645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,194200,469039540,10020,10020,10020,10020,183
|
|
20240312,194100,469039540,10020,10020,10020,10020,0
|
|
20240312,194000,469039540,10020,10020,10020,10020,0
|
|
20240312,193900,469039540,10020,10020,10020,10020,0
|
|
20240312,193800,469039540,10020,10020,10020,10020,0
|
|
20240312,193700,469039540,10020,10020,10020,10020,0
|
|
20240312,193600,469039540,10020,10020,10020,10020,0
|
|
20240312,193500,469039540,10020,10020,10020,10020,0
|
|
20240312,193400,469039540,10020,10020,10020,10020,0
|
|
20240312,193300,469039540,10020,10020,10020,10020,0
|
|
20240312,193200,469039540,10020,10020,10020,10020,0
|
|
20240312,193100,469039540,10020,10020,10020,10020,0
|
|
20240312,193000,469039540,10020,10020,10020,10020,0
|
|
20240312,192900,469039540,10020,10020,10020,10020,0
|
|
20240312,192800,469039540,10020,10020,10020,10020,0
|
|
20240312,192700,469039540,10020,10020,10020,10020,0
|
|
20240312,192600,469039540,10020,10020,10020,10020,0
|
|
20240312,192500,469039540,10020,10020,10020,10020,0
|
|
20240312,192400,469039540,10020,10020,10020,10020,0
|
|
20240312,192300,469039540,10020,10020,10020,10020,0
|
|
20240312,192200,469039540,10020,10020,10020,10020,0
|
|
20240312,192100,469039540,10020,10020,10020,10020,0
|
|
20240312,192000,469039540,10020,10020,10020,10020,0
|
|
20240312,191900,469039540,10020,10020,10020,10020,0
|
|
20240312,191800,469039540,10020,10020,10020,10020,0
|
|
20240312,191700,469039540,10020,10020,10020,10020,0
|
|
20240312,191600,469039540,10020,10020,10020,10020,0
|
|
20240312,191500,469039540,10020,10020,10020,10020,0
|
|
20240312,191400,469039540,10020,10020,10020,10020,0
|
|
20240312,191300,469039540,10020,10020,10020,10020,0
|
|
20240312,191200,469039540,10020,10020,10020,10020,183
|
|
20240312,191100,469039540,10020,10020,10020,10020,0
|
|
20240312,191000,469039540,10020,10020,10020,10020,0
|
|
20240312,190900,469039540,10020,10020,10020,10020,0
|
|
20240312,190800,469039540,10020,10020,10020,10020,0
|
|
20240312,190700,469039540,10020,10020,10020,10020,0
|
|
20240312,190600,469039540,10020,10020,10020,10020,0
|
|
20240312,190500,469039540,10020,10020,10020,10020,0
|
|
20240312,190400,469039540,10020,10020,10020,10020,0
|
|
20240312,190300,469039540,10020,10020,10020,10020,0
|
|
20240312,190200,469039540,10020,10020,10020,10020,0
|
|
20240312,190100,469039540,10020,10020,10020,10020,0
|
|
20240312,190000,469039540,10020,10020,10020,10020,0
|
|
20240312,185900,469039540,10020,10020,10020,10020,0
|
|
20240312,185800,469039540,10020,10020,10020,10020,0
|
|
20240312,185700,469039540,10020,10020,10020,10020,0
|
|
20240312,185600,469039540,10020,10020,10020,10020,0
|
|
20240312,185500,469039540,10020,10020,10020,10020,0
|
|
20240312,185400,469039540,10020,10020,10020,10020,0
|
|
20240312,185300,469039540,10020,10020,10020,10020,0
|
|
20240312,185200,469039540,10020,10020,10020,10020,0
|
|
20240312,185100,469039540,10020,10020,10020,10020,0
|
|
20240312,185000,469039540,10020,10020,10020,10020,0
|
|
20240312,184900,469039540,10020,10020,10020,10020,0
|
|
20240312,184800,469039540,10020,10020,10020,10020,0
|
|
20240312,184700,469039540,10020,10020,10020,10020,0
|
|
20240312,184600,469039540,10020,10020,10020,10020,0
|
|
20240312,184500,469039540,10020,10020,10020,10020,0
|
|
20240312,184400,469039540,10020,10020,10020,10020,0
|
|
20240312,184300,469039540,10020,10020,10020,10020,0
|
|
20240312,184200,469039540,10020,10020,10020,10020,183
|
|
20240312,184100,469039540,10020,10020,10020,10020,0
|
|
20240312,184000,469039540,10020,10020,10020,10020,0
|
|
20240312,183900,469039540,10020,10020,10020,10020,0
|
|
20240312,183800,469039540,10020,10020,10020,10020,0
|
|
20240312,183700,469039540,10020,10020,10020,10020,0
|
|
20240312,183600,469039540,10020,10020,10020,10020,0
|
|
20240312,183500,469039540,10020,10020,10020,10020,0
|
|
20240312,183400,469039540,10020,10020,10020,10020,0
|
|
20240312,183300,469039540,10020,10020,10020,10020,0
|
|
20240312,183200,469039540,10020,10020,10020,10020,0
|
|
20240312,183100,469039540,10020,10020,10020,10020,0
|
|
20240312,183000,469039540,10020,10020,10020,10020,0
|
|
20240312,182900,469039540,10020,10020,10020,10020,0
|
|
20240312,182800,469039540,10020,10020,10020,10020,0
|
|
20240312,182700,469039540,10020,10020,10020,10020,0
|
|
20240312,182600,469039540,10020,10020,10020,10020,0
|
|
20240312,182500,469039540,10020,10020,10020,10020,0
|
|
20240312,182400,469039540,10020,10020,10020,10020,0
