645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,194200,421425490,9910,9910,9910,9910,186
|
|
20240321,194100,421425490,9910,9910,9910,9910,0
|
|
20240321,194000,421425490,9910,9910,9910,9910,0
|
|
20240321,193900,421425490,9910,9910,9910,9910,0
|
|
20240321,193800,421425490,9910,9910,9910,9910,0
|
|
20240321,193700,421425490,9910,9910,9910,9910,0
|
|
20240321,193600,421425490,9910,9910,9910,9910,0
|
|
20240321,193500,421425490,9910,9910,9910,9910,0
|
|
20240321,193400,421425490,9910,9910,9910,9910,0
|
|
20240321,193300,421425490,9910,9910,9910,9910,0
|
|
20240321,193200,421425490,9910,9910,9910,9910,0
|
|
20240321,193100,421425490,9910,9910,9910,9910,0
|
|
20240321,193000,421425490,9910,9910,9910,9910,0
|
|
20240321,192900,421425490,9910,9910,9910,9910,0
|
|
20240321,192800,421425490,9910,9910,9910,9910,0
|
|
20240321,192700,421425490,9910,9910,9910,9910,0
|
|
20240321,192600,421425490,9910,9910,9910,9910,0
|
|
20240321,192500,421425490,9910,9910,9910,9910,0
|
|
20240321,192400,421425490,9910,9910,9910,9910,0
|
|
20240321,192300,421425490,9910,9910,9910,9910,0
|
|
20240321,192200,421425490,9910,9910,9910,9910,0
|
|
20240321,192100,421425490,9910,9910,9910,9910,0
|
|
20240321,192000,421425490,9910,9910,9910,9910,0
|
|
20240321,191900,421425490,9910,9910,9910,9910,0
|
|
20240321,191800,421425490,9910,9910,9910,9910,0
|
|
20240321,191700,421425490,9910,9910,9910,9910,0
|
|
20240321,191600,421425490,9910,9910,9910,9910,0
|
|
20240321,191500,421425490,9910,9910,9910,9910,0
|
|
20240321,191400,421425490,9910,9910,9910,9910,0
|
|
20240321,191300,421425490,9910,9910,9910,9910,0
|
|
20240321,191200,421425490,9910,9910,9910,9910,186
|
|
20240321,191100,421425490,9910,9910,9910,9910,0
|
|
20240321,191000,421425490,9910,9910,9910,9910,0
|
|
20240321,190900,421425490,9910,9910,9910,9910,0
|
|
20240321,190800,421425490,9910,9910,9910,9910,0
|
|
20240321,190700,421425490,9910,9910,9910,9910,0
|
|
20240321,190600,421425490,9910,9910,9910,9910,0
|
|
20240321,190500,421425490,9910,9910,9910,9910,0
|
|
20240321,190400,421425490,9910,9910,9910,9910,0
|
|
20240321,190300,421425490,9910,9910,9910,9910,0
|
|
20240321,190200,421425490,9910,9910,9910,9910,0
|
|
20240321,190100,421425490,9910,9910,9910,9910,0
|
|
20240321,190000,421425490,9910,9910,9910,9910,0
|
|
20240321,185900,421425490,9910,9910,9910,9910,0
|
|
20240321,185800,421425490,9910,9910,9910,9910,0
|
|
20240321,185700,421425490,9910,9910,9910,9910,0
|
|
20240321,185600,421425490,9910,9910,9910,9910,0
|
|
20240321,185500,421425490,9910,9910,9910,9910,0
|
|
20240321,185400,421425490,9910,9910,9910,9910,0
|
|
20240321,185300,421425490,9910,9910,9910,9910,0
|
|
20240321,185200,421425490,9910,9910,9910,9910,0
|
|
20240321,185100,421425490,9910,9910,9910,9910,0
|
|
20240321,185000,421425490,9910,9910,9910,9910,0
|
|
20240321,184900,421425490,9910,9910,9910,9910,0
|
|
20240321,184800,421425490,9910,9910,9910,9910,0
|
|
20240321,184700,421425490,9910,9910,9910,9910,0
|
|
20240321,184600,421425490,9910,9910,9910,9910,0
|
|
20240321,184500,421425490,9910,9910,9910,9910,0
|
|
20240321,184400,421425490,9910,9910,9910,9910,0
|
|
20240321,184300,421425490,9910,9910,9910,9910,0
|
|
20240321,184200,421425490,9910,9910,9910,9910,186
|
|
20240321,184100,421425490,9910,9910,9910,9910,0
|
|
20240321,184000,421425490,9910,9910,9910,9910,0
|
|
20240321,183900,421425490,9910,9910,9910,9910,0
|
|
20240321,183800,421425490,9910,9910,9910,9910,0
|
|
20240321,183700,421425490,9910,9910,9910,9910,0
|
|
20240321,183600,421425490,9910,9910,9910,9910,0
|
|
20240321,183500,421425490,9910,9910,9910,9910,0
|
|
20240321,183400,421425490,9910,9910,9910,9910,0
|
|
20240321,183300,421425490,9910,9910,9910,9910,0
|
|
20240321,183200,421425490,9910,9910,9910,9910,0
|
|
20240321,183100,421425490,9910,9910,9910,9910,0
|
|
20240321,183000,421425490,9910,9910,9910,9910,0
|
|
20240321,182900,421425490,9910,9910,9910,9910,0
|
|
20240321,182800,421425490,9910,9910,9910,9910,0
|
|
20240321,182700,421425490,9910,9910,9910,9910,0
|
|
20240321,182600,421425490,9910,9910,9910,9910,0
|
|
20240321,182500,421425490,9910,9910,9910,9910,0
|
|
20240321,182400,421425490,9910,9910,9910,9910,0
|
|
20240321,182300,421425490,9910,9910,9910,9910,0
|
|
