680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201700,269538440,9960,9960,9960,9960,363
|
|
20240329,201600,269538440,9960,9960,9960,9960,0
|
|
20240329,201500,269538440,9960,9960,9960,9960,0
|
|
20240329,201400,269538440,9960,9960,9960,9960,0
|
|
20240329,201300,269538440,9960,9960,9960,9960,0
|
|
20240329,201200,269538440,9960,9960,9960,9960,0
|
|
20240329,201100,269538440,9960,9960,9960,9960,0
|
|
20240329,201000,269538440,9960,9960,9960,9960,0
|
|
20240329,200900,269538440,9960,9960,9960,9960,0
|
|
20240329,200800,269538440,9960,9960,9960,9960,0
|
|
20240329,200700,269538440,9960,9960,9960,9960,0
|
|
20240329,200600,269538440,9960,9960,9960,9960,0
|
|
20240329,200500,269538440,9960,9960,9960,9960,0
|
|
20240329,200400,269538440,9960,9960,9960,9960,0
|
|
20240329,200300,269538440,9960,9960,9960,9960,0
|
|
20240329,200200,269538440,9960,9960,9960,9960,0
|
|
20240329,200100,269538440,9960,9960,9960,9960,0
|
|
20240329,200000,269538440,9960,9960,9960,9960,0
|
|
20240329,195900,269538440,9960,9960,9960,9960,0
|
|
20240329,195800,269538440,9960,9960,9960,9960,0
|
|
20240329,195700,269538440,9960,9960,9960,9960,0
|
|
20240329,195600,269538440,9960,9960,9960,9960,0
|
|
20240329,195500,269538440,9960,9960,9960,9960,0
|
|
20240329,195400,269538440,9960,9960,9960,9960,0
|
|
20240329,195300,269538440,9960,9960,9960,9960,0
|
|
20240329,195200,269538440,9960,9960,9960,9960,0
|
|
20240329,195100,269538440,9960,9960,9960,9960,0
|
|
20240329,195000,269538440,9960,9960,9960,9960,0
|
|
20240329,194900,269538440,9960,9960,9960,9960,0
|
|
20240329,194800,269538440,9960,9960,9960,9960,0
|
|
20240329,194700,269538440,9960,9960,9960,9960,363
|
|
20240329,194600,269538440,9960,9960,9960,9960,0
|
|
20240329,194500,269538440,9960,9960,9960,9960,0
|
|
20240329,194400,269538440,9960,9960,9960,9960,0
|
|
20240329,194300,269538440,9960,9960,9960,9960,0
|
|
20240329,194200,269538440,9960,9960,9960,9960,0
|
|
20240329,194100,269538440,9960,9960,9960,9960,0
|
|
20240329,194000,269538440,9960,9960,9960,9960,0
|
|
20240329,193900,269538440,9960,9960,9960,9960,0
|
|
20240329,193800,269538440,9960,9960,9960,9960,0
|
|
20240329,193700,269538440,9960,9960,9960,9960,0
|
|
20240329,193600,269538440,9960,9960,9960,9960,0
|
|
20240329,193500,269538440,9960,9960,9960,9960,0
|
|
20240329,193400,269538440,9960,9960,9960,9960,0
|
|
20240329,193300,269538440,9960,9960,9960,9960,0
|
|
20240329,193200,269538440,9960,9960,9960,9960,0
|
|
20240329,193100,269538440,9960,9960,9960,9960,0
|
|
20240329,193000,269538440,9960,9960,9960,9960,0
|
|
20240329,192900,269538440,9960,9960,9960,9960,0
|
|
20240329,192800,269538440,9960,9960,9960,9960,0
|
|
20240329,192700,269538440,9960,9960,9960,9960,0
|
|
20240329,192600,269538440,9960,9960,9960,9960,0
|
|
20240329,192500,269538440,9960,9960,9960,9960,0
|
|
20240329,192400,269538440,9960,9960,9960,9960,0
|
|
20240329,192300,269538440,9960,9960,9960,9960,0
|
|
20240329,192200,269538440,9960,9960,9960,9960,0
|
|
20240329,192100,269538440,9960,9960,9960,9960,0
|
|
20240329,192000,269538440,9960,9960,9960,9960,0
|
|
20240329,191900,269538440,9960,9960,9960,9960,0
|
|
20240329,191800,269538440,9960,9960,9960,9960,0
|
|
20240329,191700,269538440,9960,9960,9960,9960,363
|
|
20240329,191600,269538440,9960,9960,9960,9960,0
|
|
20240329,191500,269538440,9960,9960,9960,9960,0
|
|
20240329,191400,269538440,9960,9960,9960,9960,0
|
|
20240329,191300,269538440,9960,9960,9960,9960,0
|
|
20240329,191200,269538440,9960,9960,9960,9960,0
|
|
20240329,191100,269538440,9960,9960,9960,9960,0
|
|
20240329,191000,269538440,9960,9960,9960,9960,0
|
|
20240329,190900,269538440,9960,9960,9960,9960,0
|
|
20240329,190800,269538440,9960,9960,9960,9960,0
|
|
20240329,190700,269538440,9960,9960,9960,9960,0
|
|
20240329,190600,269538440,9960,9960,9960,9960,0
|
|
20240329,190500,269538440,9960,9960,9960,9960,0
|
|
20240329,190400,269538440,9960,9960,9960,9960,0
|
|
20240329,190300,269538440,9960,9960,9960,9960,0
|
|
20240329,190200,269538440,9960,9960,9960,9960,0
|
|
20240329,190100,269538440,9960,9960,9960,9960,0
|
|
20240329,190000,269538440,9960,9960,9960,9960,0
|
|
20240329,185900,269538440,9960,9960,9960,9960,0
|
|
20240329,185800,269538440,9960,9960,9960,9960,0
|
|
20240329,185700,269538440,9960,9960,9960,9960,0
|
|
20240329,185600,269538440,9960,9960,9960,9960,0
|
|
20240329,185500,269538440,9960,9960,9960,9960,0
|
|
20240329,185400,269538440,9960,9960,9960,9960,0
|
|