|
|
20240312,182300,469039540,10020,10020,10020,10020,0
|
|
20240312,182200,469039540,10020,10020,10020,10020,0
|
|
20240312,182100,469039540,10020,10020,10020,10020,0
|
|
20240312,182000,469039540,10020,10020,10020,10020,0
|
|
20240312,181900,469039540,10020,10020,10020,10020,0
|
|
20240312,181800,469039540,10020,10020,10020,10020,0
|
|
20240312,181700,469039540,10020,10020,10020,10020,0
|
|
20240312,181600,469039540,10020,10020,10020,10020,0
|
|
20240312,181500,469039540,10020,10020,10020,10020,0
|
|
20240312,181400,469039540,10020,10020,10020,10020,0
|
|
20240312,181300,469039540,10020,10020,10020,10020,0
|
|
20240312,181200,469039540,10020,10020,10020,10020,183
|
|
20240312,181100,469039540,10020,10020,10020,10020,0
|
|
20240312,181000,469039540,10020,10020,10020,10020,0
|
|
20240312,180900,469039540,10020,10020,10020,10020,0
|
|
20240312,180800,469039540,10020,10020,10020,10020,0
|
|
20240312,180700,469039540,10020,10020,10020,10020,0
|
|
20240312,180600,469039540,10020,10020,10020,10020,0
|
|
20240312,180500,469039540,10020,10020,10020,10020,0
|
|
20240312,180400,469039540,10020,10020,10020,10020,0
|
|
20240312,180300,469039540,10020,10020,10020,10020,0
|
|
20240312,180200,469039540,10020,10020,10020,10020,0
|
|
20240312,180100,469039540,10020,10020,10020,10020,0
|
|
20240312,180000,469039540,10020,10020,10020,10020,0
|
|
20240312,175900,469039540,10020,10020,10020,10020,0
|
|
20240312,175800,469039540,10020,10020,10020,10020,0
|
|
20240312,175700,469039540,10020,10020,10020,10020,0
|
|
20240312,175600,469039540,10020,10020,10020,10020,0
|
|
20240312,175500,469039540,10020,10020,10020,10020,0
|
|
20240312,175400,469039540,10020,10020,10020,10020,0
|
|
20240312,175300,469039540,10020,10020,10020,10020,0
|
|
20240312,175200,469039540,10020,10020,10020,10020,0
|
|
20240312,175100,469039540,10020,10020,10020,10020,0
|
|
20240312,175000,469039540,10020,10020,10020,10020,0
|
|
20240312,174900,469039540,10020,10020,10020,10020,0
|
|
20240312,174800,469039540,10020,10020,10020,10020,0
|
|
20240312,174700,469039540,10020,10020,10020,10020,0
|
|
20240312,174600,469039540,10020,10020,10020,10020,0
|
|
20240312,174500,469039540,10020,10020,10020,10020,0
|
|
20240312,174400,469039540,10020,10020,10020,10020,0
|
|
20240312,174300,469039540,10020,10020,10020,10020,0
|
|
20240312,174200,469039540,10020,10020,10020,10020,183
|
|
20240312,174100,469039540,10020,10020,10020,10020,0
|
|
20240312,174000,469039540,10020,10020,10020,10020,0
|
|
20240312,173900,469039540,10020,10020,10020,10020,0
|
|
20240312,173800,469039540,10020,10020,10020,10020,0
|
|
20240312,173700,469039540,10020,10020,10020,10020,0
|
|
20240312,173600,469039540,10020,10020,10020,10020,0
|
|
20240312,173500,469039540,10020,10020,10020,10020,0
|
|
20240312,173400,469039540,10020,10020,10020,10020,0
|
|
20240312,173300,469039540,10020,10020,10020,10020,0
|
|
20240312,173200,469039540,10020,10020,10020,10020,0
|
|
20240312,173100,469039540,10020,10020,10020,10020,0
|
|
20240312,173000,469039540,10020,10020,10020,10020,0
|
|
20240312,172900,469039540,10020,10020,10020,10020,0
|
|
20240312,172800,469039540,10020,10020,10020,10020,0
|
|
20240312,172700,469039540,10020,10020,10020,10020,0
|
|
20240312,172600,469039540,10020,10020,10020,10020,0
|
|
20240312,172500,469039540,10020,10020,10020,10020,0
|
|
20240312,172400,469039540,10020,10020,10020,10020,0
|
|
20240312,172300,469039540,10020,10020,10020,10020,0
|
|
20240312,172200,469039540,10020,10020,10020,10020,0
|
|
20240312,172100,469039540,10020,10020,10020,10020,0
|
|
20240312,172000,469039540,10020,10020,10020,10020,0
|
|
20240312,171900,469039540,10020,10020,10020,10020,0
|
|
20240312,171800,469039540,10020,10020,10020,10020,0
|
|
20240312,171700,469039540,10020,10020,10020,10020,0
|
|
20240312,171600,469039540,10020,10020,10020,10020,0
|
|
20240312,171500,469039540,10020,10020,10020,10020,0
|
|
20240312,171400,469039540,10020,10020,10020,10020,0
|
|
20240312,171300,469039540,10020,10020,10020,10020,0
|
|
20240312,171200,469039540,10020,10020,10020,10020,183
|
|
20240312,171100,469039540,10020,10020,10020,10020,0
|
|
20240312,171000,469039540,10020,10020,10020,10020,0
|
|
20240312,170900,469039540,10020,10020,10020,10020,0
|
|
20240312,170800,469039540,10020,10020,10020,10020,0
|
|
20240312,170700,469039540,10020,10020,10020,10020,0
|
|
20240312,170600,469039540,10020,10020,10020,10020,0
|
|
20240312,170500,469039540,10020,10020,10020,10020,0
|
|
