650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194700,97796400,11090,11090,11090,11090,221
|
|
20240306,194600,97796400,11090,11090,11090,11090,0
|
|
20240306,194500,97796400,11090,11090,11090,11090,0
|
|
20240306,194400,97796400,11090,11090,11090,11090,0
|
|
20240306,194300,97796400,11090,11090,11090,11090,0
|
|
20240306,194200,97796400,11090,11090,11090,11090,0
|
|
20240306,194100,97796400,11090,11090,11090,11090,0
|
|
20240306,194000,97796400,11090,11090,11090,11090,0
|
|
20240306,193900,97796400,11090,11090,11090,11090,0
|
|
20240306,193800,97796400,11090,11090,11090,11090,0
|
|
20240306,193700,97796400,11090,11090,11090,11090,0
|
|
20240306,193600,97796400,11090,11090,11090,11090,0
|
|
20240306,193500,97796400,11090,11090,11090,11090,0
|
|
20240306,193400,97796400,11090,11090,11090,11090,0
|
|
20240306,193300,97796400,11090,11090,11090,11090,0
|
|
20240306,193200,97796400,11090,11090,11090,11090,0
|
|
20240306,193100,97796400,11090,11090,11090,11090,0
|
|
20240306,193000,97796400,11090,11090,11090,11090,0
|
|
20240306,192900,97796400,11090,11090,11090,11090,0
|
|
20240306,192800,97796400,11090,11090,11090,11090,0
|
|
20240306,192700,97796400,11090,11090,11090,11090,0
|
|
20240306,192600,97796400,11090,11090,11090,11090,0
|
|
20240306,192500,97796400,11090,11090,11090,11090,0
|
|
20240306,192400,97796400,11090,11090,11090,11090,0
|
|
20240306,192300,97796400,11090,11090,11090,11090,0
|
|
20240306,192200,97796400,11090,11090,11090,11090,0
|
|
20240306,192100,97796400,11090,11090,11090,11090,0
|
|
20240306,192000,97796400,11090,11090,11090,11090,0
|
|
20240306,191900,97796400,11090,11090,11090,11090,0
|
|
20240306,191800,97796400,11090,11090,11090,11090,0
|
|
20240306,191700,97796400,11090,11090,11090,11090,221
|
|
20240306,191600,97796400,11090,11090,11090,11090,0
|
|
20240306,191500,97796400,11090,11090,11090,11090,0
|
|
20240306,191400,97796400,11090,11090,11090,11090,0
|
|
20240306,191300,97796400,11090,11090,11090,11090,0
|
|
20240306,191200,97796400,11090,11090,11090,11090,0
|
|
20240306,191100,97796400,11090,11090,11090,11090,0
|
|
20240306,191000,97796400,11090,11090,11090,11090,0
|
|
20240306,190900,97796400,11090,11090,11090,11090,0
|
|
20240306,190800,97796400,11090,11090,11090,11090,0
|
|
20240306,190700,97796400,11090,11090,11090,11090,0
|
|
20240306,190600,97796400,11090,11090,11090,11090,0
|
|
20240306,190500,97796400,11090,11090,11090,11090,0
|
|
20240306,190400,97796400,11090,11090,11090,11090,0
|
|
20240306,190300,97796400,11090,11090,11090,11090,0
|
|
20240306,190200,97796400,11090,11090,11090,11090,0
|
|
20240306,190100,97796400,11090,11090,11090,11090,0
|
|
20240306,190000,97796400,11090,11090,11090,11090,0
|
|
20240306,185900,97796400,11090,11090,11090,11090,0
|
|
20240306,185800,97796400,11090,11090,11090,11090,0
|
|
20240306,185700,97796400,11090,11090,11090,11090,0
|
|
20240306,185600,97796400,11090,11090,11090,11090,0
|
|
20240306,185500,97796400,11090,11090,11090,11090,0
|
|
20240306,185400,97796400,11090,11090,11090,11090,0
|
|
20240306,185300,97796400,11090,11090,11090,11090,0
|
|
20240306,185200,97796400,11090,11090,11090,11090,0
|
|
20240306,185100,97796400,11090,11090,11090,11090,0
|
|
20240306,185000,97796400,11090,11090,11090,11090,0
|
|
20240306,184900,97796400,11090,11090,11090,11090,0
|
|
20240306,184800,97796400,11090,11090,11090,11090,0
|
|
20240306,184700,97796400,11090,11090,11090,11090,221
|
|
20240306,184600,97796400,11090,11090,11090,11090,0
|
|
20240306,184500,97796400,11090,11090,11090,11090,0
|
|
20240306,184400,97796400,11090,11090,11090,11090,0
|
|
20240306,184300,97796400,11090,11090,11090,11090,0
|
|
20240306,184200,97796400,11090,11090,11090,11090,0
|
|
20240306,184100,97796400,11090,11090,11090,11090,0
|
|
20240306,184000,97796400,11090,11090,11090,11090,0
|
|
20240306,183900,97796400,11090,11090,11090,11090,0
|
|
20240306,183800,97796400,11090,11090,11090,11090,0
|
|
20240306,183700,97796400,11090,11090,11090,11090,0
|
|
20240306,183600,97796400,11090,11090,11090,11090,0
|
|
20240306,183500,97796400,11090,11090,11090,11090,0
|
|
20240306,183400,97796400,11090,11090,11090,11090,0
|
|
20240306,183300,97796400,11090,11090,11090,11090,0
|
|
20240306,183200,97796400,11090,11090,11090,11090,0
|
|
20240306,183100,97796400,11090,11090,11090,11090,0
|
|
20240306,183000,97796400,11090,11090,11090,11090,0
|
|
20240306,182900,97796400,11090,11090,11090,11090,0
|
|
20240306,182800,97796400,11090,11090,11090,11090,0
|
|
