645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,194200,721639210,9780,9780,9780,9780,580
|
|
20240314,194100,721639210,9780,9780,9780,9780,0
|
|
20240314,194000,721639210,9780,9780,9780,9780,0
|
|
20240314,193900,721639210,9780,9780,9780,9780,0
|
|
20240314,193800,721639210,9780,9780,9780,9780,0
|
|
20240314,193700,721639210,9780,9780,9780,9780,0
|
|
20240314,193600,721639210,9780,9780,9780,9780,0
|
|
20240314,193500,721639210,9780,9780,9780,9780,0
|
|
20240314,193400,721639210,9780,9780,9780,9780,0
|
|
20240314,193300,721639210,9780,9780,9780,9780,0
|
|
20240314,193200,721639210,9780,9780,9780,9780,0
|
|
20240314,193100,721639210,9780,9780,9780,9780,0
|
|
20240314,193000,721639210,9780,9780,9780,9780,0
|
|
20240314,192900,721639210,9780,9780,9780,9780,0
|
|
20240314,192800,721639210,9780,9780,9780,9780,0
|
|
20240314,192700,721639210,9780,9780,9780,9780,0
|
|
20240314,192600,721639210,9780,9780,9780,9780,0
|
|
20240314,192500,721639210,9780,9780,9780,9780,0
|
|
20240314,192400,721639210,9780,9780,9780,9780,0
|
|
20240314,192300,721639210,9780,9780,9780,9780,0
|
|
20240314,192200,721639210,9780,9780,9780,9780,0
|
|
20240314,192100,721639210,9780,9780,9780,9780,0
|
|
20240314,192000,721639210,9780,9780,9780,9780,0
|
|
20240314,191900,721639210,9780,9780,9780,9780,0
|
|
20240314,191800,721639210,9780,9780,9780,9780,0
|
|
20240314,191700,721639210,9780,9780,9780,9780,0
|
|
20240314,191600,721639210,9780,9780,9780,9780,0
|
|
20240314,191500,721639210,9780,9780,9780,9780,0
|
|
20240314,191400,721639210,9780,9780,9780,9780,0
|
|
20240314,191300,721639210,9780,9780,9780,9780,0
|
|
20240314,191200,721639210,9780,9780,9780,9780,580
|
|
20240314,191100,721639210,9780,9780,9780,9780,0
|
|
20240314,191000,721639210,9780,9780,9780,9780,0
|
|
20240314,190900,721639210,9780,9780,9780,9780,0
|
|
20240314,190800,721639210,9780,9780,9780,9780,0
|
|
20240314,190700,721639210,9780,9780,9780,9780,0
|
|
20240314,190600,721639210,9780,9780,9780,9780,0
|
|
20240314,190500,721639210,9780,9780,9780,9780,0
|
|
20240314,190400,721639210,9780,9780,9780,9780,0
|
|
20240314,190300,721639210,9780,9780,9780,9780,0
|
|
20240314,190200,721639210,9780,9780,9780,9780,0
|
|
20240314,190100,721639210,9780,9780,9780,9780,0
|
|
20240314,190000,721639210,9780,9780,9780,9780,0
|
|
20240314,185900,721639210,9780,9780,9780,9780,0
|
|
20240314,185800,721639210,9780,9780,9780,9780,0
|
|
20240314,185700,721639210,9780,9780,9780,9780,0
|
|
20240314,185600,721639210,9780,9780,9780,9780,0
|
|
20240314,185500,721639210,9780,9780,9780,9780,0
|
|
20240314,185400,721639210,9780,9780,9780,9780,0
|
|
20240314,185300,721639210,9780,9780,9780,9780,0
|
|
20240314,185200,721639210,9780,9780,9780,9780,0
|
|
20240314,185100,721639210,9780,9780,9780,9780,0
|
|
20240314,185000,721639210,9780,9780,9780,9780,0
|
|
20240314,184900,721639210,9780,9780,9780,9780,0
|
|
20240314,184800,721639210,9780,9780,9780,9780,0
|
|
20240314,184700,721639210,9780,9780,9780,9780,0
|
|
20240314,184600,721639210,9780,9780,9780,9780,0
|
|
20240314,184500,721639210,9780,9780,9780,9780,0
|
|
20240314,184400,721639210,9780,9780,9780,9780,0
|
|
20240314,184300,721639210,9780,9780,9780,9780,0
|
|
20240314,184200,721639210,9780,9780,9780,9780,580
|
|
20240314,184100,721639210,9780,9780,9780,9780,0
|
|
20240314,184000,721639210,9780,9780,9780,9780,0
|
|
20240314,183900,721639210,9780,9780,9780,9780,0
|
|
20240314,183800,721639210,9780,9780,9780,9780,0
|
|
20240314,183700,721639210,9780,9780,9780,9780,0
|
|
20240314,183600,721639210,9780,9780,9780,9780,0
|
|
20240314,183500,721639210,9780,9780,9780,9780,0
|
|
20240314,183400,721639210,9780,9780,9780,9780,0
|
|
20240314,183300,721639210,9780,9780,9780,9780,0
|
|
20240314,183200,721639210,9780,9780,9780,9780,0
|
|
20240314,183100,721639210,9780,9780,9780,9780,0
|
|
20240314,183000,721639210,9780,9780,9780,9780,0
|
|
20240314,182900,721639210,9780,9780,9780,9780,0
|
|
20240314,182800,721639210,9780,9780,9780,9780,0
|
|
20240314,182700,721639210,9780,9780,9780,9780,0
|
|
20240314,182600,721639210,9780,9780,9780,9780,0
|
|
20240314,182500,721639210,9780,9780,9780,9780,0
|
|
20240314,182400,721639210,9780,9780,9780,9780,0
|
|
20240314,182300,721639210,9780,9780,9780,9780,0
|
|