20240312,170400,469039540,10020,10020,10020,10020,0
|
|
20240312,170300,469039540,10020,10020,10020,10020,0
|
|
20240312,170200,469039540,10020,10020,10020,10020,0
|
|
20240312,170100,469039540,10020,10020,10020,10020,0
|
|
20240312,170000,469039540,10020,10020,10020,10020,0
|
|
20240312,165900,469039540,10020,10020,10020,10020,0
|
|
20240312,165800,469039540,10020,10020,10020,10020,0
|
|
20240312,165700,469039540,10020,10020,10020,10020,0
|
|
20240312,165600,469039540,10020,10020,10020,10020,0
|
|
20240312,165500,469039540,10020,10020,10020,10020,0
|
|
20240312,165400,469039540,10020,10020,10020,10020,0
|
|
20240312,165300,469039540,10020,10020,10020,10020,0
|
|
20240312,165200,469039540,10020,10020,10020,10020,0
|
|
20240312,165100,469039540,10020,10020,10020,10020,0
|
|
20240312,165000,469039540,10020,10020,10020,10020,0
|
|
20240312,164900,469039540,10020,10020,10020,10020,0
|
|
20240312,164800,469039540,10020,10020,10020,10020,0
|
|
20240312,164700,469039540,10020,10020,10020,10020,0
|
|
20240312,164600,469039540,10020,10020,10020,10020,0
|
|
20240312,164500,469039540,10020,10020,10020,10020,0
|
|
20240312,164400,469039540,10020,10020,10020,10020,0
|
|
20240312,164300,469039540,10020,10020,10020,10020,0
|
|
20240312,164200,469039540,10020,10020,10020,10020,183
|
|
20240312,164100,469039540,10020,10020,10020,10020,0
|
|
20240312,164000,469039540,10020,10020,10020,10020,0
|
|
20240312,163900,469039540,10020,10020,10020,10020,0
|
|
20240312,163800,469039540,10020,10020,10020,10020,0
|
|
20240312,163700,469039540,10020,10020,10020,10020,0
|
|
20240312,163600,469039540,10020,10020,10020,10020,0
|
|
20240312,163500,469039540,10020,10020,10020,10020,0
|
|
20240312,163400,469039540,10020,10020,10020,10020,0
|
|
20240312,163300,469039540,10020,10020,10020,10020,0
|
|
20240312,163200,469039540,10020,10020,10020,10020,0
|
|
20240312,163100,469039540,10020,10020,10020,10020,0
|
|
20240312,163000,469039540,10020,10020,10020,10020,0
|
|
20240312,162900,469039540,10020,10020,10020,10020,0
|
|
20240312,162800,469039540,10020,10020,10020,10020,0
|
|
20240312,162700,469039540,10020,10020,10020,10020,0
|
|
20240312,162600,469039540,10020,10020,10020,10020,0
|
|
20240312,162500,469039540,10020,10020,10020,10020,0
|
|
20240312,162400,469039540,10020,10020,10020,10020,0
|
|
20240312,162300,469039540,10020,10020,10020,10020,0
|
|
20240312,162200,469039540,10020,10020,10020,10020,0
|
|
20240312,162100,469039540,10020,10020,10020,10020,0
|
|
20240312,162000,469039540,10020,10020,10020,10020,0
|
|
20240312,161900,469039540,10020,10020,10020,10020,0
|
|
20240312,161800,469039540,10020,10020,10020,10020,0
|
|
20240312,161700,469039540,10020,10020,10020,10020,0
|
|
20240312,161600,469039540,10020,10020,10020,10020,0
|
|
20240312,161500,469039540,10020,10020,10020,10020,0
|
|
20240312,161400,469039540,10020,10020,10020,10020,0
|
|
20240312,161300,469039540,10020,10020,10020,10020,0
|
|
20240312,161200,469039540,10020,10020,10020,10020,183
|
|
20240312,161100,469039540,10020,10020,10020,10020,0
|
|
20240312,161000,469039540,10020,10020,10020,10020,0
|
|
20240312,160900,469039540,10020,10020,10020,10020,0
|
|
20240312,160800,469039540,10020,10020,10020,10020,0
|
|
20240312,160700,469039540,10020,10020,10020,10020,0
|
|
20240312,160600,469039540,10020,10020,10020,10020,0
|
|
20240312,160500,469039540,10020,10020,10020,10020,0
|
|
20240312,160400,469039540,10020,10020,10020,10020,0
|
|
20240312,160300,469039540,10020,10020,10020,10020,0
|
|
20240312,160200,469039540,10020,10020,10020,10020,0
|
|
20240312,160100,469039540,10020,10020,10020,10020,0
|
|
20240312,160000,469039540,10020,10020,10020,10020,0
|
|
20240312,155900,469039540,10020,10020,10020,10020,0
|
|
20240312,155800,469039540,10020,10020,10020,10020,0
|
|
20240312,155700,469039540,10020,10020,10020,10020,0
|
|
20240312,155600,469039540,10020,10020,10020,10020,0
|
|
20240312,155500,469039540,10020,10020,10020,10020,0
|
|
20240312,155400,469039540,10020,10020,10020,10020,0
|
|
20240312,155300,469039540,10020,10020,10020,10020,0
|
|
20240312,155200,469039540,10020,10020,10020,10020,0
|
|
20240312,155100,469039540,10020,10020,10020,10020,0
|
|
20240312,155000,469039540,10020,10020,10020,10020,0
|
|
20240312,154900,469039540,10020,10020,10020,10020,0
|
|
20240312,154800,469039540,10020,10020,10020,10020,0
|
|
20240312,154700,469039540,10020,10020,10020,10020,0
|
|
20240312,154600,469039540,10020,10020,10020,10020,0
|
|
20240312,154500,469039540,10020,10020,10020,10020,0