20240321,182200,421425490,9910,9910,9910,9910,0
|
|
20240321,182100,421425490,9910,9910,9910,9910,0
|
|
20240321,182000,421425490,9910,9910,9910,9910,0
|
|
20240321,181900,421425490,9910,9910,9910,9910,0
|
|
20240321,181800,421425490,9910,9910,9910,9910,0
|
|
20240321,181700,421425490,9910,9910,9910,9910,0
|
|
20240321,181600,421425490,9910,9910,9910,9910,0
|
|
20240321,181500,421425490,9910,9910,9910,9910,0
|
|
20240321,181400,421425490,9910,9910,9910,9910,0
|
|
20240321,181300,421425490,9910,9910,9910,9910,0
|
|
20240321,181200,421425490,9910,9910,9910,9910,186
|
|
20240321,181100,421425490,9910,9910,9910,9910,0
|
|
20240321,181000,421425490,9910,9910,9910,9910,0
|
|
20240321,180900,421425490,9910,9910,9910,9910,0
|
|
20240321,180800,421425490,9910,9910,9910,9910,0
|
|
20240321,180700,421425490,9910,9910,9910,9910,0
|
|
20240321,180600,421425490,9910,9910,9910,9910,0
|
|
20240321,180500,421425490,9910,9910,9910,9910,0
|
|
20240321,180400,421425490,9910,9910,9910,9910,0
|
|
20240321,180300,421425490,9910,9910,9910,9910,0
|
|
20240321,180200,421425490,9910,9910,9910,9910,0
|
|
20240321,180100,421425490,9910,9910,9910,9910,0
|
|
20240321,180000,421425490,9910,9910,9910,9910,0
|
|
20240321,175900,421425490,9910,9910,9910,9910,0
|
|
20240321,175800,421425490,9910,9910,9910,9910,0
|
|
20240321,175700,421425490,9910,9910,9910,9910,0
|
|
20240321,175600,421425490,9910,9910,9910,9910,0
|
|
20240321,175500,421425490,9910,9910,9910,9910,0
|
|
20240321,175400,421425490,9910,9910,9910,9910,0
|
|
20240321,175300,421425490,9910,9910,9910,9910,0
|
|
20240321,175200,421425490,9910,9910,9910,9910,0
|
|
20240321,175100,421425490,9910,9910,9910,9910,0
|
|
20240321,175000,421425490,9910,9910,9910,9910,0
|
|
20240321,174900,421425490,9910,9910,9910,9910,0
|
|
20240321,174800,421425490,9910,9910,9910,9910,0
|
|
20240321,174700,421425490,9910,9910,9910,9910,0
|
|
20240321,174600,421425490,9910,9910,9910,9910,0
|
|
20240321,174500,421425490,9910,9910,9910,9910,0
|
|
20240321,174400,421425490,9910,9910,9910,9910,0
|
|
20240321,174300,421425490,9910,9910,9910,9910,0
|
|
20240321,174200,421425490,9910,9910,9910,9910,186
|
|
20240321,174100,421425490,9910,9910,9910,9910,0
|
|
20240321,174000,421425490,9910,9910,9910,9910,0
|
|
20240321,173900,421425490,9910,9910,9910,9910,0
|
|
20240321,173800,421425490,9910,9910,9910,9910,0
|
|
20240321,173700,421425490,9910,9910,9910,9910,0
|
|
20240321,173600,421425490,9910,9910,9910,9910,0
|
|
20240321,173500,421425490,9910,9910,9910,9910,0
|
|
20240321,173400,421425490,9910,9910,9910,9910,0
|
|
20240321,173300,421425490,9910,9910,9910,9910,0
|
|
20240321,173200,421425490,9910,9910,9910,9910,0
|
|
20240321,173100,421425490,9910,9910,9910,9910,0
|
|
20240321,173000,421425490,9910,9910,9910,9910,0
|
|
20240321,172900,421425490,9910,9910,9910,9910,0
|
|
20240321,172800,421425490,9910,9910,9910,9910,0
|
|
20240321,172700,421425490,9910,9910,9910,9910,0
|
|
20240321,172600,421425490,9910,9910,9910,9910,0
|
|
20240321,172500,421425490,9910,9910,9910,9910,0
|
|
20240321,172400,421425490,9910,9910,9910,9910,0
|
|
20240321,172300,421425490,9910,9910,9910,9910,0
|
|
20240321,172200,421425490,9910,9910,9910,9910,0
|
|
20240321,172100,421425490,9910,9910,9910,9910,0
|
|
20240321,172000,421425490,9910,9910,9910,9910,0
|
|
20240321,171900,421425490,9910,9910,9910,9910,0
|
|
20240321,171800,421425490,9910,9910,9910,9910,0
|
|
20240321,171700,421425490,9910,9910,9910,9910,0
|
|
20240321,171600,421425490,9910,9910,9910,9910,0
|
|
20240321,171500,421425490,9910,9910,9910,9910,0
|
|
20240321,171400,421425490,9910,9910,9910,9910,0
|
|
20240321,171300,421425490,9910,9910,9910,9910,0
|
|
20240321,171200,421425490,9910,9910,9910,9910,186
|
|
20240321,171100,421425490,9910,9910,9910,9910,0
|
|
20240321,171000,421425490,9910,9910,9910,9910,0
|
|
20240321,170900,421425490,9910,9910,9910,9910,0
|
|
20240321,170800,421425490,9910,9910,9910,9910,0
|
|
20240321,170700,421425490,9910,9910,9910,9910,0
|
|
20240321,170600,421425490,9910,9910,9910,9910,0
|
|
20240321,170500,421425490,9910,9910,9910,9910,0
|
|
20240321,170400,421425490,9910,9910,9910,9910,0
|
|
20240321,170300,421425490,9910,9910,9910,9910,0
|
|
20240321,170200,421425490,9910,9910,9910,9910,0
|
|
20240321,170100,421425490,9910,9910,9910,9910,0
