599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185600,399651250,9010,9010,9010,9010,1188
|
|
20240306,185500,399651250,9010,9010,9010,9010,0
|
|
20240306,185400,399651250,9010,9010,9010,9010,0
|
|
20240306,185300,399651250,9010,9010,9010,9010,0
|
|
20240306,185200,399651250,9010,9010,9010,9010,0
|
|
20240306,185100,399651250,9010,9010,9010,9010,0
|
|
20240306,185000,399651250,9010,9010,9010,9010,0
|
|
20240306,184900,399651250,9010,9010,9010,9010,0
|
|
20240306,184800,399651250,9010,9010,9010,9010,0
|
|
20240306,184700,399651250,9010,9010,9010,9010,0
|
|
20240306,184600,399651250,9010,9010,9010,9010,0
|
|
20240306,184500,399651250,9010,9010,9010,9010,0
|
|
20240306,184400,399651250,9010,9010,9010,9010,0
|
|
20240306,184300,399651250,9010,9010,9010,9010,0
|
|
20240306,184200,399651250,9010,9010,9010,9010,0
|
|
20240306,184100,399651250,9010,9010,9010,9010,0
|
|
20240306,184000,399651250,9010,9010,9010,9010,0
|
|
20240306,183900,399651250,9010,9010,9010,9010,0
|
|
20240306,183800,399651250,9010,9010,9010,9010,0
|
|
20240306,183700,399651250,9010,9010,9010,9010,0
|
|
20240306,183600,399651250,9010,9010,9010,9010,0
|
|
20240306,183500,399651250,9010,9010,9010,9010,0
|
|
20240306,183400,399651250,9010,9010,9010,9010,0
|
|
20240306,183300,399651250,9010,9010,9010,9010,0
|
|
20240306,183200,399651250,9010,9010,9010,9010,0
|
|
20240306,183100,399651250,9010,9010,9010,9010,0
|
|
20240306,183000,399651250,9010,9010,9010,9010,0
|
|
20240306,182900,399651250,9010,9010,9010,9010,0
|
|
20240306,182800,399651250,9010,9010,9010,9010,0
|
|
20240306,182700,399651250,9010,9010,9010,9010,0
|
|
20240306,182600,399651250,9010,9010,9010,9010,1188
|
|
20240306,182500,399651250,9010,9010,9010,9010,0
|
|
20240306,182400,399651250,9010,9010,9010,9010,0
|
|
20240306,182300,399651250,9010,9010,9010,9010,0
|
|
20240306,182200,399651250,9010,9010,9010,9010,0
|
|
20240306,182100,399651250,9010,9010,9010,9010,0
|
|
20240306,182000,399651250,9010,9010,9010,9010,0
|
|
20240306,181900,399651250,9010,9010,9010,9010,0
|
|
20240306,181800,399651250,9010,9010,9010,9010,0
|
|
20240306,181700,399651250,9010,9010,9010,9010,0
|
|
20240306,181600,399651250,9010,9010,9010,9010,0
|
|
20240306,181500,399651250,9010,9010,9010,9010,0
|
|
20240306,181400,399651250,9010,9010,9010,9010,0
|
|
20240306,181300,399651250,9010,9010,9010,9010,0
|
|
20240306,181200,399651250,9010,9010,9010,9010,0
|
|
20240306,181100,399651250,9010,9010,9010,9010,0
|
|
20240306,181000,399651250,9010,9010,9010,9010,0
|
|
20240306,180900,399651250,9010,9010,9010,9010,0
|
|
20240306,180800,399651250,9010,9010,9010,9010,0
|
|
20240306,180700,399651250,9010,9010,9010,9010,0
|
|
20240306,180600,399651250,9010,9010,9010,9010,0
|
|
20240306,180500,399651250,9010,9010,9010,9010,0
|
|
20240306,180400,399651250,9010,9010,9010,9010,0
|
|