|
|
20240312,154400,469039540,10020,10020,10020,10020,0
|
|
20240312,154300,469039540,10020,10020,10020,10020,0
|
|
20240312,154200,469039540,10020,10020,10020,10020,183
|
|
20240312,154100,469039540,10020,10020,10020,10020,0
|
|
20240312,154000,469039540,10020,10020,10020,10020,0
|
|
20240312,153900,469039540,10020,10020,10020,10020,0
|
|
20240312,153800,469039540,10020,10020,10020,10020,0
|
|
20240312,153700,469039540,10020,10020,10020,10020,0
|
|
20240312,153600,469039540,10020,10020,10020,10020,0
|
|
20240312,153500,469039540,10020,10020,10020,10020,0
|
|
20240312,153400,469039540,10020,10020,10020,10020,0
|
|
20240312,153300,469039540,10020,10020,10020,10020,0
|
|
20240312,153200,469039540,10020,10020,10020,10020,0
|
|
20240312,153100,469039540,10020,10020,10020,10020,0
|
|
20240312,153000,469039540,10020,10020,10020,10020,183
|
|
20240312,152900,467205880,10020,10020,10020,10020,0
|
|
20240312,152800,467205880,10020,10020,10020,10020,0
|
|
20240312,152700,467205880,10020,10020,10020,10020,0
|
|
20240312,152600,467205880,10020,10020,10020,10020,0
|
|
20240312,152500,467205880,10020,10020,10020,10020,0
|
|
20240312,152400,467205880,10020,10020,10020,10020,0
|
|
20240312,152300,467205880,10020,10020,10020,10020,0
|
|
20240312,152200,467205880,10020,10020,10020,10020,0
|
|
20240312,152100,467205880,10020,10020,10020,10020,0
|
|
20240312,152000,467205880,10020,10020,10020,10020,0
|
|
20240312,151900,467205880,10020,10020,10020,10020,156
|
|
20240312,151800,465642760,10020,10020,10020,10020,735
|
|
20240312,151700,458278060,10020,10020,10020,10020,0
|
|
20240312,151600,458278060,10020,10020,10020,10010,9
|
|
20240312,151500,458187950,10030,10030,10030,10030,33
|
|
20240312,151400,457856960,10030,10020,10030,10020,217
|
|
20240312,151300,455681750,10000,10000,10000,10000,18
|
|
20240312,151200,455501750,9980,9980,9980,9980,0
|
|
20240312,151100,455501750,9980,10010,10010,9980,26
|
|
20240312,151000,455242010,10010,10010,10010,10010,1
|
|
20240312,150900,455232000,10010,10010,10010,10010,23
|
|
20240312,150800,455001770,10010,10010,10010,10010,27
|
|
20240312,150700,454731500,10040,10040,10040,10040,0
|
|
20240312,150600,454731500,10040,10040,10040,10040,0
|
|
20240312,150500,454731500,10040,10040,10040,10040,300
|
|
20240312,150400,451719500,10000,10000,10000,10000,0
|
|
20240312,150300,451719500,10000,10000,10000,10000,10
|
|
20240312,150200,451619500,9980,9980,9980,9980,0
|
|
20240312,150100,451619500,9980,9980,9980,9980,0
|
|
20240312,150000,451619500,9980,9980,9980,9980,0
|
|
20240312,145900,451619500,9980,9990,9990,9980,1077
|
|
20240312,145800,440870540,9980,9990,9990,9980,418
|
|
20240312,145700,436696180,9990,9990,9990,9990,157
|
|
20240312,145600,435127750,10000,10010,10010,10000,181
|
|
20240312,145500,433316750,10040,10040,10040,10040,0
|
|
20240312,145400,433316750,10040,10040,10040,10040,0
|
|
20240312,145300,433316750,10040,10040,10040,10040,0
|
|
20240312,145200,433316750,10040,10040,10040,10040,0
|
|
20240312,145100,433316750,10040,10040,10040,10040,79
|
|
20240312,145000,432523590,10040,10040,10040,10040,15
|
|
20240312,144900,432372990,10040,10040,10040,10040,5
|
|
20240312,144800,432322790,10060,10040,10060,10040,433
|
|
20240312,144700,427972830,10030,10020,10030,10020,653
|
|
20240312,144600,421423490,10020,10020,10020,10020,0
|
|
20240312,144500,421423490,10020,10020,10020,10020,500
|
|
20240312,144400,416413490,10020,10020,10020,10020,2
|
|
20240312,144300,416393450,9990,9990,9990,9990,0
|
|
20240312,144200,416393450,9990,9990,9990,9990,12
|
|
20240312,144100,416273570,9990,9990,9990,9990,0
|
|
20240312,144000,416273570,9990,9990,9990,9990,0
|
|
20240312,143900,416273570,9990,9990,9990,9990,1
|
|
20240312,143800,416263580,9980,9980,9980,9980,3
|
|
20240312,143700,416233640,9980,9990,9990,9980,470
|
|
20240312,143600,411539080,10020,10020,10020,10020,5
|
|
20240312,143500,411488980,9990,9990,9990,9990,9
|
|
20240312,143400,411399070,10020,10020,10020,10020,0
|
|
20240312,143300,411399070,10020,10020,10020,10020,0
|
|
20240312,143200,411399070,10020,10020,10020,10020,0
|
|
20240312,143100,411399070,10020,10020,10020,10020,0
|
|
20240312,143000,411399070,10020,10020,10020,10020,0
|
|
20240312,142900,411399070,10020,10020,10020,10020,1
|
|
20240312,142800,411389050,9990,9990,9990,9990,9
|
|
20240312,142700,411299140,10020,10020,10020,10020,0
|
|
20240312,142600,411299140,10020,10020,10020,10020,0
|
|
20240312,142500,411299140,10020,10020,10020,10020,0