20240329,185300,269538440,9960,9960,9960,9960,0
|
|
20240329,185200,269538440,9960,9960,9960,9960,0
|
|
20240329,185100,269538440,9960,9960,9960,9960,0
|
|
20240329,185000,269538440,9960,9960,9960,9960,0
|
|
20240329,184900,269538440,9960,9960,9960,9960,0
|
|
20240329,184800,269538440,9960,9960,9960,9960,0
|
|
20240329,184700,269538440,9960,9960,9960,9960,363
|
|
20240329,184600,269538440,9960,9960,9960,9960,0
|
|
20240329,184500,269538440,9960,9960,9960,9960,0
|
|
20240329,184400,269538440,9960,9960,9960,9960,0
|
|
20240329,184300,269538440,9960,9960,9960,9960,0
|
|
20240329,184200,269538440,9960,9960,9960,9960,0
|
|
20240329,184100,269538440,9960,9960,9960,9960,0
|
|
20240329,184000,269538440,9960,9960,9960,9960,0
|
|
20240329,183900,269538440,9960,9960,9960,9960,0
|
|
20240329,183800,269538440,9960,9960,9960,9960,0
|
|
20240329,183700,269538440,9960,9960,9960,9960,0
|
|
20240329,183600,269538440,9960,9960,9960,9960,0
|
|
20240329,183500,269538440,9960,9960,9960,9960,0
|
|
20240329,183400,269538440,9960,9960,9960,9960,0
|
|
20240329,183300,269538440,9960,9960,9960,9960,0
|
|
20240329,183200,269538440,9960,9960,9960,9960,0
|
|
20240329,183100,269538440,9960,9960,9960,9960,0
|
|
20240329,183000,269538440,9960,9960,9960,9960,0
|
|
20240329,182900,269538440,9960,9960,9960,9960,0
|
|
20240329,182800,269538440,9960,9960,9960,9960,0
|
|
20240329,182700,269538440,9960,9960,9960,9960,0
|
|
20240329,182600,269538440,9960,9960,9960,9960,0
|
|
20240329,182500,269538440,9960,9960,9960,9960,0
|
|
20240329,182400,269538440,9960,9960,9960,9960,0
|
|
20240329,182300,269538440,9960,9960,9960,9960,0
|
|
20240329,182200,269538440,9960,9960,9960,9960,0
|
|
20240329,182100,269538440,9960,9960,9960,9960,0
|
|
20240329,182000,269538440,9960,9960,9960,9960,0
|
|
20240329,181900,269538440,9960,9960,9960,9960,0
|
|
20240329,181800,269538440,9960,9960,9960,9960,0
|
|
20240329,181700,269538440,9960,9960,9960,9960,363
|
|
20240329,181600,269538440,9960,9960,9960,9960,0
|
|
20240329,181500,269538440,9960,9960,9960,9960,0
|
|
20240329,181400,269538440,9960,9960,9960,9960,0
|
|
20240329,181300,269538440,9960,9960,9960,9960,0
|
|
20240329,181200,269538440,9960,9960,9960,9960,0
|
|
20240329,181100,269538440,9960,9960,9960,9960,0
|
|
20240329,181000,269538440,9960,9960,9960,9960,0
|
|
20240329,180900,269538440,9960,9960,9960,9960,0
|
|
20240329,180800,269538440,9960,9960,9960,9960,0
|
|
20240329,180700,269538440,9960,9960,9960,9960,0
|
|
20240329,180600,269538440,9960,9960,9960,9960,0
|
|
20240329,180500,269538440,9960,9960,9960,9960,0
|
|
20240329,180400,269538440,9960,9960,9960,9960,0
|
|
20240329,180300,269538440,9960,9960,9960,9960,0
|
|
20240329,180200,269538440,9960,9960,9960,9960,0
|
|
20240329,180100,269538440,9960,9960,9960,9960,0
|
|
20240329,180000,269538440,9960,9960,9960,9960,0
|
|
20240329,175900,269538440,9960,9960,9960,9960,0
|
|
20240329,175800,269538440,9960,9960,9960,9960,0
|
|
20240329,175700,269538440,9960,9960,9960,9960,0
|
|
20240329,175600,269538440,9960,9960,9960,9960,0
|
|
20240329,175500,269538440,9960,9960,9960,9960,0
|
|
20240329,175400,269538440,9960,9960,9960,9960,0
|
|
20240329,175300,269538440,9960,9960,9960,9960,0
|
|
20240329,175200,269538440,9960,9960,9960,9960,0
|
|
20240329,175100,269538440,9960,9960,9960,9960,0
|
|
20240329,175000,269538440,9960,9960,9960,9960,0
|
|
20240329,174900,269538440,9960,9960,9960,9960,0
|
|
20240329,174800,269538440,9960,9960,9960,9960,0
|
|
20240329,174700,269538440,9960,9960,9960,9960,363
|
|
20240329,174600,269538440,9960,9960,9960,9960,0
|
|
20240329,174500,269538440,9960,9960,9960,9960,0
|
|
20240329,174400,269538440,9960,9960,9960,9960,0
|
|
20240329,174300,269538440,9960,9960,9960,9960,0
|
|
20240329,174200,269538440,9960,9960,9960,9960,0
|
|
20240329,174100,269538440,9960,9960,9960,9960,0
|
|
20240329,174000,269538440,9960,9960,9960,9960,0
|
|
20240329,173900,269538440,9960,9960,9960,9960,0
|
|
20240329,173800,269538440,9960,9960,9960,9960,0
|
|
20240329,173700,269538440,9960,9960,9960,9960,0
|
|
20240329,173600,269538440,9960,9960,9960,9960,0
|
|
20240329,173500,269538440,9960,9960,9960,9960,0
|
|
20240329,173400,269538440,9960,9960,9960,9960,0
|
|
20240329,173300,269538440,9960,9960,9960,9960,0
|
|
20240329,173200,269538440,9960,9960,9960,9960,0
|
|
20240329,173100,269538440,9960,9960,9960,9960,0
|
|
20240329,173000,269538440,9960,9960,9960,9960,0
|
|
20240329,172900,269538440,9960,9960,9960,9960,0
|
|