20240314,182200,721639210,9780,9780,9780,9780,0
|
|
20240314,182100,721639210,9780,9780,9780,9780,0
|
|
20240314,182000,721639210,9780,9780,9780,9780,0
|
|
20240314,181900,721639210,9780,9780,9780,9780,0
|
|
20240314,181800,721639210,9780,9780,9780,9780,0
|
|
20240314,181700,721639210,9780,9780,9780,9780,0
|
|
20240314,181600,721639210,9780,9780,9780,9780,0
|
|
20240314,181500,721639210,9780,9780,9780,9780,0
|
|
20240314,181400,721639210,9780,9780,9780,9780,0
|
|
20240314,181300,721639210,9780,9780,9780,9780,0
|
|
20240314,181200,721639210,9780,9780,9780,9780,580
|
|
20240314,181100,721639210,9780,9780,9780,9780,0
|
|
20240314,181000,721639210,9780,9780,9780,9780,0
|
|
20240314,180900,721639210,9780,9780,9780,9780,0
|
|
20240314,180800,721639210,9780,9780,9780,9780,0
|
|
20240314,180700,721639210,9780,9780,9780,9780,0
|
|
20240314,180600,721639210,9780,9780,9780,9780,0
|
|
20240314,180500,721639210,9780,9780,9780,9780,0
|
|
20240314,180400,721639210,9780,9780,9780,9780,0
|
|
20240314,180300,721639210,9780,9780,9780,9780,0
|
|
20240314,180200,721639210,9780,9780,9780,9780,0
|
|
20240314,180100,721639210,9780,9780,9780,9780,0
|
|
20240314,180000,721639210,9780,9780,9780,9780,0
|
|
20240314,175900,721639210,9780,9780,9780,9780,0
|
|
20240314,175800,721639210,9780,9780,9780,9780,0
|
|
20240314,175700,721639210,9780,9780,9780,9780,0
|
|
20240314,175600,721639210,9780,9780,9780,9780,0
|
|
20240314,175500,721639210,9780,9780,9780,9780,0
|
|
20240314,175400,721639210,9780,9780,9780,9780,0
|
|
20240314,175300,721639210,9780,9780,9780,9780,0
|
|
20240314,175200,721639210,9780,9780,9780,9780,0
|
|
20240314,175100,721639210,9780,9780,9780,9780,0
|
|
20240314,175000,721639210,9780,9780,9780,9780,0
|
|
20240314,174900,721639210,9780,9780,9780,9780,0
|
|
20240314,174800,721639210,9780,9780,9780,9780,0
|
|
20240314,174700,721639210,9780,9780,9780,9780,0
|
|
20240314,174600,721639210,9780,9780,9780,9780,0
|
|
20240314,174500,721639210,9780,9780,9780,9780,0
|
|
20240314,174400,721639210,9780,9780,9780,9780,0
|
|
20240314,174300,721639210,9780,9780,9780,9780,0
|
|
20240314,174200,721639210,9780,9780,9780,9780,580
|
|
20240314,174100,721639210,9780,9780,9780,9780,0
|
|
20240314,174000,721639210,9780,9780,9780,9780,0
|
|
20240314,173900,721639210,9780,9780,9780,9780,0
|
|
20240314,173800,721639210,9780,9780,9780,9780,0
|
|
20240314,173700,721639210,9780,9780,9780,9780,0
|
|
20240314,173600,721639210,9780,9780,9780,9780,0
|
|
20240314,173500,721639210,9780,9780,9780,9780,0
|
|
20240314,173400,721639210,9780,9780,9780,9780,0
|
|
20240314,173300,721639210,9780,9780,9780,9780,0
|
|
20240314,173200,721639210,9780,9780,9780,9780,0
|
|
20240314,173100,721639210,9780,9780,9780,9780,0
|
|
20240314,173000,721639210,9780,9780,9780,9780,0
|
|
20240314,172900,721639210,9780,9780,9780,9780,0
|
|
20240314,172800,721639210,9780,9780,9780,9780,0
|
|
20240314,172700,721639210,9780,9780,9780,9780,0
|
|
20240314,172600,721639210,9780,9780,9780,9780,0
|
|
20240314,172500,721639210,9780,9780,9780,9780,0
|
|
20240314,172400,721639210,9780,9780,9780,9780,0
|
|
20240314,172300,721639210,9780,9780,9780,9780,0
|
|
20240314,172200,721639210,9780,9780,9780,9780,0
|
|
20240314,172100,721639210,9780,9780,9780,9780,0
|
|
20240314,172000,721639210,9780,9780,9780,9780,0
|
|
20240314,171900,721639210,9780,9780,9780,9780,0
|
|
20240314,171800,721639210,9780,9780,9780,9780,0
|
|
20240314,171700,721639210,9780,9780,9780,9780,0
|
|
20240314,171600,721639210,9780,9780,9780,9780,0
|
|
20240314,171500,721639210,9780,9780,9780,9780,0
|
|
20240314,171400,721639210,9780,9780,9780,9780,0
|
|
20240314,171300,721639210,9780,9780,9780,9780,0
|
|
20240314,171200,721639210,9780,9780,9780,9780,580
|
|
20240314,171100,721639210,9780,9780,9780,9780,0
|
|
20240314,171000,721639210,9780,9780,9780,9780,0
|
|
20240314,170900,721639210,9780,9780,9780,9780,0
|
|
20240314,170800,721639210,9780,9780,9780,9780,0
|
|
20240314,170700,721639210,9780,9780,9780,9780,0
|
|
20240314,170600,721639210,9780,9780,9780,9780,0
|
|
20240314,170500,721639210,9780,9780,9780,9780,0
|
|
20240314,170400,721639210,9780,9780,9780,9780,0
|
|
20240314,170300,721639210,9780,9780,9780,9780,0
|
|
20240314,170200,721639210,9780,9780,9780,9780,0
|
|