|
|
20240312,142400,411299140,10020,9990,10020,9990,7
|
|
20240312,142300,411229090,9980,9980,9980,9980,0
|
|
20240312,142200,411229090,9980,9980,9980,9980,0
|
|
20240312,142100,411229090,9980,9980,9980,9980,41
|
|
20240312,142000,410819910,9990,9990,9990,9990,1050
|
|
20240312,141900,400330410,10020,10020,10020,10020,0
|
|
20240312,141800,400330410,10020,10020,10020,10020,0
|
|
20240312,141700,400330410,10020,10020,10020,10020,1
|
|
20240312,141600,400320390,10020,10020,10020,10020,0
|
|
20240312,141500,400320390,10020,10020,10020,10020,0
|
|
20240312,141400,400320390,10020,10020,10020,10020,0
|
|
20240312,141300,400320390,10020,10020,10020,10020,11
|
|
20240312,141200,400210170,9990,9990,9990,9990,0
|
|
20240312,141100,400210170,9990,9990,9990,9990,5
|
|
20240312,141000,400160220,10020,10020,10020,10020,0
|
|
20240312,140900,400160220,10020,10020,10020,10020,0
|
|
20240312,140800,400160220,10020,10020,10020,10020,0
|
|
20240312,140700,400160220,10020,10020,10020,10020,0
|
|
20240312,140600,400160220,10020,10020,10020,10020,3
|
|
20240312,140500,400130160,9990,9990,9990,9990,0
|
|
20240312,140400,400130160,9990,9990,9990,9990,0
|
|
20240312,140300,400130160,9990,9990,9990,9990,0
|
|
20240312,140200,400130160,9990,9990,9990,9990,0
|
|
20240312,140100,400130160,9990,9990,9990,9990,262
|
|
20240312,140000,397512780,10030,10030,10030,10030,0
|
|
20240312,135900,397512780,10030,10030,10030,10030,0
|
|
20240312,135800,397512780,10030,10030,10030,10030,0
|
|
20240312,135700,397512780,10030,10030,10030,10030,1
|
|
20240312,135600,397502750,10020,9980,10020,9980,655
|
|
20240312,135500,390945730,9970,9970,9970,9970,0
|
|
20240312,135400,390945730,9970,9970,9970,9970,11
|
|
20240312,135300,390836060,9970,9970,9970,9970,0
|
|
20240312,135200,390836060,9970,9970,9970,9970,11
|
|
20240312,135100,390726390,9970,9970,9970,9970,41
|
|
20240312,135000,390317620,9970,9970,9970,9970,0
|
|
20240312,134900,390317620,9970,9970,9970,9970,0
|
|
20240312,134800,390317620,9970,9970,9970,9970,0
|
|
20240312,134700,390317620,9970,9970,9970,9970,0
|
|
20240312,134600,390317620,9970,9970,9970,9970,0
|
|
20240312,134500,390317620,9970,9970,9970,9970,0
|
|
20240312,134400,390317620,9970,9970,9970,9970,400
|
|
20240312,134300,386329620,9970,9970,9970,9970,69
|
|
20240312,134200,385641690,9980,9980,9980,9980,0
|
|
20240312,134100,385641690,9980,9980,9980,9980,20
|
|
20240312,134000,385442090,9980,9980,9980,9980,0
|
|
20240312,133900,385442090,9980,9980,9980,9980,0
|
|
20240312,133800,385442090,9980,9980,9980,9980,0
|
|
20240312,133700,385442090,9980,9980,9980,9980,0
|
|
20240312,133600,385442090,9980,9980,9980,9980,0
|
|
20240312,133500,385442090,9980,9980,9980,9980,10
|
|
20240312,133400,385342290,9980,9980,9980,9980,0
|
|
20240312,133300,385342290,9980,9980,9980,9980,2
|
|
20240312,133200,385322330,9970,9970,9970,9970,0
|
|
20240312,133100,385322330,9970,9990,9990,9970,60
|
|
20240312,133000,384723530,9980,9980,9980,9980,0
|
|
20240312,132900,384723530,9980,9980,9980,9980,0
|
|
20240312,132800,384723530,9980,9980,9980,9980,0
|
|
20240312,132700,384723530,9980,9990,9990,9980,160
|
|
20240312,132600,383126710,9970,9970,9970,9970,0
|
|
20240312,132500,383126710,9970,9970,9970,9970,0
|
|
20240312,132400,383126710,9970,9970,9970,9970,0
|
|
20240312,132300,383126710,9970,9970,9970,9970,0
|
|
20240312,132200,383126710,9970,9970,9970,9970,0
|
|
20240312,132100,383126710,9970,9970,9970,9970,0
|
|
20240312,132000,383126710,9970,9970,9970,9970,0
|
|
20240312,131900,383126710,9970,9970,9970,9970,0
|
|
20240312,131800,383126710,9970,9970,9970,9970,5
|
|
20240312,131700,383076860,10020,9970,10020,9970,1943
|
|
20240312,131600,363705100,9970,9970,9970,9970,58
|
|
20240312,131500,363126840,10010,10010,10010,10010,50
|
|
20240312,131400,362626340,10010,10010,10010,10010,1
|
|
20240312,131300,362616330,10000,10000,10000,10000,0
|
|
20240312,131200,362616330,10000,10000,10000,10000,300
|
|
20240312,131100,359616330,9970,9970,9970,9970,0
|
|
20240312,131000,359616330,9970,9970,9970,9970,0
|
|
20240312,130900,359616330,9970,9970,9970,9970,1000
|
|
20240312,130800,349646330,9960,9960,9960,9960,18
|
|
20240312,130700,349467050,9950,9950,9950,9950,0
|
|
20240312,130600,349467050,9950,9950,9950,9950,0
|
|
20240312,130500,349467050,9950,9950,9950,9950,0
|
|
20240312,130400,349467050,9950,9950,9950,9950,0
|
|
20240312,130300,349467050,9950,9950,9950,9950,0
|
|
20240312,130200,349467050,9950,9950,9950,9950,65
|
|