20240306,180300,399651250,9010,9010,9010,9010,0
|
|
20240306,180200,399651250,9010,9010,9010,9010,0
|
|
20240306,180100,399651250,9010,9010,9010,9010,0
|
|
20240306,180000,399651250,9010,9010,9010,9010,0
|
|
20240306,175900,399651250,9010,9010,9010,9010,0
|
|
20240306,175800,399651250,9010,9010,9010,9010,0
|
|
20240306,175700,399651250,9010,9010,9010,9010,0
|
|
20240306,175600,399651250,9010,9010,9010,9010,1188
|
|
20240306,175500,399651250,9010,9010,9010,9010,0
|
|
20240306,175400,399651250,9010,9010,9010,9010,0
|
|
20240306,175300,399651250,9010,9010,9010,9010,0
|
|
20240306,175200,399651250,9010,9010,9010,9010,0
|
|
20240306,175100,399651250,9010,9010,9010,9010,0
|
|
20240306,175000,399651250,9010,9010,9010,9010,0
|
|
20240306,174900,399651250,9010,9010,9010,9010,0
|
|
20240306,174800,399651250,9010,9010,9010,9010,0
|
|
20240306,174700,399651250,9010,9010,9010,9010,0
|
|
20240306,174600,399651250,9010,9010,9010,9010,0
|
|
20240306,174500,399651250,9010,9010,9010,9010,0
|
|
20240306,174400,399651250,9010,9010,9010,9010,0
|
|
20240306,174300,399651250,9010,9010,9010,9010,0
|
|
20240306,174200,399651250,9010,9010,9010,9010,0
|
|
20240306,174100,399651250,9010,9010,9010,9010,0
|
|
20240306,174000,399651250,9010,9010,9010,9010,0
|
|
20240306,173900,399651250,9010,9010,9010,9010,0
|
|
20240306,173800,399651250,9010,9010,9010,9010,0
|
|
20240306,173700,399651250,9010,9010,9010,9010,0
|
|
20240306,173600,399651250,9010,9010,9010,9010,0
|
|
20240306,173500,399651250,9010,9010,9010,9010,0
|
|
20240306,173400,399651250,9010,9010,9010,9010,0
|
|
20240306,173300,399651250,9010,9010,9010,9010,0
|
|
20240306,173200,399651250,9010,9010,9010,9010,0
|
|
20240306,173100,399651250,9010,9010,9010,9010,0
|
|
20240306,173000,399651250,9010,9010,9010,9010,0
|
|
20240306,172900,399651250,9010,9010,9010,9010,0
|
|
20240306,172800,399651250,9010,9010,9010,9010,0
|
|
20240306,172700,399651250,9010,9010,9010,9010,0
|
|
20240306,172600,399651250,9010,9010,9010,9010,1188
|
|
20240306,172500,399651250,9010,9010,9010,9010,0
|
|
20240306,172400,399651250,9010,9010,9010,9010,0
|
|
20240306,172300,399651250,9010,9010,9010,9010,0
|
|
20240306,172200,399651250,9010,9010,9010,9010,0
|
|
20240306,172100,399651250,9010,9010,9010,9010,0
|
|
20240306,172000,399651250,9010,9010,9010,9010,0
|
|
20240306,171900,399651250,9010,9010,9010,9010,0
|
|
20240306,171800,399651250,9010,9010,9010,9010,0
|
|
20240306,171700,399651250,9010,9010,9010,9010,0
|
|
20240306,171600,399651250,9010,9010,9010,9010,0
|
|
20240306,171500,399651250,9010,9010,9010,9010,0
|
|
20240306,171400,399651250,9010,9010,9010,9010,0
|
|
20240306,171300,399651250,9010,9010,9010,9010,0
|
|
20240306,171200,399651250,9010,9010,9010,9010,0
|
|
20240306,171100,399651250,9010,9010,9010,9010,0
|
|
20240306,171000,399651250,9010,9010,9010,9010,0
|
|