20240329,172800,269538440,9960,9960,9960,9960,0
|
|
20240329,172700,269538440,9960,9960,9960,9960,0
|
|
20240329,172600,269538440,9960,9960,9960,9960,0
|
|
20240329,172500,269538440,9960,9960,9960,9960,0
|
|
20240329,172400,269538440,9960,9960,9960,9960,0
|
|
20240329,172300,269538440,9960,9960,9960,9960,0
|
|
20240329,172200,269538440,9960,9960,9960,9960,0
|
|
20240329,172100,269538440,9960,9960,9960,9960,0
|
|
20240329,172000,269538440,9960,9960,9960,9960,0
|
|
20240329,171900,269538440,9960,9960,9960,9960,0
|
|
20240329,171800,269538440,9960,9960,9960,9960,0
|
|
20240329,171700,269538440,9960,9960,9960,9960,363
|
|
20240329,171600,269538440,9960,9960,9960,9960,0
|
|
20240329,171500,269538440,9960,9960,9960,9960,0
|
|
20240329,171400,269538440,9960,9960,9960,9960,0
|
|
20240329,171300,269538440,9960,9960,9960,9960,0
|
|
20240329,171200,269538440,9960,9960,9960,9960,0
|
|
20240329,171100,269538440,9960,9960,9960,9960,0
|
|
20240329,171000,269538440,9960,9960,9960,9960,0
|
|
20240329,170900,269538440,9960,9960,9960,9960,0
|
|
20240329,170800,269538440,9960,9960,9960,9960,0
|
|
20240329,170700,269538440,9960,9960,9960,9960,0
|
|
20240329,170600,269538440,9960,9960,9960,9960,0
|
|
20240329,170500,269538440,9960,9960,9960,9960,0
|
|
20240329,170400,269538440,9960,9960,9960,9960,0
|
|
20240329,170300,269538440,9960,9960,9960,9960,0
|
|
20240329,170200,269538440,9960,9960,9960,9960,0
|
|
20240329,170100,269538440,9960,9960,9960,9960,0
|
|
20240329,170000,269538440,9960,9960,9960,9960,0
|
|
20240329,165900,269538440,9960,9960,9960,9960,0
|
|
20240329,165800,269538440,9960,9960,9960,9960,0
|
|
20240329,165700,269538440,9960,9960,9960,9960,0
|
|
20240329,165600,269538440,9960,9960,9960,9960,0
|
|
20240329,165500,269538440,9960,9960,9960,9960,0
|
|
20240329,165400,269538440,9960,9960,9960,9960,0
|
|
20240329,165300,269538440,9960,9960,9960,9960,0
|
|
20240329,165200,269538440,9960,9960,9960,9960,0
|
|
20240329,165100,269538440,9960,9960,9960,9960,0
|
|
20240329,165000,269538440,9960,9960,9960,9960,0
|
|
20240329,164900,269538440,9960,9960,9960,9960,0
|
|
20240329,164800,269538440,9960,9960,9960,9960,0
|
|
20240329,164700,269538440,9960,9960,9960,9960,363
|
|
20240329,164600,269538440,9960,9960,9960,9960,0
|
|
20240329,164500,269538440,9960,9960,9960,9960,0
|
|
20240329,164400,269538440,9960,9960,9960,9960,0
|
|
20240329,164300,269538440,9960,9960,9960,9960,0
|
|
20240329,164200,269538440,9960,9960,9960,9960,0
|
|
20240329,164100,269538440,9960,9960,9960,9960,0
|
|
20240329,164000,269538440,9960,9960,9960,9960,0
|
|
20240329,163900,269538440,9960,9960,9960,9960,0
|
|
20240329,163800,269538440,9960,9960,9960,9960,0
|
|
20240329,163700,269538440,9960,9960,9960,9960,0
|
|
20240329,163600,269538440,9960,9960,9960,9960,0
|
|
20240329,163500,269538440,9960,9960,9960,9960,0
|
|
20240329,163400,269538440,9960,9960,9960,9960,0
|
|
20240329,163300,269538440,9960,9960,9960,9960,0
|
|
20240329,163200,269538440,9960,9960,9960,9960,0
|
|
20240329,163100,269538440,9960,9960,9960,9960,0
|
|
20240329,163000,269538440,9960,9960,9960,9960,0
|
|
20240329,162900,269538440,9960,9960,9960,9960,0
|
|
20240329,162800,269538440,9960,9960,9960,9960,0
|
|
20240329,162700,269538440,9960,9960,9960,9960,0
|
|
20240329,162600,269538440,9960,9960,9960,9960,0
|
|
20240329,162500,269538440,9960,9960,9960,9960,0
|
|
20240329,162400,269538440,9960,9960,9960,9960,0
|
|
20240329,162300,269538440,9960,9960,9960,9960,0
|
|
20240329,162200,269538440,9960,9960,9960,9960,0
|
|
20240329,162100,269538440,9960,9960,9960,9960,0
|
|
20240329,162000,269538440,9960,9960,9960,9960,0
|
|
20240329,161900,269538440,9960,9960,9960,9960,0
|
|
20240329,161800,269538440,9960,9960,9960,9960,0
|
|
20240329,161700,269538440,9960,9960,9960,9960,363
|
|
20240329,161600,269538440,9960,9960,9960,9960,0
|
|
20240329,161500,269538440,9960,9960,9960,9960,0
|
|
20240329,161400,269538440,9960,9960,9960,9960,0
|
|
20240329,161300,269538440,9960,9960,9960,9960,0
|
|
20240329,161200,269538440,9960,9960,9960,9960,0
|
|
20240329,161100,269538440,9960,9960,9960,9960,0
|
|
20240329,161000,269538440,9960,9960,9960,9960,0
|
|
20240329,160900,269538440,9960,9960,9960,9960,0
|
|
20240329,160800,269538440,9960,9960,9960,9960,0
|
|
20240329,160700,269538440,9960,9960,9960,9960,0
|
|
20240329,160600,269538440,9960,9960,9960,9960,0
|
|
20240329,160500,269538440,9960,9960,9960,9960,0
|
|
20240329,160400,269538440,9960,9960,9960,9960,0
|
|