20240306,182700,97796400,11090,11090,11090,11090,0
|
|
20240306,182600,97796400,11090,11090,11090,11090,0
|
|
20240306,182500,97796400,11090,11090,11090,11090,0
|
|
20240306,182400,97796400,11090,11090,11090,11090,0
|
|
20240306,182300,97796400,11090,11090,11090,11090,0
|
|
20240306,182200,97796400,11090,11090,11090,11090,0
|
|
20240306,182100,97796400,11090,11090,11090,11090,0
|
|
20240306,182000,97796400,11090,11090,11090,11090,0
|
|
20240306,181900,97796400,11090,11090,11090,11090,0
|
|
20240306,181800,97796400,11090,11090,11090,11090,0
|
|
20240306,181700,97796400,11090,11090,11090,11090,221
|
|
20240306,181600,97796400,11090,11090,11090,11090,0
|
|
20240306,181500,97796400,11090,11090,11090,11090,0
|
|
20240306,181400,97796400,11090,11090,11090,11090,0
|
|
20240306,181300,97796400,11090,11090,11090,11090,0
|
|
20240306,181200,97796400,11090,11090,11090,11090,0
|
|
20240306,181100,97796400,11090,11090,11090,11090,0
|
|
20240306,181000,97796400,11090,11090,11090,11090,0
|
|
20240306,180900,97796400,11090,11090,11090,11090,0
|
|
20240306,180800,97796400,11090,11090,11090,11090,0
|
|
20240306,180700,97796400,11090,11090,11090,11090,0
|
|
20240306,180600,97796400,11090,11090,11090,11090,0
|
|
20240306,180500,97796400,11090,11090,11090,11090,0
|
|
20240306,180400,97796400,11090,11090,11090,11090,0
|
|
20240306,180300,97796400,11090,11090,11090,11090,0
|
|
20240306,180200,97796400,11090,11090,11090,11090,0
|
|
20240306,180100,97796400,11090,11090,11090,11090,0
|
|
20240306,180000,97796400,11090,11090,11090,11090,0
|
|
20240306,175900,97796400,11090,11090,11090,11090,0
|
|
20240306,175800,97796400,11090,11090,11090,11090,0
|
|
20240306,175700,97796400,11090,11090,11090,11090,0
|
|
20240306,175600,97796400,11090,11090,11090,11090,0
|
|
20240306,175500,97796400,11090,11090,11090,11090,0
|
|
20240306,175400,97796400,11090,11090,11090,11090,0
|
|
20240306,175300,97796400,11090,11090,11090,11090,0
|
|
20240306,175200,97796400,11090,11090,11090,11090,0
|
|
20240306,175100,97796400,11090,11090,11090,11090,0
|
|
20240306,175000,97796400,11090,11090,11090,11090,0
|
|
20240306,174900,97796400,11090,11090,11090,11090,0
|
|
20240306,174800,97796400,11090,11090,11090,11090,0
|
|
20240306,174700,97796400,11090,11090,11090,11090,221
|
|
20240306,174600,97796400,11090,11090,11090,11090,0
|
|
20240306,174500,97796400,11090,11090,11090,11090,0
|
|
20240306,174400,97796400,11090,11090,11090,11090,0
|
|
20240306,174300,97796400,11090,11090,11090,11090,0
|
|
20240306,174200,97796400,11090,11090,11090,11090,0
|
|
20240306,174100,97796400,11090,11090,11090,11090,0
|
|
20240306,174000,97796400,11090,11090,11090,11090,0
|
|
20240306,173900,97796400,11090,11090,11090,11090,0
|
|
20240306,173800,97796400,11090,11090,11090,11090,0
|
|
20240306,173700,97796400,11090,11090,11090,11090,0
|
|
20240306,173600,97796400,11090,11090,11090,11090,0
|
|
20240306,173500,97796400,11090,11090,11090,11090,0
|
|
20240306,173400,97796400,11090,11090,11090,11090,0
|
|
20240306,173300,97796400,11090,11090,11090,11090,0
|
|
20240306,173200,97796400,11090,11090,11090,11090,0
|
|
20240306,173100,97796400,11090,11090,11090,11090,0
|
|
20240306,173000,97796400,11090,11090,11090,11090,0
|
|
20240306,172900,97796400,11090,11090,11090,11090,0
|
|
20240306,172800,97796400,11090,11090,11090,11090,0
|
|
20240306,172700,97796400,11090,11090,11090,11090,0
|
|
20240306,172600,97796400,11090,11090,11090,11090,0
|
|
20240306,172500,97796400,11090,11090,11090,11090,0
|
|
20240306,172400,97796400,11090,11090,11090,11090,0
|
|
20240306,172300,97796400,11090,11090,11090,11090,0
|
|
20240306,172200,97796400,11090,11090,11090,11090,0
|
|
20240306,172100,97796400,11090,11090,11090,11090,0
|
|
20240306,172000,97796400,11090,11090,11090,11090,0
|
|
20240306,171900,97796400,11090,11090,11090,11090,0
|
|
20240306,171800,97796400,11090,11090,11090,11090,0
|
|
20240306,171700,97796400,11090,11090,11090,11090,221
|
|
20240306,171600,97796400,11090,11090,11090,11090,0
|
|
20240306,171500,97796400,11090,11090,11090,11090,0
|
|
20240306,171400,97796400,11090,11090,11090,11090,0
|
|
20240306,171300,97796400,11090,11090,11090,11090,0
|
|
20240306,171200,97796400,11090,11090,11090,11090,0
|
|
20240306,171100,97796400,11090,11090,11090,11090,0
|
|
20240306,171000,97796400,11090,11090,11090,11090,0
|
|
20240306,170900,97796400,11090,11090,11090,11090,0
|
|
20240306,170800,97796400,11090,11090,11090,11090,0
|
|
20240306,170700,97796400,11090,11090,11090,11090,0
|
|
20240306,170600,97796400,11090,11090,11090,11090,0