20240306,170900,399651250,9010,9010,9010,9010,0
|
|
20240306,170800,399651250,9010,9010,9010,9010,0
|
|
20240306,170700,399651250,9010,9010,9010,9010,0
|
|
20240306,170600,399651250,9010,9010,9010,9010,0
|
|
20240306,170500,399651250,9010,9010,9010,9010,0
|
|
20240306,170400,399651250,9010,9010,9010,9010,0
|
|
20240306,170300,399651250,9010,9010,9010,9010,0
|
|
20240306,170200,399651250,9010,9010,9010,9010,0
|
|
20240306,170100,399651250,9010,9010,9010,9010,0
|
|
20240306,170000,399651250,9010,9010,9010,9010,0
|
|
20240306,165900,399651250,9010,9010,9010,9010,0
|
|
20240306,165800,399651250,9010,9010,9010,9010,0
|
|
20240306,165700,399651250,9010,9010,9010,9010,0
|
|
20240306,165600,399651250,9010,9010,9010,9010,1188
|
|
20240306,165500,399651250,9010,9010,9010,9010,0
|
|
20240306,165400,399651250,9010,9010,9010,9010,0
|
|
20240306,165300,399651250,9010,9010,9010,9010,0
|
|
20240306,165200,399651250,9010,9010,9010,9010,0
|
|
20240306,165100,399651250,9010,9010,9010,9010,0
|
|
20240306,165000,399651250,9010,9010,9010,9010,0
|
|
20240306,164900,399651250,9010,9010,9010,9010,0
|
|
20240306,164800,399651250,9010,9010,9010,9010,0
|
|
20240306,164700,399651250,9010,9010,9010,9010,0
|
|
20240306,164600,399651250,9010,9010,9010,9010,0
|
|
20240306,164500,399651250,9010,9010,9010,9010,0
|
|
20240306,164400,399651250,9010,9010,9010,9010,0
|
|
20240306,164300,399651250,9010,9010,9010,9010,0
|
|
20240306,164200,399651250,9010,9010,9010,9010,0
|
|
20240306,164100,399651250,9010,9010,9010,9010,0
|
|
20240306,164000,399651250,9010,9010,9010,9010,0
|
|
20240306,163900,399651250,9010,9010,9010,9010,0
|
|
20240306,163800,399651250,9010,9010,9010,9010,0
|
|
20240306,163700,399651250,9010,9010,9010,9010,0
|
|
20240306,163600,399651250,9010,9010,9010,9010,0
|
|
20240306,163500,399651250,9010,9010,9010,9010,0
|
|
20240306,163400,399651250,9010,9010,9010,9010,0
|
|
20240306,163300,399651250,9010,9010,9010,9010,0
|
|
20240306,163200,399651250,9010,9010,9010,9010,0
|
|
20240306,163100,399651250,9010,9010,9010,9010,0
|
|
20240306,163000,399651250,9010,9010,9010,9010,0
|
|
20240306,162900,399651250,9010,9010,9010,9010,0
|
|
20240306,162800,399651250,9010,9010,9010,9010,0
|
|
20240306,162700,399651250,9010,9010,9010,9010,0
|
|
20240306,162600,399651250,9010,9010,9010,9010,1188
|
|
20240306,162500,399651250,9010,9010,9010,9010,0
|
|
20240306,162400,399651250,9010,9010,9010,9010,0
|
|
20240306,162300,399651250,9010,9010,9010,9010,0
|
|
20240306,162200,399651250,9010,9010,9010,9010,0
|
|
20240306,162100,399651250,9010,9010,9010,9010,0
|
|
20240306,162000,399651250,9010,9010,9010,9010,0
|
|
20240306,161900,399651250,9010,9010,9010,9010,0
|
|
20240306,161800,399651250,9010,9010,9010,9010,0
|
|
20240306,161700,399651250,9010,9010,9010,9010,0
|
|
20240306,161600,399651250,9010,9010,9010,9010,0
|
|