20240329,160300,269538440,9960,9960,9960,9960,0
|
|
20240329,160200,269538440,9960,9960,9960,9960,0
|
|
20240329,160100,269538440,9960,9960,9960,9960,0
|
|
20240329,160000,269538440,9960,9960,9960,9960,0
|
|
20240329,155900,269538440,9960,9960,9960,9960,0
|
|
20240329,155800,269538440,9960,9960,9960,9960,0
|
|
20240329,155700,269538440,9960,9960,9960,9960,0
|
|
20240329,155600,269538440,9960,9960,9960,9960,0
|
|
20240329,155500,269538440,9960,9960,9960,9960,0
|
|
20240329,155400,269538440,9960,9960,9960,9960,0
|
|
20240329,155300,269538440,9960,9960,9960,9960,0
|
|
20240329,155200,269538440,9960,9960,9960,9960,0
|
|
20240329,155100,269538440,9960,9960,9960,9960,0
|
|
20240329,155000,269538440,9960,9960,9960,9960,0
|
|
20240329,154900,269538440,9960,9960,9960,9960,0
|
|
20240329,154800,269538440,9960,9960,9960,9960,0
|
|
20240329,154700,269538440,9960,9960,9960,9960,363
|
|
20240329,154600,269538440,9960,9960,9960,9960,0
|
|
20240329,154500,269538440,9960,9960,9960,9960,0
|
|
20240329,154400,269538440,9960,9960,9960,9960,0
|
|
20240329,154300,269538440,9960,9960,9960,9960,0
|
|
20240329,154200,269538440,9960,9960,9960,9960,0
|
|
20240329,154100,269538440,9960,9960,9960,9960,0
|
|
20240329,154000,269538440,9960,9960,9960,9960,0
|
|
20240329,153900,269538440,9960,9960,9960,9960,0
|
|
20240329,153800,269538440,9960,9960,9960,9960,0
|
|
20240329,153700,269538440,9960,9960,9960,9960,0
|
|
20240329,153600,269538440,9960,9960,9960,9960,0
|
|
20240329,153500,269538440,9960,9960,9960,9960,0
|
|
20240329,153400,269538440,9960,9960,9960,9960,0
|
|
20240329,153300,269538440,9960,9960,9960,9960,0
|
|
20240329,153200,269538440,9960,9960,9960,9960,0
|
|
20240329,153100,269538440,9960,9960,9960,9960,0
|
|
20240329,153000,269538440,9960,9960,9960,9960,363
|
|
20240329,152900,265922960,9950,9950,9950,9950,0
|
|
20240329,152800,265922960,9950,9950,9950,9950,0
|
|
20240329,152700,265922960,9950,9950,9950,9950,0
|
|
20240329,152600,265922960,9950,9950,9950,9950,0
|
|
20240329,152500,265922960,9950,9950,9950,9950,0
|
|
20240329,152400,265922960,9950,9950,9950,9950,0
|
|
20240329,152300,265922960,9950,9950,9950,9950,0
|
|
20240329,152200,265922960,9950,9950,9950,9950,0
|
|
20240329,152100,265922960,9950,9950,9950,9950,0
|
|
20240329,152000,265922960,9950,9950,9950,9950,0
|
|
20240329,151900,265922960,9950,9930,9950,9930,67
|
|
20240329,151800,265257260,9930,9930,9930,9930,0
|
|
20240329,151700,265257260,9930,9930,9930,9930,0
|
|
20240329,151600,265257260,9930,9930,9930,9930,78
|
|
20240329,151500,264482720,9930,9930,9930,9930,126
|
|
20240329,151400,263231540,9930,9930,9930,9930,111
|
|
20240329,151300,262129310,9930,9940,9940,9930,525
|
|
20240329,151200,256910970,9940,9940,9940,9940,5
|
|
20240329,151100,256861270,9940,9940,9940,9940,0
|
|
20240329,151000,256861270,9940,9950,9950,9940,61
|
|
20240329,150900,256254920,9950,9940,9950,9940,44
|
|
20240329,150800,255817540,9940,9940,9940,9940,156
|
|
20240329,150700,254266900,9940,9940,9940,9940,50
|
|
20240329,150600,253769900,9940,9940,9940,9940,5
|
|
20240329,150500,253720200,9940,9940,9940,9940,0
|
|
20240329,150400,253720200,9940,9940,9940,9940,0
|
|
20240329,150300,253720200,9940,9940,9940,9940,0
|
|
20240329,150200,253720200,9940,9940,9940,9930,23
|
|
20240329,150100,253491660,9930,9930,9930,9930,0
|
|
20240329,150000,253491660,9930,9930,9930,9930,61
|
|
20240329,145900,252885930,9930,9930,9930,9930,2
|
|
20240329,145800,252866070,9930,9930,9930,9930,0
|
|
20240329,145700,252866070,9930,9930,9930,9930,0
|
|
20240329,145600,252866070,9930,9930,9930,9930,0
|
|
20240329,145500,252866070,9930,9940,9940,9930,79
|
|
20240329,145400,252081580,9950,9920,9950,9920,2
|
|
20240329,145300,252061710,9950,9950,9950,9950,0
|
|
20240329,145200,252061710,9950,9950,9950,9950,1
|
|
20240329,145100,252051760,9920,9920,9920,9920,20
|
|
20240329,145000,251853360,9920,9950,9950,9920,1797
|
|
20240329,144900,234025280,9950,9950,9950,9950,0
|
|
20240329,144800,234025280,9950,9950,9950,9950,12
|
|
20240329,144700,233905880,9930,9930,9930,9930,103
|
|
20240329,144600,232883090,9930,9930,9930,9930,0
|
|
20240329,144500,232883090,9930,9930,9930,9930,0
|
|
20240329,144400,232883090,9930,9940,9940,9930,419
|
|
20240329,144300,228718420,9930,9930,9930,9930,0
|
|
20240329,144200,228718420,9930,9930,9930,9930,0
|
|
20240329,144100,228718420,9930,9930,9930,9930,0
|
|
20240329,144000,228718420,9930,9930,9930,9930,0
|
|
20240329,143900,228718420,9930,9930,9930,9930,49