20240314,170100,721639210,9780,9780,9780,9780,0
|
|
20240314,170000,721639210,9780,9780,9780,9780,0
|
|
20240314,165900,721639210,9780,9780,9780,9780,0
|
|
20240314,165800,721639210,9780,9780,9780,9780,0
|
|
20240314,165700,721639210,9780,9780,9780,9780,0
|
|
20240314,165600,721639210,9780,9780,9780,9780,0
|
|
20240314,165500,721639210,9780,9780,9780,9780,0
|
|
20240314,165400,721639210,9780,9780,9780,9780,0
|
|
20240314,165300,721639210,9780,9780,9780,9780,0
|
|
20240314,165200,721639210,9780,9780,9780,9780,0
|
|
20240314,165100,721639210,9780,9780,9780,9780,0
|
|
20240314,165000,721639210,9780,9780,9780,9780,0
|
|
20240314,164900,721639210,9780,9780,9780,9780,0
|
|
20240314,164800,721639210,9780,9780,9780,9780,0
|
|
20240314,164700,721639210,9780,9780,9780,9780,0
|
|
20240314,164600,721639210,9780,9780,9780,9780,0
|
|
20240314,164500,721639210,9780,9780,9780,9780,0
|
|
20240314,164400,721639210,9780,9780,9780,9780,0
|
|
20240314,164300,721639210,9780,9780,9780,9780,0
|
|
20240314,164200,721639210,9780,9780,9780,9780,580
|
|
20240314,164100,721639210,9780,9780,9780,9780,0
|
|
20240314,164000,721639210,9780,9780,9780,9780,0
|
|
20240314,163900,721639210,9780,9780,9780,9780,0
|
|
20240314,163800,721639210,9780,9780,9780,9780,0
|
|
20240314,163700,721639210,9780,9780,9780,9780,0
|
|
20240314,163600,721639210,9780,9780,9780,9780,0
|
|
20240314,163500,721639210,9780,9780,9780,9780,0
|
|
20240314,163400,721639210,9780,9780,9780,9780,0
|
|
20240314,163300,721639210,9780,9780,9780,9780,0
|
|
20240314,163200,721639210,9780,9780,9780,9780,0
|
|
20240314,163100,721639210,9780,9780,9780,9780,0
|
|
20240314,163000,721639210,9780,9780,9780,9780,0
|
|
20240314,162900,721639210,9780,9780,9780,9780,0
|
|
20240314,162800,721639210,9780,9780,9780,9780,0
|
|
20240314,162700,721639210,9780,9780,9780,9780,0
|
|
20240314,162600,721639210,9780,9780,9780,9780,0
|
|
20240314,162500,721639210,9780,9780,9780,9780,0
|
|
20240314,162400,721639210,9780,9780,9780,9780,0
|
|
20240314,162300,721639210,9780,9780,9780,9780,0
|
|
20240314,162200,721639210,9780,9780,9780,9780,0
|
|
20240314,162100,721639210,9780,9780,9780,9780,0
|
|
20240314,162000,721639210,9780,9780,9780,9780,0
|
|
20240314,161900,721639210,9780,9780,9780,9780,0
|
|
20240314,161800,721639210,9780,9780,9780,9780,0
|
|
20240314,161700,721639210,9780,9780,9780,9780,0
|
|
20240314,161600,721639210,9780,9780,9780,9780,0
|
|
20240314,161500,721639210,9780,9780,9780,9780,0
|
|
20240314,161400,721639210,9780,9780,9780,9780,0
|
|
20240314,161300,721639210,9780,9780,9780,9780,0
|
|
20240314,161200,721639210,9780,9780,9780,9780,580
|
|
20240314,161100,721639210,9780,9780,9780,9780,0
|
|
20240314,161000,721639210,9780,9780,9780,9780,0
|
|
20240314,160900,721639210,9780,9780,9780,9780,0
|
|
20240314,160800,721639210,9780,9780,9780,9780,0
|
|
20240314,160700,721639210,9780,9780,9780,9780,0
|
|
20240314,160600,721639210,9780,9780,9780,9780,0
|
|
20240314,160500,721639210,9780,9780,9780,9780,0
|
|
20240314,160400,721639210,9780,9780,9780,9780,0
|
|
20240314,160300,721639210,9780,9780,9780,9780,0
|
|
20240314,160200,721639210,9780,9780,9780,9780,0
|
|
20240314,160100,721639210,9780,9780,9780,9780,0
|
|
20240314,160000,721639210,9780,9780,9780,9780,0
|
|
20240314,155900,721639210,9780,9780,9780,9780,0
|
|
20240314,155800,721639210,9780,9780,9780,9780,0
|
|
20240314,155700,721639210,9780,9780,9780,9780,0
|
|
20240314,155600,721639210,9780,9780,9780,9780,0
|
|
20240314,155500,721639210,9780,9780,9780,9780,0
|
|
20240314,155400,721639210,9780,9780,9780,9780,0
|
|
20240314,155300,721639210,9780,9780,9780,9780,0
|
|
20240314,155200,721639210,9780,9780,9780,9780,0
|
|
20240314,155100,721639210,9780,9780,9780,9780,0
|
|
20240314,155000,721639210,9780,9780,9780,9780,0
|
|
20240314,154900,721639210,9780,9780,9780,9780,0
|
|
20240314,154800,721639210,9780,9780,9780,9780,0
|
|
20240314,154700,721639210,9780,9780,9780,9780,0
|
|
20240314,154600,721639210,9780,9780,9780,9780,0
|
|
20240314,154500,721639210,9780,9780,9780,9780,0
|
|
20240314,154400,721639210,9780,9780,9780,9780,0
|
|
20240314,154300,721639210,9780,9780,9780,9780,0
|
|
20240314,154200,721639210,9780,9780,9780,9780,580
|
|
20240314,154100,721639210,9780,9780,9780,9780,0
|
|