20240306,161500,399651250,9010,9010,9010,9010,0
|
|
20240306,161400,399651250,9010,9010,9010,9010,0
|
|
20240306,161300,399651250,9010,9010,9010,9010,0
|
|
20240306,161200,399651250,9010,9010,9010,9010,0
|
|
20240306,161100,399651250,9010,9010,9010,9010,0
|
|
20240306,161000,399651250,9010,9010,9010,9010,0
|
|
20240306,160900,399651250,9010,9010,9010,9010,0
|
|
20240306,160800,399651250,9010,9010,9010,9010,0
|
|
20240306,160700,399651250,9010,9010,9010,9010,0
|
|
20240306,160600,399651250,9010,9010,9010,9010,0
|
|
20240306,160500,399651250,9010,9010,9010,9010,0
|
|
20240306,160400,399651250,9010,9010,9010,9010,0
|
|
20240306,160300,399651250,9010,9010,9010,9010,0
|
|
20240306,160200,399651250,9010,9010,9010,9010,0
|
|
20240306,160100,399651250,9010,9010,9010,9010,0
|
|
20240306,160000,399651250,9010,9010,9010,9010,0
|
|
20240306,155900,399651250,9010,9010,9010,9010,0
|
|
20240306,155800,399651250,9010,9010,9010,9010,0
|
|
20240306,155700,399651250,9010,9010,9010,9010,0
|
|
20240306,155600,399651250,9010,9010,9010,9010,1188
|
|
20240306,155500,399651250,9010,9010,9010,9010,0
|
|
20240306,155400,399651250,9010,9010,9010,9010,0
|
|
20240306,155300,399651250,9010,9010,9010,9010,0
|
|
20240306,155200,399651250,9010,9010,9010,9010,0
|
|
20240306,155100,399651250,9010,9010,9010,9010,0
|
|
20240306,155000,399651250,9010,9010,9010,9010,0
|
|
20240306,154900,399651250,9010,9010,9010,9010,0
|
|
20240306,154800,399651250,9010,9010,9010,9010,0
|
|
20240306,154700,399651250,9010,9010,9010,9010,0
|
|
20240306,154600,399651250,9010,9010,9010,9010,0
|
|
20240306,154500,399651250,9010,9010,9010,9010,0
|
|
20240306,154400,399651250,9010,9010,9010,9010,0
|
|
20240306,154300,399651250,9010,9010,9010,9010,0
|
|
20240306,154200,399651250,9010,9010,9010,9010,0
|
|
20240306,154100,399651250,9010,9010,9010,9010,0
|
|
20240306,154000,399651250,9010,9010,9010,9010,0
|
|
20240306,153900,399651250,9010,9010,9010,9010,0
|
|
20240306,153800,399651250,9010,9010,9010,9010,0
|
|
20240306,153700,399651250,9010,9010,9010,9010,0
|
|
20240306,153600,399651250,9010,9010,9010,9010,0
|
|
20240306,153500,399651250,9010,9010,9010,9010,0
|
|
20240306,153400,399651250,9010,9010,9010,9010,0
|
|
20240306,153300,399651250,9010,9010,9010,9010,0
|
|
20240306,153200,399651250,9010,9010,9010,9010,0
|
|
20240306,153100,399651250,9010,9010,9010,9010,0
|
|
20240306,153000,399651250,9010,9010,9010,9010,1188
|
|
20240306,152900,388947370,9000,9000,9000,9000,0
|
|
20240306,152800,388947370,9000,9000,9000,9000,0
|
|
20240306,152700,388947370,9000,9000,9000,9000,0
|
|
20240306,152600,388947370,9000,9000,9000,9000,0
|
|
20240306,152500,388947370,9000,9000,9000,9000,0
|
|
20240306,152400,388947370,9000,9000,9000,9000,0
|
|
20240306,152300,388947370,9000,9000,9000,9000,0
|
|
20240306,152200,388947370,9000,9000,9000,9000,0
|
|
20240306,152100,388947370,9000,9000,9000,9000,0