|
|
20240329,143800,228231850,9940,9940,9940,9940,0
|
|
20240329,143700,228231850,9940,9940,9940,9940,15
|
|
20240329,143600,228082750,9930,9930,9930,9930,0
|
|
20240329,143500,228082750,9930,9930,9930,9930,0
|
|
20240329,143400,228082750,9930,9930,9930,9930,102
|
|
20240329,143300,227069890,9930,9930,9930,9930,0
|
|
20240329,143200,227069890,9930,9930,9930,9930,1245
|
|
20240329,143100,214707040,9930,9930,9930,9930,7
|
|
20240329,143000,214637530,9930,9930,9930,9930,316
|
|
20240329,142900,211499650,9930,9940,9940,9930,6
|
|
20240329,142800,211440050,9930,9930,9930,9930,10
|
|
20240329,142700,211340750,9940,9940,9940,9940,0
|
|
20240329,142600,211340750,9940,9930,9940,9930,76
|
|
20240329,142500,210585460,9930,9930,9930,9930,0
|
|
20240329,142400,210585460,9930,9930,9930,9930,0
|
|
20240329,142300,210585460,9930,9930,9930,9930,0
|
|
20240329,142200,210585460,9930,9940,9940,9930,48
|
|
20240329,142100,210108370,9930,9930,9940,9930,114
|
|
20240329,142000,208976340,9930,9930,9930,9930,0
|
|
20240329,141900,208976340,9930,9930,9930,9930,1
|
|
20240329,141800,208966410,9930,9930,9930,9930,4
|
|
20240329,141700,208926690,9930,9930,9930,9930,362
|
|
20240329,141600,205332030,9930,9930,9930,9930,20
|
|
20240329,141500,205133430,9940,9940,9940,9940,24
|
|
20240329,141400,204894870,9940,9940,9940,9940,12
|
|
20240329,141300,204775590,9940,9940,9940,9940,0
|
|
20240329,141200,204775590,9940,9940,9940,9940,1
|
|
20240329,141100,204765650,9930,9930,9930,9930,0
|
|
20240329,141000,204765650,9930,9930,9930,9930,76
|
|
20240329,140900,204010970,9930,9930,9930,9930,1
|
|
20240329,140800,204001040,9930,9940,9940,9930,164
|
|
20240329,140700,202372320,9940,9940,9940,9940,517
|
|
20240329,140600,197233340,9940,9940,9940,9940,0
|
|
20240329,140500,197233340,9940,9960,9960,9940,142
|
|
20240329,140400,195819120,9940,9940,9940,9940,0
|
|
20240329,140300,195819120,9940,9940,9940,9940,0
|
|
20240329,140200,195819120,9940,9940,9940,9940,0
|
|
20240329,140100,195819120,9940,9940,9940,9940,0
|
|
20240329,140000,195819120,9940,9940,9940,9940,0
|
|
20240329,135900,195819120,9940,9940,9940,9940,0
|
|
20240329,135800,195819120,9940,9940,9940,9940,0
|
|
20240329,135700,195819120,9940,9940,9940,9940,0
|
|
20240329,135600,195819120,9940,9940,9940,9940,0
|
|
20240329,135500,195819120,9940,9940,9940,9940,0
|
|
20240329,135400,195819120,9940,9940,9940,9940,6
|
|
20240329,135300,195759480,9940,9940,9940,9940,70
|
|
20240329,135200,195063680,9940,9940,9940,9940,0
|
|
20240329,135100,195063680,9940,9940,9940,9940,0
|
|
20240329,135000,195063680,9940,9940,9940,9940,0
|
|
20240329,134900,195063680,9940,9940,9940,9940,1
|
|
20240329,134800,195053740,9940,9940,9940,9940,0
|
|
20240329,134700,195053740,9940,9940,9940,9940,0
|
|
20240329,134600,195053740,9940,9940,9940,9940,0
|
|
20240329,134500,195053740,9940,9940,9940,9940,501
|
|
20240329,134400,190073800,9940,9950,9950,9940,106
|
|
20240329,134300,189019150,9950,9950,9950,9950,17
|
|
20240329,134200,188850000,9940,9940,9940,9940,0
|
|
20240329,134100,188850000,9940,9940,9940,9940,0
|
|
20240329,134000,188850000,9940,9940,9940,9940,0
|
|
20240329,133900,188850000,9940,9940,9940,9940,0
|
|
20240329,133800,188850000,9940,9940,9940,9940,0
|
|
20240329,133700,188850000,9940,9940,9940,9940,0
|
|
20240329,133600,188850000,9940,9940,9940,9940,0
|
|
20240329,133500,188850000,9940,9940,9940,9940,0
|
|
20240329,133400,188850000,9940,9940,9940,9940,1
|
|
20240329,133300,188840060,9930,9930,9930,9930,0
|
|
20240329,133200,188840060,9930,9930,9930,9930,0
|
|
20240329,133100,188840060,9930,9930,9930,9930,0
|
|
20240329,133000,188840060,9930,9930,9930,9930,0
|
|
20240329,132900,188840060,9930,9930,9930,9930,15
|
|
20240329,132800,188691110,9930,9930,9930,9930,0
|
|
20240329,132700,188691110,9930,9930,9930,9930,0
|
|
20240329,132600,188691110,9930,9930,9930,9930,0
|
|
20240329,132500,188691110,9930,9930,9930,9930,0
|
|
20240329,132400,188691110,9930,9930,9930,9930,0
|
|
20240329,132300,188691110,9930,9930,9930,9930,12
|
|
20240329,132200,188571950,9930,9930,9930,9930,0
|
|
20240329,132100,188571950,9930,9930,9930,9930,0
|
|
20240329,132000,188571950,9930,9930,9930,9930,0
|
|
20240329,131900,188571950,9930,9930,9930,9930,1
|
|
20240329,131800,188562020,9940,9940,9940,9940,43
|
|
20240329,131700,188134600,9940,9940,9940,9940,0
|
|
20240329,131600,188134600,9940,9940,9940,9940,0
|
|
20240329,131500,188134600,9940,9940,9940,9940,0