|
|
20240321,170000,421425490,9910,9910,9910,9910,0
|
|
20240321,165900,421425490,9910,9910,9910,9910,0
|
|
20240321,165800,421425490,9910,9910,9910,9910,0
|
|
20240321,165700,421425490,9910,9910,9910,9910,0
|
|
20240321,165600,421425490,9910,9910,9910,9910,0
|
|
20240321,165500,421425490,9910,9910,9910,9910,0
|
|
20240321,165400,421425490,9910,9910,9910,9910,0
|
|
20240321,165300,421425490,9910,9910,9910,9910,0
|
|
20240321,165200,421425490,9910,9910,9910,9910,0
|
|
20240321,165100,421425490,9910,9910,9910,9910,0
|
|
20240321,165000,421425490,9910,9910,9910,9910,0
|
|
20240321,164900,421425490,9910,9910,9910,9910,0
|
|
20240321,164800,421425490,9910,9910,9910,9910,0
|
|
20240321,164700,421425490,9910,9910,9910,9910,0
|
|
20240321,164600,421425490,9910,9910,9910,9910,0
|
|
20240321,164500,421425490,9910,9910,9910,9910,0
|
|
20240321,164400,421425490,9910,9910,9910,9910,0
|
|
20240321,164300,421425490,9910,9910,9910,9910,0
|
|
20240321,164200,421425490,9910,9910,9910,9910,186
|
|
20240321,164100,421425490,9910,9910,9910,9910,0
|
|
20240321,164000,421425490,9910,9910,9910,9910,0
|
|
20240321,163900,421425490,9910,9910,9910,9910,0
|
|
20240321,163800,421425490,9910,9910,9910,9910,0
|
|
20240321,163700,421425490,9910,9910,9910,9910,0
|
|
20240321,163600,421425490,9910,9910,9910,9910,0
|
|
20240321,163500,421425490,9910,9910,9910,9910,0
|
|
20240321,163400,421425490,9910,9910,9910,9910,0
|
|
20240321,163300,421425490,9910,9910,9910,9910,0
|
|
20240321,163200,421425490,9910,9910,9910,9910,0
|
|
20240321,163100,421425490,9910,9910,9910,9910,0
|
|
20240321,163000,421425490,9910,9910,9910,9910,0
|
|
20240321,162900,421425490,9910,9910,9910,9910,0
|
|
20240321,162800,421425490,9910,9910,9910,9910,0
|
|
20240321,162700,421425490,9910,9910,9910,9910,0
|
|
20240321,162600,421425490,9910,9910,9910,9910,0
|
|
20240321,162500,421425490,9910,9910,9910,9910,0
|
|
20240321,162400,421425490,9910,9910,9910,9910,0
|
|
20240321,162300,421425490,9910,9910,9910,9910,0
|
|
20240321,162200,421425490,9910,9910,9910,9910,0
|
|
20240321,162100,421425490,9910,9910,9910,9910,0
|
|
20240321,162000,421425490,9910,9910,9910,9910,0
|
|
20240321,161900,421425490,9910,9910,9910,9910,0
|
|
20240321,161800,421425490,9910,9910,9910,9910,0
|
|
20240321,161700,421425490,9910,9910,9910,9910,0
|
|
20240321,161600,421425490,9910,9910,9910,9910,0
|
|
20240321,161500,421425490,9910,9910,9910,9910,0
|
|
20240321,161400,421425490,9910,9910,9910,9910,0
|
|
20240321,161300,421425490,9910,9910,9910,9910,0
|
|
20240321,161200,421425490,9910,9910,9910,9910,186
|
|
20240321,161100,421425490,9910,9910,9910,9910,0
|
|
20240321,161000,421425490,9910,9910,9910,9910,0
|
|
20240321,160900,421425490,9910,9910,9910,9910,0
|
|
20240321,160800,421425490,9910,9910,9910,9910,0
|
|
20240321,160700,421425490,9910,9910,9910,9910,0
|
|
20240321,160600,421425490,9910,9910,9910,9910,0
|
|
20240321,160500,421425490,9910,9910,9910,9910,0
|
|
20240321,160400,421425490,9910,9910,9910,9910,0
|
|
20240321,160300,421425490,9910,9910,9910,9910,0
|
|
20240321,160200,421425490,9910,9910,9910,9910,0
|
|
20240321,160100,421425490,9910,9910,9910,9910,0
|
|
20240321,160000,421425490,9910,9910,9910,9910,0
|
|
20240321,155900,421425490,9910,9910,9910,9910,0
|
|
20240321,155800,421425490,9910,9910,9910,9910,0
|
|
20240321,155700,421425490,9910,9910,9910,9910,0
|
|
20240321,155600,421425490,9910,9910,9910,9910,0
|
|
20240321,155500,421425490,9910,9910,9910,9910,0
|
|
20240321,155400,421425490,9910,9910,9910,9910,0
|
|
20240321,155300,421425490,9910,9910,9910,9910,0
|
|
20240321,155200,421425490,9910,9910,9910,9910,0
|
|
20240321,155100,421425490,9910,9910,9910,9910,0
|
|
20240321,155000,421425490,9910,9910,9910,9910,0
|
|
20240321,154900,421425490,9910,9910,9910,9910,0
|
|
20240321,154800,421425490,9910,9910,9910,9910,0
|
|
20240321,154700,421425490,9910,9910,9910,9910,0
|
|
20240321,154600,421425490,9910,9910,9910,9910,0
|
|
20240321,154500,421425490,9910,9910,9910,9910,0
|
|
20240321,154400,421425490,9910,9910,9910,9910,0
|
|
20240321,154300,421425490,9910,9910,9910,9910,0
|
|
20240321,154200,421425490,9910,9910,9910,9910,186
|
|
20240321,154100,421425490,9910,9910,9910,9910,0
|
|
20240321,154000,421425490,9910,9910,9910,9910,0
|