|
|
20240306,152000,388947370,9000,9000,9000,9000,0
|
|
20240306,151900,388947370,9000,9000,9000,9000,6
|
|
20240306,151800,388893370,9000,8990,9010,8990,224
|
|
20240306,151700,386879490,9010,9010,9010,9010,3
|
|
20240306,151600,386852460,8990,8990,8990,8990,15
|
|
20240306,151500,386717610,9010,8990,9010,8990,4
|
|
20240306,151400,386681630,9010,9010,9010,9010,0
|
|
20240306,151300,386681630,9010,9010,9010,9010,0
|
|
20240306,151200,386681630,9010,9010,9010,9010,0
|
|
20240306,151100,386681630,9010,9010,9010,9010,2
|
|
20240306,151000,386663610,9010,9010,9010,9010,0
|
|
20240306,150900,386663610,9010,9000,9010,8990,553
|
|
20240306,150800,381691480,9010,9010,9010,9010,0
|
|
20240306,150700,381691480,9010,9010,9010,9010,5
|
|
20240306,150600,381646430,9000,9000,9000,9000,27
|
|
20240306,150500,381403430,9000,9000,9000,9000,0
|
|
20240306,150400,381403430,9000,9000,9000,9000,11
|
|
20240306,150300,381304430,9010,9010,9010,9010,0
|
|
20240306,150200,381304430,9010,9010,9010,9010,46
|
|
20240306,150100,380889970,9000,9000,9000,9000,0
|
|
20240306,150000,380889970,9000,9000,9000,9000,104
|
|
20240306,145900,379953970,9010,9010,9010,9010,0
|
|
20240306,145800,379953970,9010,9000,9010,9000,1500
|
|
20240306,145700,366448020,8990,8990,8990,8990,0
|
|
20240306,145600,366448020,8990,8990,8990,8990,0
|
|
20240306,145500,366448020,8990,9000,9000,8990,16
|
|
20240306,145400,366304130,8990,8990,8990,8990,4
|
|
20240306,145300,366268170,9000,9010,9010,9000,19
|
|
20240306,145200,366097020,9000,9000,9000,9000,0
|
|
20240306,145100,366097020,9000,9000,9000,9000,92
|
|
20240306,145000,365269020,9000,9000,9000,9000,39
|
|
20240306,144900,364918020,8990,8990,8990,8990,0
|
|
20240306,144800,364918020,8990,8990,8990,8990,0
|
|
20240306,144700,364918020,8990,8990,8990,8990,4
|
|
20240306,144600,364882060,9000,9000,9000,9000,0
|
|
20240306,144500,364882060,9000,9000,9000,9000,0
|
|
20240306,144400,364882060,9000,9000,9000,9000,0
|
|
20240306,144300,364882060,9000,9000,9000,9000,0
|
|
20240306,144200,364882060,9000,9000,9000,9000,0
|
|
20240306,144100,364882060,9000,8990,9000,8990,205
|
|
20240306,144000,363037110,9010,9010,9010,9010,0
|
|
20240306,143900,363037110,9010,9010,9010,9010,0
|
|
20240306,143800,363037110,9010,9010,9010,9010,250
|
|
20240306,143700,360784610,9010,9010,9010,9010,138
|
|
20240306,143600,359541230,8990,8990,8990,8990,0
|
|
20240306,143500,359541230,8990,8990,8990,8990,30
|
|
20240306,143400,359271530,8990,8990,8990,8990,0
|
|
20240306,143300,359271530,8990,8990,8990,8990,0
|
|
20240306,143200,359271530,8990,8990,8990,8990,0
|
|
20240306,143100,359271530,8990,8990,8990,8990,0
|
|
20240306,143000,359271530,8990,8990,8990,8990,0
|
|
20240306,142900,359271530,8990,8990,8990,8990,0
|
|
20240306,142800,359271530,8990,8990,8990,8990,5
|
|