20240314,154000,721639210,9780,9780,9780,9780,0
|
|
20240314,153900,721639210,9780,9780,9780,9780,0
|
|
20240314,153800,721639210,9780,9780,9780,9780,0
|
|
20240314,153700,721639210,9780,9780,9780,9780,0
|
|
20240314,153600,721639210,9780,9780,9780,9780,0
|
|
20240314,153500,721639210,9780,9780,9780,9780,0
|
|
20240314,153400,721639210,9780,9780,9780,9780,0
|
|
20240314,153300,721639210,9780,9780,9780,9780,0
|
|
20240314,153200,721639210,9780,9780,9780,9780,0
|
|
20240314,153100,721639210,9780,9780,9780,9780,0
|
|
20240314,153000,721639210,9780,9780,9780,9780,580
|
|
20240314,152900,715966810,9780,9780,9780,9780,0
|
|
20240314,152800,715966810,9780,9780,9780,9780,0
|
|
20240314,152700,715966810,9780,9780,9780,9780,0
|
|
20240314,152600,715966810,9780,9780,9780,9780,0
|
|
20240314,152500,715966810,9780,9780,9780,9780,0
|
|
20240314,152400,715966810,9780,9780,9780,9780,0
|
|
20240314,152300,715966810,9780,9780,9780,9780,0
|
|
20240314,152200,715966810,9780,9780,9780,9780,0
|
|
20240314,152100,715966810,9780,9780,9780,9780,0
|
|
20240314,152000,715966810,9780,9780,9780,9780,0
|
|
20240314,151900,715966810,9780,9750,9780,9750,205
|
|
20240314,151800,713964290,9770,9770,9770,9770,82
|
|
20240314,151700,713163150,9780,9770,9780,9770,41
|
|
20240314,151600,712762570,9770,9770,9770,9770,105
|
|
20240314,151500,711736720,9750,9750,9750,9750,0
|
|
20240314,151400,711736720,9750,9750,9750,9750,921
|
|
20240314,151300,702756970,9750,9750,9750,9750,0
|
|
20240314,151200,702756970,9750,9750,9750,9750,0
|
|
20240314,151100,702756970,9750,9750,9750,9750,0
|
|
20240314,151000,702756970,9750,9710,9750,9710,42
|
|
20240314,150900,702347550,9700,9700,9700,9700,0
|
|
20240314,150800,702347550,9700,9710,9710,9700,106
|
|
20240314,150700,701319000,9750,9750,9750,9750,0
|
|
20240314,150600,701319000,9750,9720,9750,9700,686
|
|
20240314,150500,694637830,9720,9720,9720,9720,0
|
|
20240314,150400,694637830,9720,9750,9750,9720,99
|
|
20240314,150300,693675470,9750,9750,9750,9750,0
|
|
20240314,150200,693675470,9750,9750,9750,9750,0
|
|
20240314,150100,693675470,9750,9750,9750,9750,0
|
|
20240314,150000,693675470,9750,9740,9750,9740,101
|
|
20240314,145900,692691720,9740,9740,9740,9740,0
|
|
20240314,145800,692691720,9740,9740,9740,9740,0
|
|
20240314,145700,692691720,9740,9740,9740,9720,35
|
|
20240314,145600,692351400,9740,9740,9740,9740,8
|
|
20240314,145500,692273480,9730,9730,9730,9730,10
|
|
20240314,145400,692176180,9740,9740,9740,9740,21
|
|
20240314,145300,691971640,9740,9740,9740,9740,0
|
|
20240314,145200,691971640,9740,9740,9740,9740,0
|
|
20240314,145100,691971640,9740,9740,9740,9740,0
|
|
20240314,145000,691971640,9740,9740,9740,9740,0
|
|
20240314,144900,691971640,9740,9740,9740,9740,0
|
|
20240314,144800,691971640,9740,9740,9740,9740,0
|
|
20240314,144700,691971640,9740,9740,9740,9740,0
|
|
20240314,144600,691971640,9740,9740,9740,9740,4
|
|
20240314,144500,691932680,9750,9750,9750,9750,0
|
|
20240314,144400,691932680,9750,9750,9750,9750,0
|
|
20240314,144300,691932680,9750,9750,9750,9750,1
|
|
20240314,144200,691922930,9740,9740,9740,9740,0
|
|
20240314,144100,691922930,9740,9740,9740,9740,0
|
|
20240314,144000,691922930,9740,9740,9740,9740,16
|
|
20240314,143900,691767090,9750,9750,9750,9750,1
|
|
20240314,143800,691757340,9740,9740,9740,9740,1
|
|
20240314,143700,691747600,9750,9750,9750,9750,0
|
|
20240314,143600,691747600,9750,9750,9750,9750,0
|
|
20240314,143500,691747600,9750,9750,9750,9750,0
|
|
20240314,143400,691747600,9750,9740,9750,9740,51
|
|
20240314,143300,691250360,9750,9750,9750,9750,0
|
|
20240314,143200,691250360,9750,9750,9750,9750,0
|
|
20240314,143100,691250360,9750,9750,9750,9750,0
|
|
20240314,143000,691250360,9750,9750,9750,9750,1
|
|
20240314,142900,691240610,9710,9740,9740,9710,100
|
|
20240314,142800,690267900,9740,9740,9740,9740,74
|
|
20240314,142700,689547140,9710,9710,9710,9710,11
|
|
20240314,142600,689440330,9740,9740,9740,9740,0
|
|
20240314,142500,689440330,9740,9740,9740,9740,0
|
|
20240314,142400,689440330,9740,9740,9740,9740,1
|
|
20240314,142300,689430590,9710,9710,9710,9710,0
|
|
20240314,142200,689430590,9710,9710,9710,9710,0
|
|
20240314,142100,689430590,9710,9710,9710,9710,10
|
|
20240314,142000,689333490,9710,9730,9730,9710,45