20240312,130100,348820300,9970,9970,9970,9970,29
|
|
20240312,130000,348531170,9980,9970,9980,9970,5
|
|
20240312,125900,348481280,9970,9970,9970,9970,2
|
|
20240312,125800,348461340,9970,9970,9970,9970,0
|
|
20240312,125700,348461340,9970,9970,9970,9970,30
|
|
20240312,125600,348162240,9970,9970,9970,9970,1
|
|
20240312,125500,348152270,9950,9950,9950,9950,0
|
|
20240312,125400,348152270,9950,9960,9960,9950,14
|
|
20240312,125300,348012960,9950,9950,9950,9950,0
|
|
20240312,125200,348012960,9950,9950,9950,9950,0
|
|
20240312,125100,348012960,9950,9950,9950,9950,0
|
|
20240312,125000,348012960,9950,9950,9950,9950,0
|
|
20240312,124900,348012960,9950,9950,9950,9950,0
|
|
20240312,124800,348012960,9950,9950,9950,9950,0
|
|
20240312,124700,348012960,9950,9950,9950,9950,0
|
|
20240312,124600,348012960,9950,9950,9950,9950,0
|
|
20240312,124500,348012960,9950,9950,9950,9950,0
|
|
20240312,124400,348012960,9950,9950,9950,9950,500
|
|
20240312,124300,343037960,9950,9960,9960,9950,743
|
|
20240312,124200,335644750,9960,9960,9960,9960,0
|
|
20240312,124100,335644750,9960,9960,9970,9960,65
|
|
20240312,124000,334996850,9960,9960,9960,9960,0
|
|
20240312,123900,334996850,9960,9960,9960,9960,0
|
|
20240312,123800,334996850,9960,9960,9960,9960,0
|
|
20240312,123700,334996850,9960,9960,9960,9960,0
|
|
20240312,123600,334996850,9960,9960,9960,9960,4
|
|
20240312,123500,334957010,9960,9960,9960,9960,2
|
|
20240312,123400,334937090,9960,9980,9980,9960,260
|
|
20240312,123300,332347290,9970,9980,9980,9970,207
|
|
20240312,123200,330283490,9990,9990,9990,9990,1
|
|
20240312,123100,330273500,9990,9990,9990,9990,1
|
|
20240312,123000,330263510,9990,9990,9990,9990,0
|
|
20240312,122900,330263510,9990,9990,9990,9990,8
|
|
20240312,122800,330183590,10000,10000,10000,10000,0
|
|
20240312,122700,330183590,10000,9960,10000,9960,251
|
|
20240312,122600,327674760,9960,9990,9990,9960,30
|
|
20240312,122500,327375930,9970,9970,9970,9970,0
|
|
20240312,122400,327375930,9970,9970,9970,9970,0
|
|
20240312,122300,327375930,9970,9970,9970,9970,0
|
|
20240312,122200,327375930,9970,9970,9970,9970,0
|
|
20240312,122100,327375930,9970,9980,9980,9970,340
|
|
20240312,122000,323983130,9960,9960,9960,9960,0
|
|
20240312,121900,323983130,9960,9960,9960,9960,0
|
|
20240312,121800,323983130,9960,9960,9960,9960,80
|
|
20240312,121700,323186330,9980,9970,9980,9960,220
|
|
20240312,121600,320994990,9970,9970,9970,9970,5
|
|
20240312,121500,320945140,9970,9980,9980,9970,4
|
|
20240312,121400,320905240,9970,9960,9970,9960,73
|
|
20240312,121300,320178130,9960,9960,9960,9960,3
|
|
20240312,121200,320148250,9960,9960,9960,9960,0
|
|
20240312,121100,320148250,9960,9960,9960,9960,0
|
|
20240312,121000,320148250,9960,9960,9960,9960,1765
|
|
20240312,120900,302568850,9970,9970,9970,9970,0
|
|
20240312,120800,302568850,9970,9970,9970,9970,0
|
|
20240312,120700,302568850,9970,9970,9970,9970,0
|
|
20240312,120600,302568850,9970,9970,9970,9970,1260
|
|
20240312,120500,290006650,9980,9980,9980,9980,10
|
|
20240312,120400,289906850,9990,9980,9990,9970,303
|
|
20240312,120300,286882910,10000,9980,10000,9980,21
|
|
20240312,120200,286673170,9980,9980,9980,9980,20
|
|
20240312,120100,286473570,9980,9980,9980,9980,105
|
|
20240312,120000,285425670,9980,9980,9980,9980,71
|
|
20240312,115900,284717090,10000,10000,10000,10000,0
|
|
20240312,115800,284717090,10000,10000,10000,10000,30
|
|
20240312,115700,284417090,9980,9980,9980,9970,1093
|
|
20240312,115600,273515110,9980,10020,10020,9980,5390
|
|
20240312,115500,219643750,10020,10020,10020,10020,520
|
|
20240312,115400,214433350,10030,10030,10030,10030,10
|
|
20240312,115300,214333050,10020,10030,10030,10020,2130
|
|
20240312,115200,192976560,10030,10030,10030,10030,160
|
|
20240312,115100,191371760,10030,10030,10030,10030,1
|
|
20240312,115000,191361730,10030,10030,10030,10030,0
|
|
20240312,114900,191361730,10030,10030,10030,10030,0
|
|
20240312,114800,191361730,10030,10040,10040,10030,35
|
|
20240312,114700,191010380,10040,10040,10040,10040,10
|
|
20240312,114600,190909980,10040,10040,10040,10040,210
|
|
20240312,114500,188801580,10040,10040,10040,10040,1337
|
|
20240312,114400,175378100,10040,10050,10050,10040,235
|
|
20240312,114300,173016750,10050,10050,10050,10050,0
|
|
20240312,114200,173016750,10050,10050,10050,10050,0
|
|
20240312,114100,173016750,10050,10050,10050,10050,5
|
|
20240312,114000,172966500,10090,10090,10090,10090,0
|
|
20240312,113900,172966500,10090,10090,10090,10090,10
|
|
