10411660,9070,9070,9070,9070,0
|
|
20240315,114800,10411660,9070,9070,9070,9070,0
|
|
20240315,114700,10411660,9070,9070,9070,9070,0
|
|
20240315,114600,10411660,9070,9070,9070,9070,0
|
|
20240315,114500,10411660,9070,9070,9070,9070,0
|
|
20240315,114400,10411660,9070,9060,9070,9060,3
|
|
20240315,114300,10384470,9050,9050,9050,9050,0
|
|
20240315,114200,10384470,9050,9050,9050,9050,0
|
|
20240315,114100,10384470,9050,9050,9050,9050,0
|
|
20240315,114000,10384470,9050,9050,9050,9050,0
|
|
20240315,113900,10384470,9050,9050,9050,9050,0
|
|
20240315,113800,10384470,9050,9050,9050,9050,0
|
|
20240315,113700,10384470,9050,9050,9050,9050,0
|
|
20240315,113600,10384470,9050,9050,9050,9050,0
|
|
20240315,113500,10384470,9050,9050,9050,9050,0
|
|
20240315,113400,10384470,9050,9050,9050,9050,0
|
|
20240315,113300,10384470,9050,9050,9050,9050,0
|
|
20240315,113200,10384470,9050,9050,9050,9050,12
|
|
20240315,113100,10275870,9060,9060,9060,9060,0
|
|
20240315,113000,10275870,9060,9060,9060,9060,0
|
|
20240315,112900,10275870,9060,9060,9060,9060,0
|
|
20240315,112800,10275870,9060,9060,9060,9060,0
|
|
20240315,112700,10275870,9060,9060,9060,9060,0
|
|
20240315,112600,10275870,9060,9060,9060,9060,0
|
|
20240315,112500,10275870,9060,9060,9060,9060,0
|
|
20240315,112400,10275870,9060,9060,9060,9060,0
|
|
20240315,112300,10275870,9060,9060,9060,9060,0
|
|
20240315,112200,10275870,9060,9060,9060,9060,0
|
|
20240315,112100,10275870,9060,9060,9060,9060,0
|
|
20240315,112000,10275870,9060,9060,9060,9060,0
|
|
20240315,111900,10275870,9060,9060,9060,9060,0
|
|
20240315,111800,10275870,9060,9060,9060,9060,0
|
|
20240315,111700,10275870,9060,9060,9060,9060,0
|
|
20240315,111600,10275870,9060,9060,9060,9060,0
|
|
20240315,111500,10275870,9060,9060,9060,9060,0
|
|
20240315,111400,10275870,9060,9060,9060,9060,0
|
|
20240315,111300,10275870,9060,9060,9060,9060,0
|
|
20240315,111200,10275870,9060,9060,9060,9060,0
|
|
20240315,111100,10275870,9060,9060,9060,9060,0
|
|
20240315,111000,10275870,9060,9060,9060,9060,0
|
|
20240315,110900,10275870,9060,9060,9060,9060,0
|
|
20240315,110800,10275870,9060,9060,9060,9060,0
|
|
20240315,110700,10275870,9060,9060,9060,9060,0
|
|
20240315,110600,10275870,9060,9060,9060,9060,0
|
|
20240315,110500,10275870,9060,9060,9060,9060,0
|
|
20240315,110400,10275870,9060,9060,9060,9060,0
|
|
20240315,110300,10275870,9060,9060,9060,9060,0
|
|
20240315,110200,10275870,9060,9060,9060,9060,0
|
|
20240315,110100,10275870,9060,9060,9060,9060,0
|
|
20240315,110000,10275870,9060,9060,9060,9060,0
|
|
20240315,105900,10275870,9060,9060,9060,9060,0
|
|
20240315,105800,10275870,9060,9060,9060,9060,0
|
|
20240315,105700,10275870,9060,9060,9060,9060,0
|
|
20240315,105600,10275870,9060,9060,9060,9060,0
|
|
20240315,105500,10275870,9060,9060,9060,9060,0
|
|
20240315,105400,10275870,9060,9060,9060,9060,0
|
|