|
|
20240306,170500,97796400,11090,11090,11090,11090,0
|
|
20240306,170400,97796400,11090,11090,11090,11090,0
|
|
20240306,170300,97796400,11090,11090,11090,11090,0
|
|
20240306,170200,97796400,11090,11090,11090,11090,0
|
|
20240306,170100,97796400,11090,11090,11090,11090,0
|
|
20240306,170000,97796400,11090,11090,11090,11090,0
|
|
20240306,165900,97796400,11090,11090,11090,11090,0
|
|
20240306,165800,97796400,11090,11090,11090,11090,0
|
|
20240306,165700,97796400,11090,11090,11090,11090,0
|
|
20240306,165600,97796400,11090,11090,11090,11090,0
|
|
20240306,165500,97796400,11090,11090,11090,11090,0
|
|
20240306,165400,97796400,11090,11090,11090,11090,0
|
|
20240306,165300,97796400,11090,11090,11090,11090,0
|
|
20240306,165200,97796400,11090,11090,11090,11090,0
|
|
20240306,165100,97796400,11090,11090,11090,11090,0
|
|
20240306,165000,97796400,11090,11090,11090,11090,0
|
|
20240306,164900,97796400,11090,11090,11090,11090,0
|
|
20240306,164800,97796400,11090,11090,11090,11090,0
|
|
20240306,164700,97796400,11090,11090,11090,11090,221
|
|
20240306,164600,97796400,11090,11090,11090,11090,0
|
|
20240306,164500,97796400,11090,11090,11090,11090,0
|
|
20240306,164400,97796400,11090,11090,11090,11090,0
|
|
20240306,164300,97796400,11090,11090,11090,11090,0
|
|
20240306,164200,97796400,11090,11090,11090,11090,0
|
|
20240306,164100,97796400,11090,11090,11090,11090,0
|
|
20240306,164000,97796400,11090,11090,11090,11090,0
|
|
20240306,163900,97796400,11090,11090,11090,11090,0
|
|
20240306,163800,97796400,11090,11090,11090,11090,0
|
|
20240306,163700,97796400,11090,11090,11090,11090,0
|
|
20240306,163600,97796400,11090,11090,11090,11090,0
|
|
20240306,163500,97796400,11090,11090,11090,11090,0
|
|
20240306,163400,97796400,11090,11090,11090,11090,0
|
|
20240306,163300,97796400,11090,11090,11090,11090,0
|
|
20240306,163200,97796400,11090,11090,11090,11090,0
|
|
20240306,163100,97796400,11090,11090,11090,11090,0
|
|
20240306,163000,97796400,11090,11090,11090,11090,0
|
|
20240306,162900,97796400,11090,11090,11090,11090,0
|
|
20240306,162800,97796400,11090,11090,11090,11090,0
|
|
20240306,162700,97796400,11090,11090,11090,11090,0
|
|
20240306,162600,97796400,11090,11090,11090,11090,0
|
|
20240306,162500,97796400,11090,11090,11090,11090,0
|
|
20240306,162400,97796400,11090,11090,11090,11090,0
|
|
20240306,162300,97796400,11090,11090,11090,11090,0
|
|
20240306,162200,97796400,11090,11090,11090,11090,0
|
|
20240306,162100,97796400,11090,11090,11090,11090,0
|
|
20240306,162000,97796400,11090,11090,11090,11090,0
|
|
20240306,161900,97796400,11090,11090,11090,11090,0
|
|
20240306,161800,97796400,11090,11090,11090,11090,0
|
|
20240306,161700,97796400,11090,11090,11090,11090,221
|
|
20240306,161600,97796400,11090,11090,11090,11090,0
|
|
20240306,161500,97796400,11090,11090,11090,11090,0
|
|
20240306,161400,97796400,11090,11090,11090,11090,0
|
|
20240306,161300,97796400,11090,11090,11090,11090,0
|
|
20240306,161200,97796400,11090,11090,11090,11090,0
|
|
20240306,161100,97796400,11090,11090,11090,11090,0
|
|
20240306,161000,97796400,11090,11090,11090,11090,0
|
|
20240306,160900,97796400,11090,11090,11090,11090,0
|
|
20240306,160800,97796400,11090,11090,11090,11090,0
|
|
20240306,160700,97796400,11090,11090,11090,11090,0
|
|
20240306,160600,97796400,11090,11090,11090,11090,0
|
|
20240306,160500,97796400,11090,11090,11090,11090,0
|
|
20240306,160400,97796400,11090,11090,11090,11090,0
|
|
20240306,160300,97796400,11090,11090,11090,11090,0
|
|
20240306,160200,97796400,11090,11090,11090,11090,0
|
|
20240306,160100,97796400,11090,11090,11090,11090,0
|
|
20240306,160000,97796400,11090,11090,11090,11090,0
|
|
20240306,155900,97796400,11090,11090,11090,11090,0
|
|
20240306,155800,97796400,11090,11090,11090,11090,0
|
|
20240306,155700,97796400,11090,11090,11090,11090,0
|
|
20240306,155600,97796400,11090,11090,11090,11090,0
|
|
20240306,155500,97796400,11090,11090,11090,11090,0
|
|
20240306,155400,97796400,11090,11090,11090,11090,0
|
|
20240306,155300,97796400,11090,11090,11090,11090,0
|
|
20240306,155200,97796400,11090,11090,11090,11090,0
|
|
20240306,155100,97796400,11090,11090,11090,11090,0
|
|
20240306,155000,97796400,11090,11090,11090,11090,0
|
|
20240306,154900,97796400,11090,11090,11090,11090,0
|
|
20240306,154800,97796400,11090,11090,11090,11090,0
|
|
20240306,154700,97796400,11090,11090,11090,11090,221
|
|
20240306,154600,97796400,11090,11090,11090,11090,0
|
|
20240306,154500,97796400,11090,11090,11090,11090,0