|
|
20240314,141900,688896120,9730,9730,9730,9730,0
|
|
20240314,141800,688896120,9730,9730,9730,9730,0
|
|
20240314,141700,688896120,9730,9730,9730,9730,0
|
|
20240314,141600,688896120,9730,9730,9730,9720,77
|
|
20240314,141500,688146930,9720,9720,9720,9720,0
|
|
20240314,141400,688146930,9720,9720,9720,9720,0
|
|
20240314,141300,688146930,9720,9720,9720,9720,0
|
|
20240314,141200,688146930,9720,9720,9720,9720,0
|
|
20240314,141100,688146930,9720,9720,9720,9720,36
|
|
20240314,141000,687797010,9730,9730,9730,9730,0
|
|
20240314,140900,687797010,9730,9730,9730,9730,0
|
|
20240314,140800,687797010,9730,9730,9730,9730,0
|
|
20240314,140700,687797010,9730,9730,9730,9730,0
|
|
20240314,140600,687797010,9730,9730,9730,9730,403
|
|
20240314,140500,683875820,9730,9730,9730,9730,635
|
|
20240314,140400,677697270,9730,9730,9730,9730,10
|
|
20240314,140300,677599970,9730,9730,9730,9730,0
|
|
20240314,140200,677599970,9730,9730,9730,9730,1213
|
|
20240314,140100,665797480,9730,9730,9730,9730,101
|
|
20240314,140000,664814750,9740,9740,9740,9740,69
|
|
20240314,135900,664142690,9750,9750,9750,9750,0
|
|
20240314,135800,664142690,9750,9750,9750,9750,0
|
|
20240314,135700,664142690,9750,9750,9750,9750,0
|
|
20240314,135600,664142690,9750,9750,9750,9750,10
|
|
20240314,135500,664045190,9750,9750,9750,9750,1
|
|
20240314,135400,664035440,9750,9750,9750,9750,0
|
|
20240314,135300,664035440,9750,9750,9750,9750,50
|
|
20240314,135200,663547940,9750,9750,9750,9750,0
|
|
20240314,135100,663547940,9750,9750,9750,9750,0
|
|
20240314,135000,663547940,9750,9750,9750,9750,0
|
|
20240314,134900,663547940,9750,9750,9750,9750,0
|
|
20240314,134800,663547940,9750,9750,9750,9750,0
|
|
20240314,134700,663547940,9750,9750,9750,9750,0
|
|
20240314,134600,663547940,9750,9750,9750,9750,0
|
|
20240314,134500,663547940,9750,9750,9750,9750,0
|
|
20240314,134400,663547940,9750,9750,9750,9750,0
|
|
20240314,134300,663547940,9750,9750,9750,9750,0
|
|
20240314,134200,663547940,9750,9750,9750,9750,20
|
|
20240314,134100,663352940,9750,9750,9750,9750,1
|
|
20240314,134000,663343190,9750,9750,9750,9750,0
|
|
20240314,133900,663343190,9750,9750,9750,9750,2
|
|
20240314,133800,663323690,9740,9750,9750,9740,4
|
|
20240314,133700,663284700,9750,9750,9750,9750,1
|
|
20240314,133600,663274950,9770,9770,9770,9770,0
|
|
20240314,133500,663274950,9770,9770,9770,9770,1
|
|
20240314,133400,663265180,9750,9760,9760,9750,162
|
|
20240314,133300,661684570,9770,9770,9770,9770,0
|
|
20240314,133200,661684570,9770,9770,9770,9770,0
|
|
20240314,133100,661684570,9770,9770,9770,9770,0
|
|
20240314,133000,661684570,9770,9770,9770,9770,0
|
|
20240314,132900,661684570,9770,9770,9770,9770,1
|
|
20240314,132800,661674800,9770,9770,9770,9770,0
|
|
20240314,132700,661674800,9770,9770,9770,9770,0
|
|
20240314,132600,661674800,9770,9770,9770,9770,1
|
|
20240314,132500,661665030,9760,9760,9760,9760,1
|
|
20240314,132400,661655270,9770,9770,9770,9770,0
|
|
20240314,132300,661655270,9770,9770,9770,9770,0
|
|
20240314,132200,661655270,9770,9770,9770,9770,0
|
|
20240314,132100,661655270,9770,9770,9770,9770,12
|
|
20240314,132000,661538030,9770,9770,9770,9770,192
|
|
20240314,131900,659662190,9750,9750,9750,9750,0
|
|
20240314,131800,659662190,9750,9760,9760,9750,10
|
|
20240314,131700,659564640,9750,9770,9770,9750,60
|
|
20240314,131600,658978590,9770,9770,9770,9770,0
|
|
20240314,131500,658978590,9770,9770,9770,9770,0
|
|
20240314,131400,658978590,9770,9770,9770,9770,10
|
|
20240314,131300,658880890,9770,9770,9770,9770,1
|
|
20240314,131200,658871120,9740,9730,9740,9730,788
|
|
20240314,131100,651197130,9730,9730,9730,9730,0
|
|
20240314,131000,651197130,9730,9730,9730,9730,0
|
|
20240314,130900,651197130,9730,9730,9730,9730,1
|
|
20240314,130800,651187400,9730,9720,9730,9720,4
|
|
20240314,130700,651148490,9730,9720,9730,9720,2
|
|
20240314,130600,651129040,9720,9730,9730,9720,31
|
|
20240314,130500,650827420,9730,9730,9730,9730,0
|
|
20240314,130400,650827420,9730,9730,9730,9730,0
|
|
20240314,130300,650827420,9730,9730,9730,9730,0
|
|
20240314,130200,650827420,9730,9730,9730,9730,0
|
|
20240314,130100,650827420,9730,9730,9730,9730,0
|
|
20240314,130000,650827420,9730,9730,9730,9730,1
|
|