20240315,105300,10275870,9060,9060,9060,9060,0
|
|
20240315,105200,10275870,9060,9060,9060,9060,0
|
|
20240315,105100,10275870,9060,9060,9060,9060,0
|
|
20240315,105000,10275870,9060,9060,9060,9060,0
|
|
20240315,104900,10275870,9060,9060,9060,9060,0
|
|
20240315,104800,10275870,9060,9060,9060,9060,0
|
|
20240315,104700,10275870,9060,9060,9060,9060,0
|
|
20240315,104600,10275870,9060,9060,9060,9060,0
|
|
20240315,104500,10275870,9060,9060,9060,9060,0
|
|
20240315,104400,10275870,9060,9060,9060,9060,0
|
|
20240315,104300,10275870,9060,9060,9060,9060,0
|
|
20240315,104200,10275870,9060,9060,9060,9060,0
|
|
20240315,104100,10275870,9060,9060,9060,9060,0
|
|
20240315,104000,10275870,9060,9060,9060,9060,0
|
|
20240315,103900,10275870,9060,9060,9060,9060,0
|
|
20240315,103800,10275870,9060,9060,9060,9060,0
|
|
20240315,103700,10275870,9060,9060,9060,9060,0
|
|
20240315,103600,10275870,9060,9060,9060,9060,0
|
|
20240315,103500,10275870,9060,9060,9060,9060,11
|
|
20240315,103400,10176210,9060,9060,9060,9060,0
|
|
20240315,103300,10176210,9060,9060,9060,9060,0
|
|
20240315,103200,10176210,9060,9060,9060,9060,0
|
|
20240315,103100,10176210,9060,9060,9060,9060,1
|
|
20240315,103000,10167150,9060,9060,9060,9060,0
|
|
20240315,102900,10167150,9060,9060,9060,9060,1
|
|
20240315,102800,10158090,9000,9000,9000,9000,0
|
|
20240315,102700,10158090,9000,9000,9000,9000,0
|
|
20240315,102600,10158090,9000,9000,9000,9000,0
|
|
20240315,102500,10158090,9000,9000,9000,9000,0
|
|
20240315,102400,10158090,9000,9000,9000,9000,0
|
|
20240315,102300,10158090,9000,9000,9000,9000,0
|
|
20240315,102200,10158090,9000,9000,9000,9000,0
|
|
20240315,102100,10158090,9000,9000,9000,9000,0
|
|
20240315,102000,10158090,9000,9000,9000,9000,0
|
|
20240315,101900,10158090,9000,9000,9000,9000,0
|
|
20240315,101800,10158090,9000,9000,9000,9000,0
|
|
20240315,101700,10158090,9000,9000,9000,9000,0
|
|
20240315,101600,10158090,9000,9000,9000,9000,0
|
|
20240315,101500,10158090,9000,9000,9000,9000,0
|
|
20240315,101400,10158090,9000,9000,9000,9000,27
|
|
20240315,101300,9915090,9070,9070,9070,9070,0
|
|
20240315,101200,9915090,9070,9070,9070,9070,0
|
|
20240315,101100,9915090,9070,9070,9070,9070,0
|
|
20240315,101000,9915090,9070,9070,9070,9070,0
|
|
20240315,100900,9915090,9070,9070,9070,9070,0
|
|
20240315,100800,9915090,9070,9070,9070,9070,0
|
|
20240315,100700,9915090,9070,9070,9070,9070,0
|
|
20240315,100600,9915090,9070,9070,9070,9070,0
|
|
20240315,100500,9915090,9070,9070,9070,9070,1
|
|
20240315,100400,9906020,9070,9070,9070,9070,0
|
|
20240315,100300,9906020,9070,9070,9070,9070,0
|
|
20240315,100200,9906020,9070,9070,9070,9070,0
|
|
20240315,100100,9906020,9070,9070,9070,9070,0
|
|
20240315,100000,9906020,9070,9070,9070,9070,0
|
|
20240315,095900,9906020,9070,9070,9070,9070,1
|
|
20240315,095800,9896950,9000,9000,9000,9000,0
|
|
20240315,095700,9896950,9000,9000,9000,9000,0