|
|
20240306,154400,97796400,11090,11090,11090,11090,0
|
|
20240306,154300,97796400,11090,11090,11090,11090,0
|
|
20240306,154200,97796400,11090,11090,11090,11090,0
|
|
20240306,154100,97796400,11090,11090,11090,11090,0
|
|
20240306,154000,97796400,11090,11090,11090,11090,0
|
|
20240306,153900,97796400,11090,11090,11090,11090,0
|
|
20240306,153800,97796400,11090,11090,11090,11090,0
|
|
20240306,153700,97796400,11090,11090,11090,11090,0
|
|
20240306,153600,97796400,11090,11090,11090,11090,0
|
|
20240306,153500,97796400,11090,11090,11090,11090,0
|
|
20240306,153400,97796400,11090,11090,11090,11090,0
|
|
20240306,153300,97796400,11090,11090,11090,11090,0
|
|
20240306,153200,97796400,11090,11090,11090,11090,0
|
|
20240306,153100,97796400,11090,11090,11090,11090,0
|
|
20240306,153000,97796400,11090,11090,11090,11090,221
|
|
20240306,152900,95345510,11090,11090,11090,11090,0
|
|
20240306,152800,95345510,11090,11090,11090,11090,0
|
|
20240306,152700,95345510,11090,11090,11090,11090,0
|
|
20240306,152600,95345510,11090,11090,11090,11090,0
|
|
20240306,152500,95345510,11090,11090,11090,11090,0
|
|
20240306,152400,95345510,11090,11090,11090,11090,0
|
|
20240306,152300,95345510,11090,11090,11090,11090,0
|
|
20240306,152200,95345510,11090,11090,11090,11090,0
|
|
20240306,152100,95345510,11090,11090,11090,11090,0
|
|
20240306,152000,95345510,11090,11090,11090,11090,0
|
|
20240306,151900,95345510,11090,11090,11090,11090,7
|
|
20240306,151800,95267880,11060,11060,11060,11060,0
|
|
20240306,151700,95267880,11060,11090,11090,11060,225
|
|
20240306,151600,92776980,11050,11050,11050,11050,0
|
|
20240306,151500,92776980,11050,11050,11050,11050,1
|
|
20240306,151400,92765930,11100,11040,11100,11040,21
|
|
20240306,151300,92533130,11030,11030,11030,11030,119
|
|
20240306,151200,91220560,11030,11030,11030,11030,0
|
|
20240306,151100,91220560,11030,11030,11030,11030,50
|
|
20240306,151000,90669060,11030,11020,11030,11020,29
|
|
20240306,150900,90349460,11030,11030,11030,11030,0
|
|
20240306,150800,90349460,11030,11030,11030,11030,0
|
|
20240306,150700,90349460,11030,11030,11030,11030,0
|
|
20240306,150600,90349460,11030,11030,11030,11030,0
|
|
20240306,150500,90349460,11030,11030,11030,11030,0
|
|
20240306,150400,90349460,11030,11030,11030,11030,2
|
|
20240306,150300,90327400,11030,11030,11030,11030,1
|
|
20240306,150200,90316370,11030,11030,11030,11030,0
|
|
20240306,150100,90316370,11030,11030,11030,11030,0
|
|
20240306,150000,90316370,11030,11030,11030,11030,0
|
|
20240306,145900,90316370,11030,11030,11030,11030,250
|
|
20240306,145800,87558870,11030,11030,11030,11030,0
|
|
20240306,145700,87558870,11030,11030,11030,11030,90
|
|
20240306,145600,86566170,11020,11020,11020,11020,0
|
|
20240306,145500,86566170,11020,11020,11020,11020,8
|
|
20240306,145400,86478010,11020,11020,11020,11020,2
|
|
20240306,145300,86455970,11020,11020,11020,11020,0
|
|
20240306,145200,86455970,11020,11020,11020,11020,0
|
|
20240306,145100,86455970,11020,11020,11020,11020,300
|
|
20240306,145000,83149970,11020,11020,11020,11020,2
|
|
20240306,144900,83127930,11020,11020,11020,11020,0
|
|
20240306,144800,83127930,11020,11020,11020,11020,0
|
|
20240306,144700,83127930,11020,11020,11020,11020,0
|
|
20240306,144600,83127930,11020,11020,11020,11020,0
|
|
20240306,144500,83127930,11020,11020,11020,11020,0
|
|
20240306,144400,83127930,11020,11020,11020,11020,0
|
|
20240306,144300,83127930,11020,11020,11020,11020,0
|
|
20240306,144200,83127930,11020,11020,11020,11020,3
|
|
20240306,144100,83094870,11020,11020,11020,11020,0
|
|
20240306,144000,83094870,11020,11020,11020,11020,0
|
|
20240306,143900,83094870,11020,11020,11020,11020,0
|
|
20240306,143800,83094870,11020,11020,11020,11020,14
|
|
20240306,143700,82940590,11020,11020,11020,11020,0
|
|
20240306,143600,82940590,11020,11020,11020,11020,0
|
|
20240306,143500,82940590,11020,11020,11020,11020,0
|
|
20240306,143400,82940590,11020,11020,11020,11020,0
|
|
20240306,143300,82940590,11020,11020,11020,11020,0
|
|
20240306,143200,82940590,11020,11020,11020,11020,0
|
|
20240306,143100,82940590,11020,11020,11020,11020,0
|
|
20240306,143000,82940590,11020,11020,11020,11020,0
|
|
20240306,142900,82940590,11020,11020,11020,11020,0
|
|
20240306,142800,82940590,11020,11020,11020,11020,0
|
|
20240306,142700,82940590,11020,11020,11020,11020,50
|
|
20240306,142600,82389590,11020,11020,11020,11020,1
|
|
20240306,142500,82378570,11030,11030,11030,11030,0
|
|
20240306,142400,82378570,11030,11030,11030,11030,0