20240312,113800,172865600,10090,10090,10090,10090,0
|
|
20240312,113700,172865600,10090,10090,10090,10090,2
|
|
20240312,113600,172845420,10090,10080,10090,10080,5
|
|
20240312,113500,172794990,10090,10090,10090,10090,0
|
|
20240312,113400,172794990,10090,10080,10090,10070,70
|
|
20240312,113300,172089230,10040,10040,10040,10040,0
|
|
20240312,113200,172089230,10040,10040,10040,10040,0
|
|
20240312,113100,172089230,10040,10040,10040,10040,0
|
|
20240312,113000,172089230,10040,10040,10040,10040,0
|
|
20240312,112900,172089230,10040,10040,10040,10040,0
|
|
20240312,112800,172089230,10040,10040,10040,10040,0
|
|
20240312,112700,172089230,10040,10040,10040,10040,0
|
|
20240312,112600,172089230,10040,10040,10040,10040,0
|
|
20240312,112500,172089230,10040,10040,10040,10040,0
|
|
20240312,112400,172089230,10040,10040,10040,10040,0
|
|
20240312,112300,172089230,10040,10040,10040,10040,0
|
|
20240312,112200,172089230,10040,10040,10040,10040,0
|
|
20240312,112100,172089230,10040,10050,10050,10040,127
|
|
20240312,112000,170814130,10040,10040,10040,10040,0
|
|
20240312,111900,170814130,10040,10040,10040,10040,0
|
|
20240312,111800,170814130,10040,10040,10040,10040,0
|
|
20240312,111700,170814130,10040,10040,10040,10040,0
|
|
20240312,111600,170814130,10040,10040,10040,10040,0
|
|
20240312,111500,170814130,10040,10050,10050,10040,300
|
|
20240312,111400,167802120,10040,10040,10040,10040,0
|
|
20240312,111300,167802120,10040,10040,10040,10040,0
|
|
20240312,111200,167802120,10040,10040,10040,10040,0
|
|
20240312,111100,167802120,10040,10040,10040,10040,0
|
|
20240312,111000,167802120,10040,10040,10040,10040,0
|
|
20240312,110900,167802120,10040,10040,10040,10040,21
|
|
20240312,110800,167591280,10040,10040,10040,10040,0
|
|
20240312,110700,167591280,10040,10040,10040,10040,0
|
|
20240312,110600,167591280,10040,10040,10040,10040,8
|
|
20240312,110500,167510960,10040,10040,10040,10040,0
|
|
20240312,110400,167510960,10040,10040,10040,10040,0
|
|
20240312,110300,167510960,10040,10040,10040,10040,0
|
|
20240312,110200,167510960,10040,10040,10040,10040,0
|
|
20240312,110100,167510960,10040,10040,10040,10040,0
|
|
20240312,110000,167510960,10040,10040,10040,10040,0
|
|
20240312,105900,167510960,10040,10040,10040,10040,0
|
|
20240312,105800,167510960,10040,10040,10040,10040,0
|
|
20240312,105700,167510960,10040,10040,10040,10040,0
|
|
20240312,105600,167510960,10040,10040,10040,10040,0
|
|
20240312,105500,167510960,10040,10040,10040,10040,1141
|
|
20240312,105400,156055320,10040,10040,10040,10040,0
|
|
20240312,105300,156055320,10040,10040,10040,10040,0
|
|
20240312,105200,156055320,10040,10040,10040,10040,0
|
|
20240312,105100,156055320,10040,10040,10040,10040,11
|
|
20240312,105000,155944880,10040,10040,10040,10040,0
|
|
20240312,104900,155944880,10040,10040,10040,10040,0
|
|
20240312,104800,155944880,10040,10090,10090,10040,20
|
|
20240312,104700,155743830,10040,10040,10040,10040,20
|
|
20240312,104600,155543030,10040,10040,10040,10040,20
|
|
20240312,104500,155342230,10040,10060,10060,10040,750
|
|
20240312,104400,147809170,10060,10060,10060,10060,0
|
|
20240312,104300,147809170,10060,10060,10060,10060,0
|
|
20240312,104200,147809170,10060,10060,10060,10060,10
|
|
20240312,104100,147708570,10060,10060,10060,10060,0
|
|
20240312,104000,147708570,10060,10060,10060,10060,0
|
|
20240312,103900,147708570,10060,10060,10060,10060,0
|
|
20240312,103800,147708570,10060,10060,10060,10060,0
|
|
20240312,103700,147708570,10060,10060,10060,10060,7
|
|
20240312,103600,147638150,10060,10060,10060,10060,7
|
|
20240312,103500,147567730,10060,10070,10070,10060,189
|
|
20240312,103400,145665090,10090,10090,10090,10090,0
|
|
20240312,103300,145665090,10090,10090,10090,10090,0
|
|
20240312,103200,145665090,10090,10090,10090,10090,49
|
|
20240312,103100,145170680,10090,10090,10090,10090,0
|
|
20240312,103000,145170680,10090,10090,10090,10090,0
|
|
20240312,102900,145170680,10090,10090,10090,10090,0
|
|
20240312,102800,145170680,10090,10090,10090,10090,0
|
|
20240312,102700,145170680,10090,10090,10090,10090,1
|
|
20240312,102600,145160590,10090,10090,10090,10090,0
|
|
20240312,102500,145160590,10090,10090,10090,10090,0
|
|
20240312,102400,145160590,10090,10090,10090,10090,0
|
|
20240312,102300,145160590,10090,10090,10090,10090,0
|
|
20240312,102200,145160590,10090,10090,10090,10090,0
|
|
20240312,102100,145160590,10090,10090,10090,10090,0
|
|
20240312,102000,145160590,10090,10090,10090,10090,0
|
|
20240312,101900,145160590,10090,10090,10090,10090,0