|
20240321,153900,421425490,9910,9910,9910,9910,0
|
|
20240321,153800,421425490,9910,9910,9910,9910,0
|
|
20240321,153700,421425490,9910,9910,9910,9910,0
|
|
20240321,153600,421425490,9910,9910,9910,9910,0
|
|
20240321,153500,421425490,9910,9910,9910,9910,0
|
|
20240321,153400,421425490,9910,9910,9910,9910,0
|
|
20240321,153300,421425490,9910,9910,9910,9910,0
|
|
20240321,153200,421425490,9910,9910,9910,9910,0
|
|
20240321,153100,421425490,9910,9910,9910,9910,0
|
|
20240321,153000,421425490,9910,9910,9910,9910,186
|
|
20240321,152900,419582230,9920,9920,9920,9920,0
|
|
20240321,152800,419582230,9920,9920,9920,9920,0
|
|
20240321,152700,419582230,9920,9920,9920,9920,0
|
|
20240321,152600,419582230,9920,9920,9920,9920,0
|
|
20240321,152500,419582230,9920,9920,9920,9920,0
|
|
20240321,152400,419582230,9920,9920,9920,9920,0
|
|
20240321,152300,419582230,9920,9920,9920,9920,0
|
|
20240321,152200,419582230,9920,9920,9920,9920,0
|
|
20240321,152100,419582230,9920,9920,9920,9920,0
|
|
20240321,152000,419582230,9920,9920,9920,9920,0
|
|
20240321,151900,419582230,9920,9920,9920,9920,0
|
|
20240321,151800,419582230,9920,9920,9920,9920,12
|
|
20240321,151700,419463190,9910,9920,9920,9910,142
|
|
20240321,151600,418055950,9950,9950,9950,9950,2
|
|
20240321,151500,418036050,9920,9920,9920,9920,0
|
|
20240321,151400,418036050,9920,9920,9920,9920,10
|
|
20240321,151300,417936850,9910,9910,9910,9910,1
|
|
20240321,151200,417926940,9910,9910,9910,9910,0
|
|
20240321,151100,417926940,9910,9910,9910,9910,0
|
|
20240321,151000,417926940,9910,9910,9910,9910,1
|
|
20240321,150900,417917030,9950,9950,9950,9950,1
|
|
20240321,150800,417907080,9910,9910,9910,9910,0
|
|
20240321,150700,417907080,9910,9910,9910,9910,0
|
|
20240321,150600,417907080,9910,9910,9910,9910,50
|
|
20240321,150500,417411580,9910,9910,9910,9910,30
|
|
20240321,150400,417114280,9970,9970,9970,9970,0
|
|
20240321,150300,417114280,9970,9960,9970,9960,982
|
|
20240321,150200,407333540,9960,9920,9960,9920,477
|
|
20240321,150100,402589790,9920,9920,9920,9920,0
|
|
20240321,150000,402589790,9920,9920,9920,9920,9
|
|
20240321,145900,402500510,9900,9900,9900,9900,0
|
|
20240321,145800,402500510,9900,9900,9900,9900,10
|
|
20240321,145700,402401510,9900,9900,9900,9900,52
|
|
20240321,145600,401886710,9900,9900,9900,9900,0
|
|
20240321,145500,401886710,9900,9900,9900,9900,0
|
|
20240321,145400,401886710,9900,9900,9900,9900,10
|
|
20240321,145300,401787710,9920,9920,9920,9920,1
|
|
20240321,145200,401777790,9890,9890,9890,9890,0
|
|
20240321,145100,401777790,9890,9890,9890,9890,0
|
|
20240321,145000,401777790,9890,9890,9890,9890,2
|
|
20240321,144900,401758010,9910,9910,9910,9910,0
|
|
20240321,144800,401758010,9910,9890,9910,9890,271
|
|
20240321,144700,399073350,9890,9890,9890,9890,1020
|
|
20240321,144600,388985550,9890,9890,9890,9890,0
|
|
20240321,144500,388985550,9890,9890,9890,9890,0
|
|
20240321,144400,388985550,9890,9890,9890,9890,0
|
|
20240321,144300,388985550,9890,9890,9890,9890,0
|
|
20240321,144200,388985550,9890,9890,9890,9890,0
|
|
20240321,144100,388985550,9890,9890,9890,9890,0
|
|
20240321,144000,388985550,9890,9890,9890,9890,0
|
|
20240321,143900,388985550,9890,9890,9890,9890,1
|
|
20240321,143800,388975660,9850,9850,9850,9850,0
|
|
20240321,143700,388975660,9850,9850,9850,9850,0
|
|
20240321,143600,388975660,9850,9850,9850,9850,0
|
|
20240321,143500,388975660,9850,9890,9890,9850,121
|
|
20240321,143400,387783430,9890,9890,9890,9890,0
|
|
20240321,143300,387783430,9890,9890,9890,9890,0
|
|
20240321,143200,387783430,9890,9890,9890,9890,0
|
|
20240321,143100,387783430,9890,9890,9890,9890,1
|
|
20240321,143000,387773540,9860,9860,9870,9860,170
|
|
20240321,142900,386097310,9870,9870,9870,9870,0
|
|
20240321,142800,386097310,9870,9870,9870,9870,7
|
|
20240321,142700,386028220,9870,9870,9870,9870,5
|
|
20240321,142600,385978870,9890,9890,9890,9890,0
|
|
20240321,142500,385978870,9890,9890,9890,9890,107
|
|
20240321,142400,384920640,9900,9900,9900,9900,0
|
|
20240321,142300,384920640,9900,9900,9900,9900,100
|
|
20240321,142200,383930640,9900,9900,9900,9900,0
|
|
20240321,142100,383930640,9900,9900,9900,9900,0
|
|
20240321,142000,383930640,9900,9900,9900,9900,0
|
|
20240321,141900,383930640,9900,9900,9900,9900,3