|
|
20240306,142300,82378570,11030,11030,11030,11030,0
|
|
20240306,142200,82378570,11030,11030,11030,11030,6
|
|
20240306,142100,82312390,11030,11030,11030,11030,0
|
|
20240306,142000,82312390,11030,11030,11030,11030,0
|
|
20240306,141900,82312390,11030,11030,11030,11030,0
|
|
20240306,141800,82312390,11030,11030,11030,11030,1
|
|
20240306,141700,82301360,11010,11020,11020,11010,120
|
|
20240306,141600,80980130,11010,11010,11010,11010,152
|
|
20240306,141500,79306610,11010,11020,11020,11010,54
|
|
20240306,141400,78711570,11020,11020,11020,11020,0
|
|
20240306,141300,78711570,11020,11020,11020,11020,0
|
|
20240306,141200,78711570,11020,11020,11020,11020,0
|
|
20240306,141100,78711570,11020,11020,11020,11020,0
|
|
20240306,141000,78711570,11020,11020,11020,11020,393
|
|
20240306,140900,74380710,11020,11020,11020,11020,14
|
|
20240306,140800,74226430,11020,11020,11020,11020,2
|
|
20240306,140700,74204390,11020,11020,11020,11020,72
|
|
20240306,140600,73410950,11030,11030,11030,11030,0
|
|
20240306,140500,73410950,11030,11030,11030,11030,0
|
|
20240306,140400,73410950,11030,11030,11030,11030,0
|
|
20240306,140300,73410950,11030,11030,11030,11030,0
|
|
20240306,140200,73410950,11030,11030,11030,11030,9
|
|
20240306,140100,73311680,11020,11020,11020,11020,0
|
|
20240306,140000,73311680,11020,11020,11020,11020,1
|
|
20240306,135900,73300660,11020,11020,11020,11020,1
|
|
20240306,135800,73289640,11020,11030,11030,11020,51
|
|
20240306,135700,72727520,11030,11030,11030,11030,0
|
|
20240306,135600,72727520,11030,11030,11030,11030,0
|
|
20240306,135500,72727520,11030,11030,11030,11030,0
|
|
20240306,135400,72727520,11030,11030,11030,11030,0
|
|
20240306,135300,72727520,11030,11030,11030,11030,0
|
|
20240306,135200,72727520,11030,11030,11030,11030,0
|
|
20240306,135100,72727520,11030,11030,11030,11030,0
|
|
20240306,135000,72727520,11030,11030,11030,11030,0
|
|
20240306,134900,72727520,11030,11030,11030,11030,0
|
|
20240306,134800,72727520,11030,11030,11030,11030,0
|
|
20240306,134700,72727520,11030,11030,11030,11030,0
|
|
20240306,134600,72727520,11030,11030,11030,11030,0
|
|
20240306,134500,72727520,11030,11030,11030,11030,0
|
|
20240306,134400,72727520,11030,11030,11030,11030,0
|
|
20240306,134300,72727520,11030,11030,11030,11030,0
|
|
20240306,134200,72727520,11030,11030,11030,11030,0
|
|
20240306,134100,72727520,11030,11030,11030,11030,1
|
|
20240306,134000,72716490,11020,11020,11020,11020,0
|
|
20240306,133900,72716490,11020,11020,11020,11020,1
|
|
20240306,133800,72705470,11020,11020,11020,11020,0
|
|
20240306,133700,72705470,11020,11020,11020,11020,0
|
|
20240306,133600,72705470,11020,11020,11020,11020,0
|
|
20240306,133500,72705470,11020,11020,11020,11020,0
|
|
20240306,133400,72705470,11020,11020,11020,11020,0
|
|
20240306,133300,72705470,11020,11020,11020,11020,0
|
|
20240306,133200,72705470,11020,11020,11020,11020,2
|
|
20240306,133100,72683430,11020,11020,11020,11020,0
|
|
20240306,133000,72683430,11020,11020,11020,11020,0
|
|
20240306,132900,72683430,11020,11020,11020,11020,2
|
|
20240306,132800,72661390,11020,11020,11020,11020,0
|
|
20240306,132700,72661390,11020,11020,11020,11020,10
|
|
20240306,132600,72551190,11010,11010,11010,11010,0
|
|
20240306,132500,72551190,11010,11010,11010,11010,0
|
|
20240306,132400,72551190,11010,11010,11010,11010,3
|
|
20240306,132300,72518160,11010,11010,11010,11010,0
|
|
20240306,132200,72518160,11010,11010,11010,11010,0
|
|
20240306,132100,72518160,11010,11010,11010,11010,1
|
|
20240306,132000,72507150,11010,11010,11010,11010,1
|
|
20240306,131900,72496140,11010,11010,11010,11010,2
|
|
20240306,131800,72474120,11010,11010,11010,11010,11
|
|
20240306,131700,72353010,11020,11020,11020,11020,0
|
|
20240306,131600,72353010,11020,11020,11020,11020,0
|
|
20240306,131500,72353010,11020,11020,11020,11020,0
|
|
20240306,131400,72353010,11020,11020,11020,11020,0
|
|
20240306,131300,72353010,11020,11020,11020,11020,0
|
|
20240306,131200,72353010,11020,11020,11020,11020,1
|
|
20240306,131100,72341990,11030,11030,11030,11030,0
|
|
20240306,131000,72341990,11030,11030,11030,11030,0
|
|
20240306,130900,72341990,11030,11030,11030,11030,0
|
|
20240306,130800,72341990,11030,11030,11030,11030,0
|
|
20240306,130700,72341990,11030,11030,11030,11030,0
|
|
20240306,130600,72341990,11030,11030,11030,11030,0
|
|
20240306,130500,72341990,11030,11030,11030,11030,0
|
|
20240306,130400,72341990,11030,11030,11030,11030,0
|
|
20240306,130300,72341990,11030,11030,11030,11030,0