|
|
20240315,095600,9896950,9000,9000,9000,9000,0
|
|
20240315,095500,9896950,9000,9000,9000,9000,0
|
|
20240315,095400,9896950,9000,9060,9070,9000,4
|
|
20240315,095300,9860760,9060,9060,9060,9060,0
|
|
20240315,095200,9860760,9060,9060,9060,9060,0
|
|
20240315,095100,9860760,9060,9060,9060,9060,0
|
|
20240315,095000,9860760,9060,9060,9060,9060,0
|
|
20240315,094900,9860760,9060,9060,9060,9060,11
|
|
20240315,094800,9761100,9000,9000,9000,9000,5
|
|
20240315,094700,9716100,9060,9060,9060,9060,0
|
|
20240315,094600,9716100,9060,9060,9060,9060,0
|
|
20240315,094500,9716100,9060,9060,9060,9060,0
|
|
20240315,094400,9716100,9060,9060,9060,9060,0
|
|
20240315,094300,9716100,9060,9060,9060,9060,0
|
|
20240315,094200,9716100,9060,9060,9060,9060,1
|
|
20240315,094100,9707040,9000,9000,9000,9000,0
|
|
20240315,094000,9707040,9000,9000,9000,9000,0
|
|
20240315,093900,9707040,9000,9000,9000,9000,0
|
|
20240315,093800,9707040,9000,9000,9000,9000,21
|
|
20240315,093700,9518040,9060,9060,9060,9060,0
|
|
20240315,093600,9518040,9060,9060,9060,9060,0
|
|
20240315,093500,9518040,9060,9000,9060,9000,11
|
|
20240315,093400,9418740,9080,9080,9080,9080,0
|
|
20240315,093300,9418740,9080,9080,9080,9080,0
|
|
20240315,093200,9418740,9080,9080,9080,9080,1
|
|
20240315,093100,9409660,9110,9110,9110,9110,0
|
|
20240315,093000,9409660,9110,9110,9110,9110,0
|
|
20240315,092900,9409660,9110,9110,9110,9110,0
|
|
20240315,092800,9409660,9110,9110,9110,9110,0
|
|
20240315,092700,9409660,9110,9110,9110,9110,0
|
|
20240315,092600,9409660,9110,9110,9110,9110,0
|
|
20240315,092500,9409660,9110,9110,9110,9110,0
|
|
20240315,092400,9409660,9110,9110,9110,9110,0
|
|
20240315,092300,9409660,9110,9110,9110,9110,0
|
|
20240315,092200,9409660,9110,9110,9110,9110,0
|
|
20240315,092100,9409660,9110,9110,9110,9110,0
|
|
20240315,092000,9409660,9110,9110,9110,9110,0
|
|
20240315,091900,9409660,9110,9110,9110,9110,0
|
|
20240315,091800,9409660,9110,9110,9110,9110,0
|
|
20240315,091700,9409660,9110,9110,9110,9110,0
|
|
20240315,091600,9409660,9110,9110,9110,9110,1
|
|
20240315,091500,9400550,9120,9120,9120,9120,0
|
|
20240315,091400,9400550,9120,9120,9120,9120,0
|
|
20240315,091300,9400550,9120,9120,9120,9120,0
|
|
20240315,091200,9400550,9120,9120,9120,9120,0
|
|
20240315,091100,9400550,9120,9120,9120,9120,0
|
|
20240315,091000,9400550,9120,9100,9120,9100,3
|
|
20240315,090900,9373230,9090,9090,9090,9090,50
|
|
20240315,090800,8918730,9090,9090,9090,9090,11
|
|
20240315,090700,8818740,9090,9090,9090,9090,2
|
|
20240315,090600,8800560,9090,9090,9090,9090,36
|
|
20240315,090500,8473320,9090,9090,9120,9090,28
|
|
20240315,090400,8218750,9090,9100,9100,8970,640
|
|
20240315,090300,2452030,9090,9090,9090,9090,0
|
|
20240315,090200,2452030,9090,9090,9090,9090,0
|
|
20240315,090100,2452030,9090,9090,9090,9090,13
|
|
20240315,090000,2333860,9080,9080,9090,9040,256
|