|
|
20240321,141800,383900940,9900,9900,9900,9900,0
|
|
20240321,141700,383900940,9900,9900,9900,9900,20
|
|
20240321,141600,383702940,9890,9890,9890,9890,24
|
|
20240321,141500,383465580,9890,9890,9890,9890,0
|
|
20240321,141400,383465580,9890,9890,9890,9890,0
|
|
20240321,141300,383465580,9890,9890,9890,9890,0
|
|
20240321,141200,383465580,9890,9890,9890,9890,0
|
|
20240321,141100,383465580,9890,9890,9890,9890,0
|
|
20240321,141000,383465580,9890,9890,9890,9890,0
|
|
20240321,140900,383465580,9890,9890,9890,9890,89
|
|
20240321,140800,382585370,9890,9890,9890,9890,0
|
|
20240321,140700,382585370,9890,9890,9890,9890,0
|
|
20240321,140600,382585370,9890,9890,9890,9890,0
|
|
20240321,140500,382585370,9890,9890,9890,9890,0
|
|
20240321,140400,382585370,9890,9890,9890,9890,0
|
|
20240321,140300,382585370,9890,9890,9890,9890,0
|
|
20240321,140200,382585370,9890,9890,9890,9890,0
|
|
20240321,140100,382585370,9890,9890,9890,9890,12
|
|
20240321,140000,382466690,9890,9890,9890,9890,0
|
|
20240321,135900,382466690,9890,9890,9890,9890,0
|
|
20240321,135800,382466690,9890,9890,9890,9890,116
|
|
20240321,135700,381319450,9910,9910,9910,9910,0
|
|
20240321,135600,381319450,9910,9910,9910,9910,0
|
|
20240321,135500,381319450,9910,9910,9910,9910,0
|
|
20240321,135400,381319450,9910,9910,9910,9910,0
|
|
20240321,135300,381319450,9910,9910,9910,9910,0
|
|
20240321,135200,381319450,9910,9910,9910,9910,2
|
|
20240321,135100,381299630,9910,9910,9910,9910,0
|
|
20240321,135000,381299630,9910,9910,9910,9910,0
|
|
20240321,134900,381299630,9910,9910,9910,9910,981
|
|
20240321,134800,371577920,9910,9910,9910,9910,19
|
|
20240321,134700,371389630,9910,9910,9910,9910,0
|
|
20240321,134600,371389630,9910,9920,9920,9910,30
|
|
20240321,134500,371092130,9920,9920,9920,9910,70
|
|
20240321,134400,370397800,9900,9900,9900,9900,18
|
|
20240321,134300,370219600,9870,9870,9870,9870,0
|
|
20240321,134200,370219600,9870,9880,9880,9870,400
|
|
20240321,134100,366271500,9900,9890,9900,9890,24
|
|
20240321,134000,366033910,9870,9870,9870,9870,50
|
|
20240321,133900,365540410,9870,9880,9880,9870,4
|
|
20240321,133800,365500920,9890,9890,9890,9890,0
|
|
20240321,133700,365500920,9890,9890,9890,9890,2
|
|
20240321,133600,365481140,9900,9900,9900,9900,0
|
|
20240321,133500,365481140,9900,9900,9900,9900,0
|
|
20240321,133400,365481140,9900,9900,9900,9900,127
|
|
20240321,133300,364223840,9900,9900,9900,9900,0
|
|
20240321,133200,364223840,9900,9900,9900,9900,52
|
|
20240321,133100,363709040,9900,9900,9900,9900,20
|
|
20240321,133000,363511040,9900,9900,9900,9900,0
|
|
20240321,132900,363511040,9900,9900,9900,9900,2
|
|
20240321,132800,363491240,9910,9910,9910,9910,71
|
|
20240321,132700,362787630,9920,9920,9920,9920,6
|
|
20240321,132600,362728110,9920,9920,9920,9920,0
|
|
20240321,132500,362728110,9920,9920,9920,9920,0
|
|
20240321,132400,362728110,9920,9920,9920,9920,0
|
|
20240321,132300,362728110,9920,9920,9920,9920,0
|
|
20240321,132200,362728110,9920,9920,9920,9920,0
|
|
20240321,132100,362728110,9920,9920,9920,9920,0
|
|
20240321,132000,362728110,9920,9920,9920,9920,0
|
|
20240321,131900,362728110,9920,9920,9920,9920,1
|
|
20240321,131800,362718190,9920,9920,9920,9920,23
|
|
20240321,131700,362490030,9920,9920,9920,9920,0
|
|
20240321,131600,362490030,9920,9920,9920,9920,30
|
|
20240321,131500,362192430,9920,9920,9920,9920,0
|
|
20240321,131400,362192430,9920,9920,9920,9920,0
|
|
20240321,131300,362192430,9920,9920,9920,9920,0
|
|
20240321,131200,362192430,9920,9920,9920,9920,0
|
|
20240321,131100,362192430,9920,9920,9920,9920,2
|
|
20240321,131000,362172590,9910,9910,9910,9910,1
|
|
20240321,130900,362162680,9910,9910,9910,9910,0
|
|
20240321,130800,362162680,9910,9910,9910,9910,0
|
|
20240321,130700,362162680,9910,9910,9910,9910,5
|
|
20240321,130600,362113130,9910,9910,9910,9910,0
|
|
20240321,130500,362113130,9910,9910,9910,9910,0
|
|
20240321,130400,362113130,9910,9910,9910,9910,0
|
|
20240321,130300,362113130,9910,9910,9910,9910,9
|
|
20240321,130200,362023940,9880,9890,9890,9880,11
|
|
20240321,130100,361915250,9890,9890,9890,9890,5
|
|
20240321,130000,361865800,9920,9920,9920,9920,0
|
|
20240321,125900,361865800,9920,9920,9920,9920,0
|
|
20240321,125800,361865800,9920,9920,9920,9920,0