|
|
20240329,131400,188134600,9940,9940,9940,9940,0
|
|
20240329,131300,188134600,9940,9940,9940,9940,82
|
|
20240329,131200,187319520,9940,9940,9940,9940,0
|
|
20240329,131100,187319520,9940,9940,9940,9940,0
|
|
20240329,131000,187319520,9940,9940,9940,9940,0
|
|
20240329,130900,187319520,9940,9940,9940,9940,0
|
|
20240329,130800,187319520,9940,9940,9940,9940,0
|
|
20240329,130700,187319520,9940,9950,9950,9940,202
|
|
20240329,130600,185309640,9940,9940,9940,9940,3
|
|
20240329,130500,185279820,9930,9930,9930,9930,2
|
|
20240329,130400,185259960,9940,9940,9940,9940,0
|
|
20240329,130300,185259960,9940,9940,9940,9940,1692
|
|
20240329,130200,168441480,9950,9950,9950,9950,0
|
|
20240329,130100,168441480,9950,9950,9950,9950,6
|
|
20240329,130000,168381780,9940,9940,9940,9940,0
|
|
20240329,125900,168381780,9940,9940,9940,9940,59
|
|
20240329,125800,167795320,9930,9930,9930,9930,0
|
|
20240329,125700,167795320,9930,9930,9930,9930,0
|
|
20240329,125600,167795320,9930,9930,9930,9930,8
|
|
20240329,125500,167715880,9930,9940,9940,9930,486
|
|
20240329,125400,162885420,9930,9930,9930,9930,247
|
|
20240329,125300,160432710,9940,9940,9940,9930,842
|
|
20240329,125200,152064030,9940,9940,9940,9940,2
|
|
20240329,125100,152044150,9930,9940,9940,9930,323
|
|
20240329,125000,148833850,9940,9940,9940,9940,0
|
|
20240329,124900,148833850,9940,9940,9940,9940,581
|
|
20240329,124800,143058710,9940,9940,9940,9940,0
|
|
20240329,124700,143058710,9940,9940,9940,9940,0
|
|
20240329,124600,143058710,9940,9940,9940,9940,0
|
|
20240329,124500,143058710,9940,9940,9940,9940,0
|
|
20240329,124400,143058710,9940,9940,9940,9940,0
|
|
20240329,124300,143058710,9940,9940,9940,9940,0
|
|
20240329,124200,143058710,9940,9940,9940,9940,0
|
|
20240329,124100,143058710,9940,9940,9940,9940,0
|
|
20240329,124000,143058710,9940,9940,9940,9940,0
|
|
20240329,123900,143058710,9940,9940,9940,9940,1
|
|
20240329,123800,143048770,9950,9950,9950,9950,0
|
|
20240329,123700,143048770,9950,9950,9950,9950,11
|
|
20240329,123600,142939320,9950,9950,9950,9950,1
|
|
20240329,123500,142929370,9940,9950,9950,9940,52
|
|
20240329,123400,142411990,9940,9940,9940,9940,1
|
|
20240329,123300,142402050,9950,9950,9950,9940,56
|
|
20240329,123200,141844880,9950,9950,9950,9950,10
|
|
20240329,123100,141745380,9950,9950,9950,9950,2
|
|
20240329,123000,141725480,9940,9940,9940,9940,0
|
|
20240329,122900,141725480,9940,9950,9950,9940,2
|
|
20240329,122800,141705590,9940,9940,9940,9940,0
|
|
20240329,122700,141705590,9940,9940,9940,9940,0
|
|
20240329,122600,141705590,9940,9940,9940,9940,0
|
|
20240329,122500,141705590,9940,9940,9940,9940,0
|
|
20240329,122400,141705590,9940,9940,9940,9940,0
|
|
20240329,122300,141705590,9940,9940,9940,9940,0
|
|
20240329,122200,141705590,9940,9940,9940,9940,0
|
|
20240329,122100,141705590,9940,9940,9940,9940,0
|
|
20240329,122000,141705590,9940,9940,9940,9940,0
|
|
20240329,121900,141705590,9940,9940,9940,9940,0
|
|
20240329,121800,141705590,9940,9940,9940,9940,1
|
|
20240329,121700,141695650,9950,9940,9950,9940,16
|
|
20240329,121600,141536600,9940,9940,9940,9940,0
|
|
20240329,121500,141536600,9940,9940,9940,9940,0
|
|
20240329,121400,141536600,9940,9940,9940,9940,0
|
|
20240329,121300,141536600,9940,9940,9940,9940,0
|
|
20240329,121200,141536600,9940,9940,9940,9940,0
|
|
20240329,121100,141536600,9940,9940,9940,9940,2
|
|
20240329,121000,141516720,9940,9940,9940,9940,0
|
|
20240329,120900,141516720,9940,9940,9940,9940,101
|
|
20240329,120800,140512780,9940,9940,9940,9940,0
|
|
20240329,120700,140512780,9940,9940,9940,9940,0
|
|
20240329,120600,140512780,9940,9940,9940,9940,0
|
|
20240329,120500,140512780,9940,9940,9940,9940,0
|
|
20240329,120400,140512780,9940,9940,9940,9940,0
|
|
20240329,120300,140512780,9940,9940,9940,9940,0
|
|
20240329,120200,140512780,9940,9940,9940,9940,0
|
|
20240329,120100,140512780,9940,9940,9940,9940,0
|
|
20240329,120000,140512780,9940,9940,9940,9940,0
|
|
20240329,115900,140512780,9940,9940,9940,9940,0
|
|
20240329,115800,140512780,9940,9940,9940,9940,0
|
|
20240329,115700,140512780,9940,9940,9940,9940,0
|
|
20240329,115600,140512780,9940,9940,9940,9940,1
|
|
20240329,115500,140502840,9940,9940,9940,9940,67
|
|
20240329,115400,139836860,9940,9940,9940,9940,11
|
|
20240329,115300,139727520,9940,9940,9940,9940,30
|
|
20240329,115200,139429320,9940,9940,9940,9940,0
|
|
20240329,115100,139429320,9940,9950,9950,9940,316
|
|