20240314,125900,650817690,9730,9730,9730,9730,0
|
|
20240314,125800,650817690,9730,9730,9730,9730,3
|
|
20240314,125700,650788500,9730,9730,9730,9730,0
|
|
20240314,125600,650788500,9730,9730,9730,9730,0
|
|
20240314,125500,650788500,9730,9730,9730,9730,0
|
|
20240314,125400,650788500,9730,9730,9730,9730,1
|
|
20240314,125300,650778770,9710,9710,9710,9710,0
|
|
20240314,125200,650778770,9710,9710,9710,9710,0
|
|
20240314,125100,650778770,9710,9710,9710,9710,1
|
|
20240314,125000,650769060,9710,9710,9710,9710,0
|
|
20240314,124900,650769060,9710,9710,9710,9710,0
|
|
20240314,124800,650769060,9710,9710,9710,9710,0
|
|
20240314,124700,650769060,9710,9700,9710,9700,14
|
|
20240314,124600,650633130,9700,9700,9700,9700,0
|
|
20240314,124500,650633130,9700,9710,9710,9700,99
|
|
20240314,124400,649671890,9710,9710,9710,9710,69
|
|
20240314,124300,649001900,9730,9710,9730,9710,18
|
|
20240314,124200,648827000,9730,9710,9730,9710,10
|
|
20240314,124100,648729880,9710,9720,9720,9710,209
|
|
20240314,124000,646700240,9720,9720,9720,9720,46
|
|
20240314,123900,646253120,9720,9720,9720,9720,0
|
|
20240314,123800,646253120,9720,9720,9720,9720,0
|
|
20240314,123700,646253120,9720,9720,9720,9720,0
|
|
20240314,123600,646253120,9720,9720,9720,9720,0
|
|
20240314,123500,646253120,9720,9720,9720,9720,0
|
|
20240314,123400,646253120,9720,9720,9720,9720,0
|
|
20240314,123300,646253120,9720,9720,9720,9720,0
|
|
20240314,123200,646253120,9720,9720,9720,9720,0
|
|
20240314,123100,646253120,9720,9720,9720,9720,8
|
|
20240314,123000,646175360,9710,9710,9710,9710,0
|
|
20240314,122900,646175360,9710,9710,9710,9710,0
|
|
20240314,122800,646175360,9710,9710,9710,9710,3
|
|
20240314,122700,646146230,9710,9710,9710,9710,4
|
|
20240314,122600,646107390,9710,9710,9710,9710,96
|
|
20240314,122500,645175230,9710,9710,9710,9710,13
|
|
20240314,122400,645049000,9710,9710,9710,9710,6
|
|
20240314,122300,644990740,9720,9720,9720,9710,13
|
|
20240314,122200,644864480,9710,9720,9720,9710,164
|
|
20240314,122100,643271990,9720,9720,9720,9720,103
|
|
20240314,122000,642270830,9730,9730,9730,9730,25
|
|
20240314,121900,642027580,9730,9720,9730,9720,9
|
|
20240314,121800,641940090,9730,9720,9730,9720,10
|
|
20240314,121700,641842880,9720,9710,9730,9710,223
|
|
20240314,121600,639674170,9710,9710,9720,9710,33
|
|
20240314,121500,639353690,9710,9720,9720,9710,60
|
|
20240314,121400,638770510,9720,9720,9720,9720,0
|
|
20240314,121300,638770510,9720,9720,9720,9720,7
|
|
20240314,121200,638702470,9710,9710,9710,9710,0
|
|
20240314,121100,638702470,9710,9710,9710,9710,5
|
|
20240314,121000,638653920,9710,9710,9710,9710,15
|
|
20240314,120900,638508270,9720,9710,9720,9710,137
|
|
20240314,120800,637176960,9710,9710,9710,9710,1
|
|
20240314,120700,637167250,9700,9700,9700,9700,0
|
|
20240314,120600,637167250,9700,9700,9700,9700,5
|
|
20240314,120500,637118750,9700,9700,9700,9690,47
|
|
20240314,120400,636663090,9700,9700,9700,9700,86
|
|
20240314,120300,635828890,9730,9670,9730,9660,1050
|
|
20240314,120200,625682160,9650,9740,9740,9650,4901
|
|
20240314,120100,578222120,9750,9750,9750,9750,241
|
|
20240314,120000,575872370,9820,9820,9820,9820,293
|
|
20240314,115900,572995110,9830,9750,9830,9750,329
|
|
20240314,115800,569773590,9760,9730,9760,9730,661
|
|
20240314,115700,563328380,9710,9710,9710,9710,0
|
|
20240314,115600,563328380,9710,9710,9710,9710,1
|
|
20240314,115500,563318670,9700,9700,9700,9700,0
|
|
20240314,115400,563318670,9700,9700,9700,9700,0
|
|
20240314,115300,563318670,9700,9700,9700,9700,1
|
|
20240314,115200,563308970,9700,9700,9700,9700,7
|
|
20240314,115100,563241070,9700,9700,9710,9690,22
|
|
20240314,115000,563027800,9700,9710,9720,9700,2134
|
|
20240314,114900,542316520,9720,9720,9720,9720,5
|
|
20240314,114800,542267920,9720,9720,9720,9720,0
|
|
20240314,114700,542267920,9720,9720,9720,9720,3
|
|
20240314,114600,542238760,9720,9720,9720,9720,1
|
|
20240314,114500,542229040,9710,9710,9710,9710,0
|
|
20240314,114400,542229040,9710,9720,9720,9710,16
|
|
20240314,114300,542073530,9720,9720,9720,9720,0
|
|
20240314,114200,542073530,9720,9700,9720,9690,1438
|
|
20240314,114100,528137300,9700,9700,9700,9700,1
|
|
20240314,114000,528127600,9690,9690,9690,9690,0
|
|