|
|
20240321,125700,361865800,9920,9920,9920,9920,1
|
|
20240321,125600,361855880,9900,9900,9900,9900,0
|
|
20240321,125500,361855880,9900,9900,9900,9900,0
|
|
20240321,125400,361855880,9900,9900,9900,9900,0
|
|
20240321,125300,361855880,9900,9900,9900,9900,0
|
|
20240321,125200,361855880,9900,9900,9900,9900,0
|
|
20240321,125100,361855880,9900,9900,9900,9900,108
|
|
20240321,125000,360786680,9910,9910,9920,9910,31
|
|
20240321,124900,360479460,9900,9900,9900,9900,0
|
|
20240321,124800,360479460,9900,9900,9900,9900,0
|
|
20240321,124700,360479460,9900,9900,9900,9900,0
|
|
20240321,124600,360479460,9900,9900,9900,9900,0
|
|
20240321,124500,360479460,9900,9900,9900,9900,124
|
|
20240321,124400,359251860,9900,9900,9900,9900,0
|
|
20240321,124300,359251860,9900,9900,9900,9900,21
|
|
20240321,124200,359043960,9910,9920,9920,9910,15
|
|
20240321,124100,358895210,9920,9920,9920,9920,20
|
|
20240321,124000,358696810,9920,9920,9920,9920,0
|
|
20240321,123900,358696810,9920,9920,9920,9920,35
|
|
20240321,123800,358349610,9920,9920,9920,9920,0
|
|
20240321,123700,358349610,9920,9920,9920,9920,0
|
|
20240321,123600,358349610,9920,9920,9920,9920,30
|
|
20240321,123500,358052010,9920,9920,9920,9920,176
|
|
20240321,123400,356306090,9920,9920,9920,9920,0
|
|
20240321,123300,356306090,9920,9920,9920,9920,0
|
|
20240321,123200,356306090,9920,9920,9920,9920,0
|
|
20240321,123100,356306090,9920,9920,9920,9920,0
|
|
20240321,123000,356306090,9920,9920,9920,9920,0
|
|
20240321,122900,356306090,9920,9930,9930,9920,500
|
|
20240321,122800,351341120,9950,9950,9950,9950,0
|
|
20240321,122700,351341120,9950,9950,9950,9950,45
|
|
20240321,122600,350893370,9930,9930,9930,9930,0
|
|
20240321,122500,350893370,9930,9930,9930,9930,0
|
|
20240321,122400,350893370,9930,9940,9940,9930,362
|
|
20240321,122300,347295180,9940,9940,9940,9940,0
|
|
20240321,122200,347295180,9940,9940,9940,9940,0
|
|
20240321,122100,347295180,9940,9940,9940,9940,9
|
|
20240321,122000,347205720,9950,9950,9950,9950,151
|
|
20240321,121900,345703270,9950,9940,9950,9940,2
|
|
20240321,121800,345683380,9940,9940,9940,9940,2
|
|
20240321,121700,345663500,9960,9960,9960,9960,0
|
|
20240321,121600,345663500,9960,9960,9960,9960,0
|
|
20240321,121500,345663500,9960,9960,9960,9960,0
|
|
20240321,121400,345663500,9960,9960,9960,9960,0
|
|
20240321,121300,345663500,9960,9960,9960,9960,0
|
|
20240321,121200,345663500,9960,9960,9960,9960,5
|
|
20240321,121100,345613700,9960,9960,9960,9960,10
|
|
20240321,121000,345514100,9940,9940,9940,9940,0
|
|
20240321,120900,345514100,9940,9940,9940,9940,0
|
|
20240321,120800,345514100,9940,9940,9940,9940,0
|
|
20240321,120700,345514100,9940,9940,9940,9940,0
|
|
20240321,120600,345514100,9940,9940,9940,9940,0
|
|
20240321,120500,345514100,9940,9940,9940,9940,0
|
|
20240321,120400,345514100,9940,9940,9940,9940,0
|
|
20240321,120300,345514100,9940,9940,9940,9940,0
|
|
20240321,120200,345514100,9940,9940,9940,9940,0
|
|
20240321,120100,345514100,9940,9940,9940,9940,0
|
|
20240321,120000,345514100,9940,9940,9940,9940,0
|
|
20240321,115900,345514100,9940,9940,9940,9940,0
|
|
20240321,115800,345514100,9940,9940,9940,9940,0
|
|
20240321,115700,345514100,9940,9940,9940,9940,0
|
|
20240321,115600,345514100,9940,9940,9940,9940,0
|
|
20240321,115500,345514100,9940,9940,9940,9940,0
|
|
20240321,115400,345514100,9940,9940,9940,9940,0
|
|
20240321,115300,345514100,9940,9940,9940,9940,0
|
|
20240321,115200,345514100,9940,9940,9940,9940,0
|
|
20240321,115100,345514100,9940,9940,9940,9940,0
|
|
20240321,115000,345514100,9940,9940,9940,9940,0
|
|
20240321,114900,345514100,9940,9940,9940,9940,0
|
|
20240321,114800,345514100,9940,9940,9940,9940,0
|
|
20240321,114700,345514100,9940,9940,9940,9940,0
|
|
20240321,114600,345514100,9940,9940,9940,9940,28
|
|
20240321,114500,345235780,9940,9940,9940,9940,0
|
|
20240321,114400,345235780,9940,9940,9940,9940,10
|
|
20240321,114300,345136380,9940,9940,9940,9940,5
|
|
20240321,114200,345086680,9970,9950,9970,9950,2
|
|
20240321,114100,345066760,9940,9940,9940,9940,157
|
|
20240321,114000,343506180,9950,9960,9960,9950,152
|
|
20240321,113900,341993280,9970,9970,9970,9970,0
|
|
20240321,113800,341993280,9970,9970,9970,9970,0
|
|
20240321,113700,341993280,9970,9960,9970,9960,802