|
|
20240306,130200,72341990,11030,11030,11030,11030,1
|
|
20240306,130100,72330960,11020,11020,11020,11020,0
|
|
20240306,130000,72330960,11020,11020,11020,11020,2
|
|
20240306,125900,72308920,11030,11020,11030,11020,130
|
|
20240306,125800,70875050,11030,11030,11030,11030,0
|
|
20240306,125700,70875050,11030,11030,11030,11030,0
|
|
20240306,125600,70875050,11030,11030,11030,11030,0
|
|
20240306,125500,70875050,11030,11030,11030,11030,0
|
|
20240306,125400,70875050,11030,11030,11030,11030,0
|
|
20240306,125300,70875050,11030,11030,11030,11030,0
|
|
20240306,125200,70875050,11030,11030,11030,11030,0
|
|
20240306,125100,70875050,11030,11020,11030,11020,7
|
|
20240306,125000,70797850,11030,11020,11030,11020,10
|
|
20240306,124900,70687590,11030,11030,11030,11030,0
|
|
20240306,124800,70687590,11030,11030,11030,11030,0
|
|
20240306,124700,70687590,11030,11030,11030,11030,0
|
|
20240306,124600,70687590,11030,11030,11030,11030,0
|
|
20240306,124500,70687590,11030,11030,11030,11030,0
|
|
20240306,124400,70687590,11030,11030,11030,11030,0
|
|
20240306,124300,70687590,11030,11030,11030,11030,1
|
|
20240306,124200,70676560,11020,11020,11020,11020,0
|
|
20240306,124100,70676560,11020,11020,11020,11020,2
|
|
20240306,124000,70654520,11010,11010,11010,11010,0
|
|
20240306,123900,70654520,11010,11010,11010,11010,2
|
|
20240306,123800,70632500,11010,11010,11010,11010,1
|
|
20240306,123700,70621490,11030,11030,11030,11030,0
|
|
20240306,123600,70621490,11030,11030,11030,11030,0
|
|
20240306,123500,70621490,11030,11020,11030,11020,9
|
|
20240306,123400,70522230,11010,11010,11010,11010,4
|
|
20240306,123300,70478190,11010,11010,11010,11010,4
|
|
20240306,123200,70434150,11010,11020,11020,11010,107
|
|
20240306,123100,69255040,11020,11020,11020,11020,0
|
|
20240306,123000,69255040,11020,11020,11020,11020,0
|
|
20240306,122900,69255040,11020,11020,11020,11020,11
|
|
20240306,122800,69133820,11020,11020,11020,11020,2
|
|
20240306,122700,69111780,11020,11020,11020,11020,4
|
|
20240306,122600,69067700,11020,11020,11020,11020,4
|
|
20240306,122500,69023620,11030,11020,11030,11020,23
|
|
20240306,122400,68769960,11020,11020,11020,11020,0
|
|
20240306,122300,68769960,11020,11020,11020,11020,0
|
|
20240306,122200,68769960,11020,11020,11020,11020,2
|
|
20240306,122100,68747920,11020,11020,11020,11020,0
|
|
20240306,122000,68747920,11020,11020,11020,11020,0
|
|
20240306,121900,68747920,11020,11020,11020,11020,1
|
|
20240306,121800,68736900,11020,11020,11020,11020,1
|
|
20240306,121700,68725880,11020,11020,11020,11020,0
|
|
20240306,121600,68725880,11020,11020,11020,11020,3
|
|
20240306,121500,68692820,11020,11020,11020,11020,0
|
|
20240306,121400,68692820,11020,11020,11020,11020,0
|
|
20240306,121300,68692820,11020,11020,11020,11020,0
|
|
20240306,121200,68692820,11020,11020,11020,11020,3
|
|
20240306,121100,68659760,11030,11030,11030,11030,11
|
|
20240306,121000,68538430,11030,11030,11030,11030,0
|
|
20240306,120900,68538430,11030,11030,11030,11030,4
|
|
20240306,120800,68494310,11030,11030,11030,11030,0
|
|
20240306,120700,68494310,11030,11030,11030,11030,0
|
|
20240306,120600,68494310,11030,11030,11030,11030,0
|
|
20240306,120500,68494310,11030,11030,11030,11030,0
|
|
20240306,120400,68494310,11030,11030,11030,11030,0
|
|
20240306,120300,68494310,11030,11030,11030,11030,4
|
|
20240306,120200,68450190,11030,11030,11030,11030,5
|
|
20240306,120100,68395040,11020,11020,11020,11020,0
|
|
20240306,120000,68395040,11020,11020,11020,11020,0
|
|
20240306,115900,68395040,11020,11020,11020,11020,0
|
|
20240306,115800,68395040,11020,11020,11020,11020,0
|
|
20240306,115700,68395040,11020,11020,11020,11020,0
|
|
20240306,115600,68395040,11020,11020,11020,11020,0
|
|
20240306,115500,68395040,11020,11020,11020,11020,0
|
|
20240306,115400,68395040,11020,11020,11020,11020,1
|
|
20240306,115300,68384020,11010,11010,11010,11010,0
|
|
20240306,115200,68384020,11010,11010,11010,11010,0
|
|
20240306,115100,68384020,11010,11010,11010,11010,1
|
|
20240306,115000,68373010,11090,11090,11090,11090,0
|
|
20240306,114900,68373010,11090,11090,11090,11090,0
|
|
20240306,114800,68373010,11090,11090,11090,11090,0
|
|
20240306,114700,68373010,11090,10990,11090,10990,764
|
|
20240306,114600,59919250,10980,10980,10980,10980,10
|
|
20240306,114500,59809450,10990,10990,10990,10990,20
|
|
20240306,114400,59589650,10980,10980,10980,10980,0
|
|
20240306,114300,59589650,10980,10980,10980,10980,0
|
|
20240306,114200,59589650,10980,10980,10980,10980,0