20240329,115000,136285300,9950,9950,9950,9950,15
|
|
20240329,114900,136136050,9950,9950,9950,9950,0
|
|
20240329,114800,136136050,9950,9950,9950,9950,0
|
|
20240329,114700,136136050,9950,9950,9950,9950,0
|
|
20240329,114600,136136050,9950,9950,9950,9950,0
|
|
20240329,114500,136136050,9950,9950,9950,9950,0
|
|
20240329,114400,136136050,9950,9950,9950,9950,37
|
|
20240329,114300,135767900,9950,9950,9950,9950,0
|
|
20240329,114200,135767900,9950,9950,9950,9950,0
|
|
20240329,114100,135767900,9950,9950,9950,9950,0
|
|
20240329,114000,135767900,9950,9950,9950,9950,1
|
|
20240329,113900,135757950,9950,9950,9950,9950,0
|
|
20240329,113800,135757950,9950,9950,9950,9950,0
|
|
20240329,113700,135757950,9950,9950,9950,9950,0
|
|
20240329,113600,135757950,9950,9950,9950,9950,0
|
|
20240329,113500,135757950,9950,9950,9950,9950,0
|
|
20240329,113400,135757950,9950,9950,9950,9950,1
|
|
20240329,113300,135748000,9930,9930,9930,9930,0
|
|
20240329,113200,135748000,9930,9930,9930,9930,0
|
|
20240329,113100,135748000,9930,9930,9930,9930,0
|
|
20240329,113000,135748000,9930,9930,9930,9930,59
|
|
20240329,112900,135162130,9950,9950,9950,9950,0
|
|
20240329,112800,135162130,9950,9950,9950,9950,46
|
|
20240329,112700,134704430,9930,9930,9930,9930,0
|
|
20240329,112600,134704430,9930,9930,9930,9930,585
|
|
20240329,112500,128895380,9930,9930,9930,9930,7
|
|
20240329,112400,128825870,9930,9940,9940,9930,323
|
|
20240329,112300,125618020,9950,9950,9950,9950,0
|
|
20240329,112200,125618020,9950,9950,9950,9950,0
|
|
20240329,112100,125618020,9950,9950,9950,9950,0
|
|
20240329,112000,125618020,9950,9950,9950,9950,0
|
|
20240329,111900,125618020,9950,9950,9950,9950,0
|
|
20240329,111800,125618020,9950,9950,9950,9950,1
|
|
20240329,111700,125608070,9930,9930,9930,9930,0
|
|
20240329,111600,125608070,9930,9930,9930,9930,0
|
|
20240329,111500,125608070,9930,9930,9930,9930,0
|
|
20240329,111400,125608070,9930,9930,9930,9930,56
|
|
20240329,111300,125051990,9940,9950,9950,9940,16
|
|
20240329,111200,124892940,9940,9940,9940,9940,0
|
|
20240329,111100,124892940,9940,9940,9940,9940,5
|
|
20240329,111000,124843240,9940,9960,9960,9940,7
|
|
20240329,110900,124773620,9930,9930,9930,9930,0
|
|
20240329,110800,124773620,9930,9940,9940,9930,2
|
|
20240329,110700,124753750,9940,9940,9940,9940,30
|
|
20240329,110600,124455550,9940,9940,9940,9940,30
|
|
20240329,110500,124157350,9960,9960,9960,9960,0
|
|
20240329,110400,124157350,9960,9960,9960,9960,0
|
|
20240329,110300,124157350,9960,9960,9960,9960,0
|
|
20240329,110200,124157350,9960,9960,9960,9960,0
|
|
20240329,110100,124157350,9960,9940,9960,9940,5
|
|
20240329,110000,124107630,9930,9930,9930,9930,0
|
|
20240329,105900,124107630,9930,9930,9930,9930,0
|
|
20240329,105800,124107630,9930,9930,9930,9930,0
|
|
20240329,105700,124107630,9930,9930,9930,9930,0
|
|
20240329,105600,124107630,9930,9930,9930,9930,1
|
|
20240329,105500,124097700,9950,9950,9950,9950,0
|
|
20240329,105400,124097700,9950,9950,9950,9950,1
|
|
20240329,105300,124087750,9960,9960,9960,9960,1
|
|
20240329,105200,124077790,9960,9960,9960,9960,0
|
|
20240329,105100,124077790,9960,9930,9960,9930,31
|
|
20240329,105000,123769360,9920,9920,9920,9920,0
|
|
20240329,104900,123769360,9920,9940,9940,9920,635
|
|
20240329,104800,117464380,9950,9950,9950,9950,7
|
|
20240329,104700,117394730,9940,9950,9950,9940,711
|
|
20240329,104600,110327380,9940,9940,9940,9940,0
|
|
20240329,104500,110327380,9940,9940,9940,9940,0
|
|
20240329,104400,110327380,9940,9940,9940,9940,10
|
|
20240329,104300,110227980,9940,9950,9950,9940,20
|
|
20240329,104200,110029030,9950,9950,9950,9950,0
|
|
20240329,104100,110029030,9950,9950,9950,9950,0
|
|
20240329,104000,110029030,9950,9950,9950,9940,137
|
|
20240329,103900,108666690,9960,9970,9970,9960,2
|
|
20240329,103800,108646760,9940,9940,9940,9940,0
|
|
20240329,103700,108646760,9940,9940,9940,9940,5
|
|
20240329,103600,108597060,9960,9960,9960,9960,0
|
|
20240329,103500,108597060,9960,9960,9960,9960,1
|
|
20240329,103400,108587100,9940,9940,9940,9940,0
|
|
20240329,103300,108587100,9940,9940,9950,9940,217
|
|
20240329,103200,106428570,9950,9950,9950,9950,0
|
|
20240329,103100,106428570,9950,9950,9950,9950,0
|
|
20240329,103000,106428570,9950,9950,9950,9950,0
|
|
20240329,102900,106428570,9950,9950,9950,9950,50
|
|
20240329,102800,105931070,9950,9940,9950,9930,1909
|
|
20240329,102700,86952790,9940,9960,9960,9940,1564
|
|
20240329,102600,71392230,9970,9970,9970,9970,2
|