20240314,113900,528127600,9690,9690,9690,9690,0
|
|
20240314,113800,528127600,9690,9690,9690,9690,0
|
|
20240314,113700,528127600,9690,9690,9690,9690,0
|
|
20240314,113600,528127600,9690,9690,9690,9690,0
|
|
20240314,113500,528127600,9690,9690,9690,9690,30
|
|
20240314,113400,527836900,9680,9680,9680,9680,0
|
|
20240314,113300,527836900,9680,9730,9730,9680,2807
|
|
20240314,113200,500588990,9690,9690,9690,9690,5
|
|
20240314,113100,500540540,9650,9660,9720,9650,1576
|
|
20240314,113000,485296050,9700,9700,9700,9700,100
|
|
20240314,112900,484326050,9650,9680,9680,9650,1500
|
|
20240314,112800,469837130,9680,9680,9680,9680,120
|
|
20240314,112700,468675530,9670,9690,9690,9660,2347
|
|
20240314,112600,445971240,9690,9720,9720,9690,2991
|
|
20240314,112500,416958310,9700,9710,9710,9700,2566
|
|
20240314,112400,392055970,9720,9740,9830,9720,2740
|
|
20240314,112300,365406180,9730,9730,9730,9730,0
|
|
20240314,112200,365406180,9730,9730,9730,9730,0
|
|
20240314,112100,365406180,9730,9730,9730,9730,0
|
|
20240314,112000,365406180,9730,9750,9750,9730,520
|
|
20240314,111900,360343630,9750,9750,9750,9750,8
|
|
20240314,111800,360265630,9750,9750,9750,9750,173
|
|
20240314,111700,358578880,9750,9750,9750,9750,253
|
|
20240314,111600,356112130,9750,9750,9750,9750,25
|
|
20240314,111500,355868380,9750,9750,9750,9750,0
|
|
20240314,111400,355868380,9750,9750,9750,9750,222
|
|
20240314,111300,353703880,9750,9750,9750,9750,421
|
|
20240314,111200,349599130,9750,9750,9750,9750,919
|
|
20240314,111100,340638880,9750,9750,9750,9750,0
|
|
20240314,111000,340638880,9750,9750,9750,9750,0
|
|
20240314,110900,340638880,9750,9750,9750,9750,243
|
|
20240314,110800,338269630,9750,9750,9750,9750,928
|
|
20240314,110700,329221630,9750,9750,9750,9750,0
|
|
20240314,110600,329221630,9750,9750,9750,9750,0
|
|
20240314,110500,329221630,9750,9750,9750,9750,0
|
|
20240314,110400,329221630,9750,9740,9750,9740,1335
|
|
20240314,110300,316208320,9740,9760,9760,9740,2592
|
|
20240314,110200,290938730,9770,9770,9770,9770,0
|
|
20240314,110100,290938730,9770,9770,9770,9770,0
|
|
20240314,110000,290938730,9770,9770,9770,9770,2
|
|
20240314,105900,290919190,9750,9750,9750,9750,0
|
|
20240314,105800,290919190,9750,9750,9750,9750,113
|
|
20240314,105700,289817440,9750,9780,9780,9750,1587
|
|
20240314,105600,274328230,9770,9770,9770,9770,0
|
|
20240314,105500,274328230,9770,9770,9770,9770,0
|
|
20240314,105400,274328230,9770,9770,9770,9770,1876
|
|
20240314,105300,255999710,9770,9770,9770,9770,0
|
|
20240314,105200,255999710,9770,9790,9790,9770,117
|
|
20240314,105100,254855920,9770,9770,9770,9770,0
|
|
20240314,105000,254855920,9770,9770,9770,9770,0
|
|
20240314,104900,254855920,9770,9780,9780,9770,150
|
|
20240314,104800,253389720,9810,9810,9810,9810,1
|
|
20240314,104700,253379910,9800,9800,9800,9800,0
|
|
20240314,104600,253379910,9800,9800,9800,9800,10
|
|
20240314,104500,253281910,9800,9800,9800,9800,400
|
|
20240314,104400,249361910,9800,9800,9800,9800,0
|
|
20240314,104300,249361910,9800,9810,9810,9800,259
|
|
20240314,104200,246822970,9800,9800,9800,9800,423
|
|
20240314,104100,242677570,9800,9800,9800,9800,0
|
|
20240314,104000,242677570,9800,9800,9800,9800,1
|
|
20240314,103900,242667770,9770,9770,9770,9770,200
|
|
20240314,103800,240713770,9770,9770,9770,9770,400
|
|
20240314,103700,236805770,9770,9770,9770,9770,0
|
|
20240314,103600,236805770,9770,9770,9770,9770,40
|
|
20240314,103500,236414970,9770,9770,9770,9770,51
|
|
20240314,103400,235916700,9770,9770,9770,9770,0
|
|
20240314,103300,235916700,9770,9770,9770,9770,28
|
|
20240314,103200,235643140,9770,9770,9770,9770,300
|
|
20240314,103100,232712140,9770,9770,9770,9770,1
|
|
20240314,103000,232702370,9770,9770,9770,9770,10
|
|
20240314,102900,232604670,9770,9770,9770,9770,1344
|
|
20240314,102800,219473790,9780,9780,9780,9780,1513
|
|
20240314,102700,204676650,9790,9790,9790,9790,10
|
|
20240314,102600,204578750,9790,9790,9790,9790,2
|
|
20240314,102500,204559170,9790,9790,9790,9790,10
|
|
20240314,102400,204461270,9790,9790,9790,9790,551
|
|
20240314,102300,199066980,9790,9790,9790,9790,230
|
|
20240314,102200,196815280,9800,9800,9800,9800,81
|
|
20240314,102100,196021480,9800,9800,9800,9800,0
|
|
20240314,102000,196021480,9800,9800,9800,9800,51