|
|
20240306,114100,59589650,10980,10980,10980,10980,0
|
|
20240306,114000,59589650,10980,10980,10980,10980,0
|
|
20240306,113900,59589650,10980,10980,10980,10980,0
|
|
20240306,113800,59589650,10980,10980,10980,10980,0
|
|
20240306,113700,59589650,10980,10990,10990,10980,20
|
|
20240306,113600,59369950,10980,10980,10980,10980,0
|
|
20240306,113500,59369950,10980,10980,10980,10980,0
|
|
20240306,113400,59369950,10980,10980,10980,10980,0
|
|
20240306,113300,59369950,10980,10980,10980,10980,0
|
|
20240306,113200,59369950,10980,10980,10980,10980,0
|
|
20240306,113100,59369950,10980,10980,10980,10980,0
|
|
20240306,113000,59369950,10980,10980,10980,10980,0
|
|
20240306,112900,59369950,10980,10980,10980,10980,0
|
|
20240306,112800,59369950,10980,10980,10980,10980,0
|
|
20240306,112700,59369950,10980,10980,10980,10980,2
|
|
20240306,112600,59347990,10990,10990,10990,10990,0
|
|
20240306,112500,59347990,10990,10990,10990,10990,0
|
|
20240306,112400,59347990,10990,10990,10990,10990,0
|
|
20240306,112300,59347990,10990,10990,10990,10990,0
|
|
20240306,112200,59347990,10990,10980,10990,10980,4
|
|
20240306,112100,59304060,10960,10960,10960,10960,0
|
|
20240306,112000,59304060,10960,10960,10960,10960,0
|
|
20240306,111900,59304060,10960,10960,10960,10960,0
|
|
20240306,111800,59304060,10960,10960,10960,10960,0
|
|
20240306,111700,59304060,10960,10960,10960,10960,0
|
|
20240306,111600,59304060,10960,10960,10960,10960,0
|
|
20240306,111500,59304060,10960,10960,10960,10960,0
|
|
20240306,111400,59304060,10960,10960,10960,10960,0
|
|
20240306,111300,59304060,10960,10960,10960,10960,0
|
|
20240306,111200,59304060,10960,10960,10960,10960,0
|
|
20240306,111100,59304060,10960,10960,10960,10960,0
|
|
20240306,111000,59304060,10960,10960,10960,10960,0
|
|
20240306,110900,59304060,10960,10960,10960,10960,0
|
|
20240306,110800,59304060,10960,10960,10960,10960,0
|
|
20240306,110700,59304060,10960,10960,10960,10960,0
|
|
20240306,110600,59304060,10960,10960,10960,10960,0
|
|
20240306,110500,59304060,10960,10960,10960,10960,0
|
|
20240306,110400,59304060,10960,10960,10960,10960,0
|
|
20240306,110300,59304060,10960,10960,10960,10960,0
|
|
20240306,110200,59304060,10960,10980,10980,10960,407
|
|
20240306,110100,54842170,10990,10990,10990,10990,2
|
|
20240306,110000,54820190,11000,11000,11000,11000,2
|
|
20240306,105900,54798190,11000,11000,11000,11000,2
|
|
20240306,105800,54776190,11000,10990,11000,10990,402
|
|
20240306,105700,50355400,10970,10970,10970,10970,0
|
|
20240306,105600,50355400,10970,10970,10970,10970,0
|
|
20240306,105500,50355400,10970,10970,10970,10970,0
|
|
20240306,105400,50355400,10970,10970,10970,10970,93
|
|
20240306,105300,49335190,10970,10970,10970,10970,0
|
|
20240306,105200,49335190,10970,10970,10970,10970,0
|
|
20240306,105100,49335190,10970,10980,10980,10970,72
|
|
20240306,105000,48544660,10980,10980,10980,10980,9
|
|
20240306,104900,48445840,10980,10980,10980,10980,7
|
|
20240306,104800,48368980,10990,10990,10990,10990,92
|
|
20240306,104700,47357900,10990,10990,10990,10990,0
|
|
20240306,104600,47357900,10990,10990,10990,10990,4
|
|
20240306,104500,47313940,10990,10990,10990,10990,0
|
|
20240306,104400,47313940,10990,10990,10990,10990,0
|
|
20240306,104300,47313940,10990,10990,10990,10990,2
|
|
20240306,104200,47291960,10990,10990,10990,10990,0
|
|
20240306,104100,47291960,10990,10990,10990,10990,0
|
|
20240306,104000,47291960,10990,10990,10990,10990,1
|
|
20240306,103900,47280970,10990,10990,10990,10990,0
|
|
20240306,103800,47280970,10990,10990,10990,10990,0
|
|
20240306,103700,47280970,10990,10990,10990,10990,5
|
|
20240306,103600,47226020,10990,10990,10990,10990,0
|
|
20240306,103500,47226020,10990,10990,10990,10990,0
|
|
20240306,103400,47226020,10990,10990,10990,10990,3
|
|
20240306,103300,47193050,11000,10990,11000,10990,7
|
|
20240306,103200,47116110,10990,10990,10990,10990,96
|
|
20240306,103100,46061070,10990,10990,10990,10990,0
|
|
20240306,103000,46061070,10990,10990,10990,10990,3
|
|
20240306,102900,46028100,11000,11000,11000,11000,0
|
|
20240306,102800,46028100,11000,11000,11000,11000,0
|
|
20240306,102700,46028100,11000,11000,11000,11000,0
|
|
20240306,102600,46028100,11000,11000,11000,11000,0
|
|
20240306,102500,46028100,11000,11000,11000,11000,5
|
|
20240306,102400,45973100,11020,11020,11020,11020,0
|
|
20240306,102300,45973100,11020,11020,11020,11020,0
|
|
20240306,102200,45973100,11020,11020,11020,11010,13
|
|
20240306,102100,45829860,11020,11020,11020,11020,3
|
|