|
|
20240321,113600,333998000,9950,9950,9950,9950,0
|
|
20240321,113500,333998000,9950,9950,9950,9950,0
|
|
20240321,113400,333998000,9950,9950,9950,9950,0
|
|
20240321,113300,333998000,9950,9950,9950,9950,0
|
|
20240321,113200,333998000,9950,9950,9950,9950,0
|
|
20240321,113100,333998000,9950,9950,9950,9950,0
|
|
20240321,113000,333998000,9950,9950,9950,9950,1
|
|
20240321,112900,333988050,9970,9970,9970,9970,100
|
|
20240321,112800,332991050,9970,9970,9970,9970,0
|
|
20240321,112700,332991050,9970,9970,9970,9970,0
|
|
20240321,112600,332991050,9970,9970,9970,9970,200
|
|
20240321,112500,330997050,9970,9960,9970,9960,202
|
|
20240321,112400,328983120,9970,9970,9970,9970,0
|
|
20240321,112300,328983120,9970,9970,9970,9970,0
|
|
20240321,112200,328983120,9970,9970,9970,9970,0
|
|
20240321,112100,328983120,9970,9970,9970,9970,0
|
|
20240321,112000,328983120,9970,9970,9970,9970,0
|
|
20240321,111900,328983120,9970,9970,9970,9970,0
|
|
20240321,111800,328983120,9970,9970,9970,9970,0
|
|
20240321,111700,328983120,9970,9970,9970,9970,3
|
|
20240321,111600,328953210,9970,9970,9970,9970,97
|
|
20240321,111500,327986120,9970,9970,9970,9970,0
|
|
20240321,111400,327986120,9970,9970,9970,9970,0
|
|
20240321,111300,327986120,9970,9970,9970,9970,200
|
|
20240321,111200,325992120,9970,9970,9970,9970,0
|
|
20240321,111100,325992120,9970,9970,9970,9970,1
|
|
20240321,111000,325982150,9970,9970,9970,9970,0
|
|
20240321,110900,325982150,9970,9970,9970,9970,0
|
|
20240321,110800,325982150,9970,9970,9970,9970,0
|
|
20240321,110700,325982150,9970,9970,9970,9970,0
|
|
20240321,110600,325982150,9970,9970,9970,9970,0
|
|
20240321,110500,325982150,9970,9970,9970,9970,0
|
|
20240321,110400,325982150,9970,9970,9970,9970,500
|
|
20240321,110300,320997150,9970,9970,9970,9970,0
|
|
20240321,110200,320997150,9970,9970,9970,9970,0
|
|
20240321,110100,320997150,9970,9970,9970,9970,11
|
|
20240321,110000,320887480,9920,9920,9920,9920,0
|
|
20240321,105900,320887480,9920,9920,9920,9920,100
|
|
20240321,105800,319895480,9910,9910,9910,9910,0
|
|
20240321,105700,319895480,9910,9910,9910,9910,0
|
|
20240321,105600,319895480,9910,9910,9910,9910,0
|
|
20240321,105500,319895480,9910,9910,9910,9910,0
|
|
20240321,105400,319895480,9910,9910,9910,9910,0
|
|
20240321,105300,319895480,9910,9910,9910,9910,50
|
|
20240321,105200,319399980,9910,9910,9910,9910,100
|
|
20240321,105100,318408980,9910,9910,9910,9910,0
|
|
20240321,105000,318408980,9910,9910,9910,9910,156
|
|
20240321,104900,316863020,9940,9940,9940,9940,0
|
|
20240321,104800,316863020,9940,9940,9940,9940,0
|
|
20240321,104700,316863020,9940,9940,9940,9940,23
|
|
20240321,104600,316634400,9910,9910,9910,9910,100
|
|
20240321,104500,315643400,9910,9910,9910,9910,28
|
|
20240321,104400,315365920,9930,9930,9930,9930,0
|
|
20240321,104300,315365920,9930,9930,9930,9930,0
|
|
20240321,104200,315365920,9930,9920,9930,9910,1103
|
|
20240321,104100,304429800,9920,9930,9930,9920,133
|
|
20240321,104000,303109230,9960,9960,9960,9960,0
|
|
20240321,103900,303109230,9960,9960,9960,9960,0
|
|
20240321,103800,303109230,9960,9960,9960,9960,56
|
|
20240321,103700,302551470,9920,9920,9920,9920,0
|
|
20240321,103600,302551470,9920,9920,9920,9920,0
|
|
20240321,103500,302551470,9920,9920,9920,9920,0
|
|
20240321,103400,302551470,9920,9920,9920,9920,0
|
|
20240321,103300,302551470,9920,9920,9920,9920,0
|
|
20240321,103200,302551470,9920,9920,9920,9920,62
|
|
20240321,103100,301936430,9920,9920,9920,9920,164
|
|
20240321,103000,300309550,9970,9970,9970,9970,0
|
|
20240321,102900,300309550,9970,9970,9970,9970,0
|
|
20240321,102800,300309550,9970,9970,9970,9970,30
|
|
20240321,102700,300010450,9970,9970,9970,9970,0
|
|
20240321,102600,300010450,9970,9970,9970,9970,0
|
|
20240321,102500,300010450,9970,9970,9970,9970,0
|
|
20240321,102400,300010450,9970,9970,9970,9970,0
|
|
20240321,102300,300010450,9970,9970,9970,9970,0
|
|
20240321,102200,300010450,9970,9970,9970,9970,52
|
|
20240321,102100,299492010,9970,9970,9970,9970,0
|
|
20240321,102000,299492010,9970,9970,9970,9970,0
|
|
20240321,101900,299492010,9970,9970,9970,9970,0
|
|
20240321,101800,299492010,9970,9970,9970,9970,10
|
|
20240321,101700,299392310,9970,9970,9970,9970,0
|
|