|
|
20240314,101900,195521680,9800,9800,9800,9800,0
|
|
20240314,101800,195521680,9800,9800,9800,9800,0
|
|
20240314,101700,195521680,9800,9800,9800,9800,60
|
|
20240314,101600,194933680,9790,9790,9790,9790,50
|
|
20240314,101500,194444180,9790,9790,9790,9790,0
|
|
20240314,101400,194444180,9790,9800,9800,9790,259
|
|
20240314,101300,191908480,9830,9830,9830,9830,0
|
|
20240314,101200,191908480,9830,9830,9830,9830,7
|
|
20240314,101100,191839670,9830,9830,9830,9830,0
|
|
20240314,101000,191839670,9830,9830,9830,9830,50
|
|
20240314,100900,191348170,9790,9790,9790,9790,0
|
|
20240314,100800,191348170,9790,9790,9790,9790,0
|
|
20240314,100700,191348170,9790,9790,9790,9790,11
|
|
20240314,100600,191240480,9780,9780,9780,9780,0
|
|
20240314,100500,191240480,9780,9800,9800,9780,192
|
|
20240314,100400,189361760,9780,9780,9780,9780,0
|
|
20240314,100300,189361760,9780,9780,9780,9780,0
|
|
20240314,100200,189361760,9780,9780,9780,9780,511
|
|
20240314,100100,184364180,9780,9780,9780,9780,0
|
|
20240314,100000,184364180,9780,9830,9830,9780,501
|
|
20240314,095900,179456920,9800,9800,9800,9800,0
|
|
20240314,095800,179456920,9800,9800,9800,9800,0
|
|
20240314,095700,179456920,9800,9800,9800,9800,220
|
|
20240314,095600,177300920,9800,9800,9800,9800,35
|
|
20240314,095500,176957920,9800,9800,9800,9800,0
|
|
20240314,095400,176957920,9800,9800,9800,9800,10
|
|
20240314,095300,176859920,9800,9800,9800,9800,0
|
|
20240314,095200,176859920,9800,9800,9800,9800,0
|
|
20240314,095100,176859920,9800,9800,9800,9800,100
|
|
20240314,095000,175879920,9830,9830,9830,9830,4
|
|
20240314,094900,175840600,9800,9800,9800,9800,333
|
|
20240314,094800,172577200,9800,9800,9800,9800,0
|
|
20240314,094700,172577200,9800,9800,9800,9800,152
|
|
20240314,094600,171087600,9830,9830,9830,9830,0
|
|
20240314,094500,171087600,9830,9800,9830,9800,65
|
|
20240314,094400,170450300,9800,9800,9800,9800,0
|
|
20240314,094300,170450300,9800,9800,9800,9800,0
|
|
20240314,094200,170450300,9800,9800,9800,9780,405
|
|
20240314,094100,166484750,9790,9790,9790,9790,0
|
|
20240314,094000,166484750,9790,9790,9790,9790,100
|
|
20240314,093900,165505750,9790,9800,9800,9790,1194
|
|
20240314,093800,153812860,9800,9840,9840,9800,3929
|
|
20240314,093700,115237950,9840,9840,9840,9840,180
|
|
20240314,093600,113466750,9830,9830,9830,9830,222
|
|
20240314,093500,111284490,9830,9840,9840,9830,651
|
|
20240314,093400,104883670,9880,9870,9880,9850,617
|
|
20240314,093300,98805860,9860,9860,9860,9860,273
|
|
20240314,093200,96114080,9870,9870,9870,9870,711
|
|
20240314,093100,89096510,9880,9890,9890,9880,21
|
|
20240314,093000,88888930,9890,9890,9890,9890,0
|
|
20240314,092900,88888930,9890,9890,9890,9890,510
|
|
20240314,092800,83845030,9890,9890,9890,9890,505
|
|
20240314,092700,78850580,9890,9890,9890,9890,0
|
|
20240314,092600,78850580,9890,9880,9890,9880,1314
|
|
20240314,092500,65863260,9880,9880,9880,9880,0
|
|
20240314,092400,65863260,9880,9890,9890,9880,502
|
|
20240314,092300,60899000,9900,9920,9970,9900,1936
|
|
20240314,092200,41720620,9950,9950,9950,9950,0
|
|
20240314,092100,41720620,9950,9950,9950,9950,0
|
|
20240314,092000,41720620,9950,9950,9950,9950,0
|
|
20240314,091900,41720620,9950,9920,9960,9920,30
|
|
20240314,091800,41422810,9910,9910,9910,9910,0
|
|
20240314,091700,41422810,9910,9910,9910,9910,350
|
|
20240314,091600,37954310,9920,9920,9920,9920,87
|
|
20240314,091500,37091270,9920,9920,9920,9920,0
|
|
20240314,091400,37091270,9920,9920,9930,9920,555
|
|
20240314,091300,31585630,9920,9920,9920,9920,0
|
|
20240314,091200,31585630,9920,9920,9920,9920,1000
|
|
20240314,091100,21665630,9980,9980,9980,9980,1
|
|
20240314,091000,21655650,9980,9980,9980,9980,1
|
|
20240314,090900,21645670,9990,9920,9990,9920,870
|
|
20240314,090800,13013170,9920,9930,9930,9920,496
|
|
20240314,090700,8089120,9930,9950,9950,9930,500
|
|
20240314,090600,3122890,9940,9940,9940,9940,0
|
|
20240314,090500,3122890,9940,9940,9940,9940,31
|
|
20240314,090400,2814750,9940,9940,9940,9940,5
|
|
20240314,090300,2765050,9940,9940,9940,9940,0
|
|
20240314,090200,2765050,9940,9940,9940,9940,132
|
|
20240314,090100,1452970,9930,9930,9930,9930,0
|
|
20240314,090000,1452970,9930,10030,10030,9930,146
|