20240306,102000,45796800,11020,11000,11020,11000,89
|
|
20240306,101900,44816040,11000,11000,11000,11000,1
|
|
20240306,101800,44805040,11020,11020,11020,11020,0
|
|
20240306,101700,44805040,11020,11000,11020,11000,3
|
|
20240306,101600,44772000,11000,11000,11000,11000,0
|
|
20240306,101500,44772000,11000,10980,11000,10980,2
|
|
20240306,101400,44750020,10980,10980,10980,10980,1
|
|
20240306,101300,44739040,10980,10980,10980,10980,0
|
|
20240306,101200,44739040,10980,10980,10980,10980,20
|
|
20240306,101100,44519440,11020,11020,11020,11020,0
|
|
20240306,101000,44519440,11020,11020,11020,11020,0
|
|
20240306,100900,44519440,11020,11020,11020,11020,23
|
|
20240306,100800,44265980,11070,11070,11070,11070,0
|
|
20240306,100700,44265980,11070,11070,11070,11070,0
|
|
20240306,100600,44265980,11070,11070,11070,11070,1
|
|
20240306,100500,44254910,11070,11070,11070,11070,0
|
|
20240306,100400,44254910,11070,11070,11070,11070,83
|
|
20240306,100300,43336100,11080,11070,11080,11070,134
|
|
20240306,100200,41852550,11080,11080,11080,11080,2
|
|
20240306,100100,41830390,10970,11030,11050,10970,358
|
|
20240306,100000,37875260,11030,10990,11030,10990,206
|
|
20240306,095900,35604220,10950,10950,10950,10950,100
|
|
20240306,095800,34509220,10950,10960,10960,10950,1071
|
|
20240306,095700,22774240,10960,10960,10960,10960,235
|
|
20240306,095600,20198640,10960,10960,10960,10960,0
|
|
20240306,095500,20198640,10960,10960,10960,10960,0
|
|
20240306,095400,20198640,10960,10960,10960,10960,0
|
|
20240306,095300,20198640,10960,10970,10970,10960,100
|
|
20240306,095200,19102550,10970,10990,10990,10970,100
|
|
20240306,095100,18005420,10990,10990,10990,10990,0
|
|
20240306,095000,18005420,10990,10990,10990,10990,1
|
|
20240306,094900,17994430,10990,10990,10990,10990,0
|
|
20240306,094800,17994430,10990,10990,10990,10990,5
|
|
20240306,094700,17939480,11000,11000,11000,11000,0
|
|
20240306,094600,17939480,11000,11010,11010,11000,160
|
|
20240306,094500,16178880,11010,11010,11010,11010,20
|
|
20240306,094400,15958680,11010,11010,11010,11010,5
|
|
20240306,094300,15903630,11000,11010,11010,11000,100
|
|
20240306,094200,14803270,11020,11020,11020,11020,1
|
|
20240306,094100,14792250,11030,11030,11030,11030,13
|
|
20240306,094000,14648860,11010,11040,11040,11010,114
|
|
20240306,093900,13392580,11040,11040,11040,11040,93
|
|
20240306,093800,12365860,11030,11030,11030,11030,5
|
|
20240306,093700,12310710,11040,11040,11040,11040,4
|
|
20240306,093600,12266550,11040,11040,11040,11040,0
|
|
20240306,093500,12266550,11040,11040,11040,11040,0
|
|
20240306,093400,12266550,11040,11040,11040,11040,0
|
|
20240306,093300,12266550,11040,11040,11040,11040,0
|
|
20240306,093200,12266550,11040,11040,11040,11040,0
|
|
20240306,093100,12266550,11040,11040,11040,11040,0
|
|
20240306,093000,12266550,11040,11040,11040,11040,0
|
|
20240306,092900,12266550,11040,11040,11040,11040,0
|
|
20240306,092800,12266550,11040,11040,11040,11040,0
|
|
20240306,092700,12266550,11040,11000,11040,11000,107
|
|
20240306,092600,11085870,11000,11000,11000,11000,45
|
|
20240306,092500,10590870,10990,10990,10990,10990,1
|
|
20240306,092400,10579880,10990,10970,10990,10970,144
|
|
20240306,092300,8998590,10980,10980,10980,10980,0
|
|
20240306,092200,8998590,10980,10980,10980,10980,13
|
|
20240306,092100,8855850,10980,10990,10990,10980,379
|
|
20240306,092000,4694420,10990,10990,10990,10990,0
|
|
20240306,091900,4694420,10990,10990,10990,10990,11
|
|
20240306,091800,4573530,10990,10990,10990,10990,0
|
|
20240306,091700,4573530,10990,10980,10990,10980,42
|
|
20240306,091600,4111960,10980,10980,10980,10980,1
|
|
20240306,091500,4100980,10990,10990,10990,10990,0
|
|
20240306,091400,4100980,10990,10980,10990,10980,6
|
|
20240306,091300,4035080,10960,10960,10960,10960,0
|
|
20240306,091200,4035080,10960,10960,10960,10960,0
|
|
20240306,091100,4035080,10960,10960,10960,10960,0
|
|
20240306,091000,4035080,10960,10960,10960,10960,0
|
|
20240306,090900,4035080,10960,10960,10960,10960,0
|
|
20240306,090800,4035080,10960,10960,10960,10960,0
|
|
20240306,090700,4035080,10960,10960,10960,10960,0
|
|
20240306,090600,4035080,10960,10960,10960,10960,0
|
|
20240306,090500,4035080,10960,10990,10990,10960,152
|
|
20240306,090400,2364980,10990,10990,10990,10990,0
|
|
20240306,090300,2364980,10990,11000,11000,10990,46
|
|
20240306,090200,1858990,11000,11000,11000,11000,10
|
|
20240306,090100,1748990,11000,11000,11000,10990,5
|
|
20240306,090000,1694000,11000,11000,11000,11000,154
|