|
|
20240312,101800,145160590,10090,10090,10090,10090,0
|
|
20240312,101700,145160590,10090,10090,10090,10090,10
|
|
20240312,101600,145059690,10090,10090,10090,10090,1
|
|
20240312,101500,145049600,10090,10090,10090,10090,1
|
|
20240312,101400,145039510,10060,10060,10060,10060,0
|
|
20240312,101300,145039510,10060,10060,10060,10060,0
|
|
20240312,101200,145039510,10060,10060,10060,10060,0
|
|
20240312,101100,145039510,10060,10060,10060,10060,1
|
|
20240312,101000,145029450,10060,10060,10060,10060,0
|
|
20240312,100900,145029450,10060,10060,10060,10060,0
|
|
20240312,100800,145029450,10060,10060,10060,10060,0
|
|
20240312,100700,145029450,10060,10060,10060,10060,0
|
|
20240312,100600,145029450,10060,10060,10060,10060,30
|
|
20240312,100500,144727650,10040,10060,10060,10040,1000
|
|
20240312,100400,134687030,10050,10050,10050,10050,0
|
|
20240312,100300,134687030,10050,10050,10050,10050,0
|
|
20240312,100200,134687030,10050,10070,10070,10050,93
|
|
20240312,100100,133751740,10090,10090,10090,10090,11
|
|
20240312,100000,133640750,10100,10100,10100,10090,602
|
|
20240312,095900,127561550,10090,10090,10090,10090,0
|
|
20240312,095800,127561550,10090,10090,10090,10090,0
|
|
20240312,095700,127561550,10090,10090,10090,10090,1
|
|
20240312,095600,127551460,10040,10070,10070,10040,710
|
|
20240312,095500,120420660,10070,10070,10070,10070,0
|
|
20240312,095400,120420660,10070,10070,10070,10070,0
|
|
20240312,095300,120420660,10070,10070,10070,10070,89
|
|
20240312,095200,119524430,10040,10040,10040,10040,0
|
|
20240312,095100,119524430,10040,10050,10050,10040,700
|
|
20240312,095000,112496080,10050,10050,10050,10050,0
|
|
20240312,094900,112496080,10050,10050,10050,10050,0
|
|
20240312,094800,112496080,10050,10040,10050,10040,363
|
|
20240312,094700,108850930,10040,10040,10040,10040,0
|
|
20240312,094600,108850930,10040,10020,10040,10020,425
|
|
20240312,094500,104585930,10040,10040,10040,10040,6
|
|
20240312,094400,104525690,10040,10040,10040,10040,5
|
|
20240312,094300,104475490,10040,10040,10040,10040,100
|
|
20240312,094200,103471490,10020,10020,10020,10020,0
|
|
20240312,094100,103471490,10020,10020,10020,10020,0
|
|
20240312,094000,103471490,10020,10030,10040,10020,900
|
|
20240312,093900,94445070,10030,10030,10030,10030,734
|
|
20240312,093800,87083050,10030,10040,10040,10030,1231
|
|
20240312,093700,74734920,10040,10040,10040,10040,0
|
|
20240312,093600,74734920,10040,10040,10040,10040,628
|
|
20240312,093500,68429800,10040,10040,10040,10040,65
|
|
20240312,093400,67777200,10040,10060,10060,10040,1315
|
|
20240312,093300,54559250,10070,10070,10070,10070,1
|
|
20240312,093200,54549180,10070,10070,10070,10070,1
|
|
20240312,093100,54539110,10070,10070,10070,10070,0
|
|
20240312,093000,54539110,10070,10090,10090,10070,600
|
|
20240312,092900,48492200,10090,10090,10090,10090,0
|
|
20240312,092800,48492200,10090,10090,10090,10090,51
|
|
20240312,092700,47977610,10090,10090,10090,10090,1
|
|
20240312,092600,47967520,10080,10080,10080,10080,0
|
|
20240312,092500,47967520,10080,10080,10080,10080,0
|
|
20240312,092400,47967520,10080,10080,10080,10080,0
|
|
20240312,092300,47967520,10080,10080,10080,10080,438
|
|
20240312,092200,43552480,10130,10130,10130,10130,0
|
|
20240312,092100,43552480,10130,10130,10130,10130,0
|
|
20240312,092000,43552480,10130,10090,10130,10090,102
|
|
20240312,091900,42523220,10090,10090,10090,10090,149
|
|
20240312,091800,41019810,10130,10130,10130,10130,0
|
|
20240312,091700,41019810,10130,10130,10130,10130,0
|
|
20240312,091600,41019810,10130,10130,10130,10130,98
|
|
20240312,091500,40027070,10130,10130,10130,10130,0
|
|
20240312,091400,40027070,10130,10100,10130,10080,2304
|
|
20240312,091300,16769150,10100,10130,10130,10100,107
|
|
20240312,091200,15688240,10140,10140,10140,10140,0
|
|
20240312,091100,15688240,10140,10140,10140,10140,0
|
|
20240312,091000,15688240,10140,10130,10140,10130,177
|
|
20240312,090900,13895130,10130,10070,10130,10070,120
|
|
20240312,090800,12685530,10060,10060,10060,10060,0
|
|
20240312,090700,12685530,10060,10060,10060,10060,0
|
|
20240312,090600,12685530,10060,10100,10100,10060,144
|
|
20240312,090500,11235130,10100,10100,10100,10100,1
|
|
20240312,090400,11225030,10050,10050,10050,10050,100
|
|
20240312,090300,10220030,10040,10040,10040,10040,150
|
|
20240312,090200,8714030,10040,10050,10050,10040,551
|
|
20240312,090100,3179440,10050,10050,10050,10050,22
|
|
20240312,090000,2958340,10050,10120,10120,10050,294
|