|
20240329,102500,71372290,9970,9970,9970,9970,0
|
|
20240329,102400,71372290,9970,9970,9970,9970,0
|
|
20240329,102300,71372290,9970,9970,9980,9960,238
|
|
20240329,102200,68998810,9960,9960,9960,9960,0
|
|
20240329,102100,68998810,9960,9960,9960,9960,50
|
|
20240329,102000,68500810,9960,9960,9960,9960,83
|
|
20240329,101900,67674130,9960,9960,9960,9960,0
|
|
20240329,101800,67674130,9960,9970,9970,9960,104
|
|
20240329,101700,66637330,9970,9970,9970,9970,63
|
|
20240329,101600,66009220,9970,9970,9970,9970,89
|
|
20240329,101500,65121890,9960,9970,9970,9960,1021
|
|
20240329,101400,54943110,9970,9970,9970,9970,0
|
|
20240329,101300,54943110,9970,9970,9970,9970,0
|
|
20240329,101200,54943110,9970,9970,9970,9970,0
|
|
20240329,101100,54943110,9970,9970,9970,9970,0
|
|
20240329,101000,54943110,9970,9970,9970,9970,0
|
|
20240329,100900,54943110,9970,9970,9970,9970,0
|
|
20240329,100800,54943110,9970,9970,9970,9970,106
|
|
20240329,100700,53886290,9960,9960,9960,9960,90
|
|
20240329,100600,52989890,9960,9960,9960,9960,2
|
|
20240329,100500,52969970,9960,9960,9960,9960,0
|
|
20240329,100400,52969970,9960,9960,9960,9960,2
|
|
20240329,100300,52950050,9950,9960,9960,9950,258
|
|
20240329,100200,50380830,9960,9960,9960,9960,0
|
|
20240329,100100,50380830,9960,9960,9960,9960,7
|
|
20240329,100000,50311110,9960,9960,9960,9960,0
|
|
20240329,095900,50311110,9960,9960,9960,9960,2
|
|
20240329,095800,50291190,9960,9960,9960,9960,0
|
|
20240329,095700,50291190,9960,9980,9980,9960,685
|
|
20240329,095600,43465400,9980,9980,9980,9980,2
|
|
20240329,095500,43445440,9980,9980,9980,9980,0
|
|
20240329,095400,43445440,9980,9980,9980,9980,1
|
|
20240329,095300,43435460,9980,9980,9980,9980,0
|
|
20240329,095200,43435460,9980,9980,9980,9980,10
|
|
20240329,095100,43335660,9960,9960,9960,9960,0
|
|
20240329,095000,43335660,9960,9960,9960,9960,30
|
|
20240329,094900,43036860,9960,9960,9960,9960,0
|
|
20240329,094800,43036860,9960,9960,9960,9960,0
|
|
20240329,094700,43036860,9960,9960,9960,9960,0
|
|
20240329,094600,43036860,9960,9960,9960,9960,8
|
|
20240329,094500,42957180,9980,9970,9980,9960,142
|
|
20240329,094400,41541450,9960,9960,9960,9960,62
|
|
20240329,094300,40923930,9960,9960,9960,9960,0
|
|
20240329,094200,40923930,9960,9960,9960,9960,1
|
|
20240329,094100,40913970,9960,9960,9960,9960,476
|
|
20240329,094000,36173010,9970,9970,9970,9970,55
|
|
20240329,093900,35624660,9960,9960,9960,9960,36
|
|
20240329,093800,35266100,9960,9950,9960,9950,326
|
|
20240329,093700,32019400,9950,9950,9950,9950,0
|
|
20240329,093600,32019400,9950,9950,9950,9950,2
|
|
20240329,093500,31999500,9960,9960,9960,9960,2
|
|
20240329,093400,31979580,9960,9960,9960,9960,4
|
|
20240329,093300,31939740,9960,9960,9960,9960,0
|
|
20240329,093200,31939740,9960,9960,9960,9960,0
|
|
20240329,093100,31939740,9960,9960,9960,9960,0
|
|
20240329,093000,31939740,9960,9960,9960,9960,0
|
|
20240329,092900,31939740,9960,9960,9960,9960,0
|
|
20240329,092800,31939740,9960,9960,9960,9960,32
|
|
20240329,092700,31621020,9960,9960,9960,9960,30
|
|
20240329,092600,31322220,9960,9970,9970,9960,21
|
|
20240329,092500,31113050,9970,9960,9970,9960,72
|
|
20240329,092400,30395410,9960,9960,9960,9960,108
|
|
20240329,092300,29319730,9960,9960,9960,9960,7
|
|
20240329,092200,29250010,9950,9960,9960,9950,10
|
|
20240329,092100,29150460,9960,9960,9960,9960,0
|
|
20240329,092000,29150460,9960,9950,9960,9950,292
|
|
20240329,091900,26244060,9950,9950,9950,9950,0
|
|
20240329,091800,26244060,9950,9950,9950,9950,0
|
|
20240329,091700,26244060,9950,9950,9950,9950,1108
|
|
20240329,091600,15219460,9960,9960,9960,9960,0
|
|
20240329,091500,15219460,9960,9960,9960,9960,0
|
|
20240329,091400,15219460,9960,9960,9960,9960,101
|
|
20240329,091300,14213500,9950,9940,9950,9940,18
|
|
20240329,091200,14034410,9950,9950,9950,9950,0
|
|
20240329,091100,14034410,9950,9950,9950,9950,4
|
|
20240329,091000,13994610,9950,9950,9950,9950,520
|
|
20240329,090900,8820610,9960,9960,9960,9960,0
|
|
20240329,090800,8820610,9960,9960,9960,9960,0
|
|
20240329,090700,8820610,9960,9960,9960,9960,0
|
|
20240329,090600,8820610,9960,9960,9960,9960,0
|
|
20240329,090500,8820610,9960,9970,9970,9960,185
|
|
20240329,090400,6976970,9970,9970,9970,9970,1
|
|
20240329,090300,6967000,9950,9950,9950,9950,0
|
|
20240329,090200,6967000,9950,9950,9950,9950,0
|
|
20240329,090100,6967000,9950,9950,9950,9950,0
|
|
20240329,090000,6967000,9950,9960,9960,9950,700
|