20240321,101600,299392310,9970,9950,9970,9910,688
|
|
20240321,101500,292561040,9960,9960,9960,9960,0
|
|
20240321,101400,292561040,9960,9960,9960,9960,78
|
|
20240321,101300,291784160,9960,9960,9960,9960,0
|
|
20240321,101200,291784160,9960,9960,9960,9960,100
|
|
20240321,101100,290788160,9980,9980,9980,9980,0
|
|
20240321,101000,290788160,9980,9980,9980,9980,2
|
|
20240321,100900,290768200,9980,9980,9980,9980,0
|
|
20240321,100800,290768200,9980,9980,9980,9980,36
|
|
20240321,100700,290408920,9980,9980,9980,9980,20
|
|
20240321,100600,290209320,9980,9980,9980,9970,54
|
|
20240321,100500,289670720,9980,9970,9980,9960,111
|
|
20240321,100400,288564220,9980,9980,9990,9980,539
|
|
20240321,100300,283184900,9980,9980,9980,9980,107
|
|
20240321,100200,282117040,9990,10020,10020,9990,727
|
|
20240321,100100,274849220,10020,10020,10020,10020,2
|
|
20240321,100000,274829180,10020,10010,10020,10000,489
|
|
20240321,095900,269936280,10010,10010,10010,10010,79
|
|
20240321,095800,269145490,10010,10010,10010,10010,0
|
|
20240321,095700,269145490,10010,10010,10010,10010,15
|
|
20240321,095600,268995340,10010,10020,10020,10010,471
|
|
20240321,095500,264276260,10010,10020,10020,10010,53
|
|
20240321,095400,263745310,10020,10020,10020,10020,5
|
|
20240321,095300,263695210,10060,10060,10060,10060,14
|
|
20240321,095200,263554370,10020,10060,10060,10020,37
|
|
20240321,095100,263182750,10050,10050,10050,10050,11
|
|
20240321,095000,263072200,10070,10070,10070,10070,25
|
|
20240321,094900,262820450,10070,10070,10070,10070,0
|
|
20240321,094800,262820450,10070,10070,10070,10070,156
|
|
20240321,094700,261249530,10060,10040,10060,10040,412
|
|
20240321,094600,257107810,10050,10050,10050,10050,1
|
|
20240321,094500,257097760,10020,10050,10050,10020,375
|
|
20240321,094400,253337390,10050,10050,10050,10050,220
|
|
20240321,094300,251126390,10030,10030,10030,10030,3
|
|
20240321,094200,251096300,10050,10030,10050,10030,1006
|
|
20240321,094100,240986100,10030,10040,10050,10030,1484
|
|
20240321,094000,226089600,10070,10040,10070,10040,1158
|
|
20240321,093900,214451900,10040,10040,10040,10040,51
|
|
20240321,093800,213939860,10040,10040,10040,10030,149
|
|
20240321,093700,212444100,10030,10030,10030,10030,98
|
|
20240321,093600,211461160,10040,10050,10050,10040,376
|
|
20240321,093500,207685850,10050,10050,10050,10050,104
|
|
20240321,093400,206640650,10080,10030,10090,10030,3906
|
|
20240321,093300,167345460,10020,10010,10020,10010,476
|
|
20240321,093200,162578120,10000,10000,10000,10000,230
|
|
20240321,093100,160278120,9980,10010,10010,9970,66
|
|
20240321,093000,159618570,10010,10010,10010,10010,630
|
|
20240321,092900,153312270,10010,10000,10010,10000,204
|
|
20240321,092800,151272170,9970,9970,9970,9970,5
|
|
20240321,092700,151222320,10000,10000,10000,10000,26
|
|
20240321,092600,150962320,10010,10000,10010,10000,754
|
|
20240321,092500,143421640,9990,9990,9990,9990,12
|
|
20240321,092400,143301760,9990,9990,9990,9990,78
|
|
20240321,092300,142522540,9990,9990,9990,9990,25
|
|
20240321,092200,142272790,9990,9990,9990,9990,0
|
|
20240321,092100,142272790,9990,10000,10010,9990,120
|
|
20240321,092000,141072790,10000,10000,10010,10000,188
|
|
20240321,091900,139192260,10000,10000,10000,10000,304
|
|
20240321,091800,136152260,10000,10000,10000,9990,61
|
|
20240321,091700,135542440,10010,10010,10010,10010,0
|
|
20240321,091600,135542440,10010,10000,10010,10000,52
|
|
20240321,091500,135022420,10010,9940,10010,9940,645
|
|
20240321,091400,128580910,9980,10020,10020,9980,492
|
|
20240321,091300,123661370,10030,9970,10040,9970,2170
|
|
20240321,091200,101945930,9950,9930,9950,9930,1195
|
|
20240321,091100,90075680,9930,9940,9950,9920,1022
|
|
20240321,091000,79911900,9950,9870,9950,9870,1751
|
|
20240321,090900,62582140,9880,9860,9880,9860,149
|
|
20240321,090800,61111360,9860,9850,9860,9850,4
|
|
20240321,090700,61071950,9810,9810,9810,9810,0
|
|
20240321,090600,61071950,9810,9820,9820,9810,6000
|
|
20240321,090500,2211700,9820,9820,9820,9820,0
|
|
20240321,090400,2211700,9820,9820,9820,9820,10
|
|
20240321,090300,2113500,9820,9820,9820,9820,83
|
|
20240321,090200,1298440,9820,9820,9820,9820,17
|
|
20240321,090100,1131500,9770,9770,9770,9770,0
|
|
20240321,090000,1131500,9770,9750,9770,9750,116
|