20240306,142700,359226580,8990,8990,8990,8990,0
|
|
20240306,142600,359226580,8990,9000,9000,8990,75
|
|
20240306,142500,358551690,9000,9000,9000,9000,0
|
|
20240306,142400,358551690,9000,9000,9000,9000,0
|
|
20240306,142300,358551690,9000,9000,9000,9000,136
|
|
20240306,142200,357327690,8990,8990,8990,8990,5
|
|
20240306,142100,357282740,9000,9000,9000,9000,38
|
|
20240306,142000,356940740,9000,9000,9000,9000,0
|
|
20240306,141900,356940740,9000,9000,9000,9000,0
|
|
20240306,141800,356940740,9000,9000,9000,9000,0
|
|
20240306,141700,356940740,9000,9000,9000,9000,2
|
|
20240306,141600,356922740,9000,9000,9000,9000,6
|
|
20240306,141500,356868740,9010,9010,9010,9010,0
|
|
20240306,141400,356868740,9010,9010,9010,9010,9
|
|
20240306,141300,356787650,9000,9000,9000,9000,30
|
|
20240306,141200,356517650,9000,9000,9000,9000,111
|
|
20240306,141100,355518650,9000,9000,9000,9000,73
|
|
20240306,141000,354861650,8990,8990,8990,8990,5
|
|
20240306,140900,354816700,9000,9000,9000,9000,0
|
|
20240306,140800,354816700,9000,9000,9000,9000,0
|
|
20240306,140700,354816700,9000,9000,9000,9000,2
|
|
20240306,140600,354798700,9000,9000,9000,9000,78
|
|
20240306,140500,354096700,8990,8990,8990,8990,0
|
|
20240306,140400,354096700,8990,8990,8990,8990,100
|
|
20240306,140300,353197700,8980,8980,8980,8980,5
|
|
20240306,140200,353152800,8990,8990,8990,8990,0
|
|
20240306,140100,353152800,8990,8990,8990,8990,0
|
|
20240306,140000,353152800,8990,8990,8990,8990,0
|
|
20240306,135900,353152800,8990,8990,8990,8990,0
|
|
20240306,135800,353152800,8990,8990,8990,8990,0
|
|
20240306,135700,353152800,8990,8990,8990,8990,131
|
|
20240306,135600,351975110,9000,9000,9000,9000,2
|
|
20240306,135500,351957110,9010,9010,9010,9010,0
|
|
20240306,135400,351957110,9010,9010,9010,9010,0
|
|
20240306,135300,351957110,9010,9010,9010,9010,1
|
|
20240306,135200,351948100,9000,9000,9000,9000,112
|
|
20240306,135100,350940100,9000,8990,9000,8990,923
|
|
20240306,135000,342635790,8990,8980,8990,8980,47
|
|
20240306,134900,342213410,8980,8980,8980,8980,20
|
|
20240306,134800,342033810,8990,8990,8990,8990,13
|
|
20240306,134700,341916940,8990,8990,8990,8990,140
|
|
20240306,134600,340658340,8970,8970,8970,8970,0
|
|
20240306,134500,340658340,8970,8970,8970,8970,5
|
|
20240306,134400,340613490,8970,8970,8970,8970,0
|
|
20240306,134300,340613490,8970,8970,8970,8970,12
|
|
20240306,134200,340505850,8970,8970,8970,8970,0
|
|
20240306,134100,340505850,8970,8970,8970,8970,0
|
|
20240306,134000,340505850,8970,8970,8970,8970,0
|
|
20240306,133900,340505850,8970,8970,8970,8970,5
|
|
20240306,133800,340461000,8970,8970,8970,8970,0
|
|
20240306,133700,340461000,8970,8970,8970,8970,89
|
|
20240306,133600,339662670,8970,8970,8970,8970,0
|
|
20240306,133500,339662670,8970,8970,8970,8970,0
|
|
20240306,133400,339662670,8970,8970,8970,8970,0
|
|
20240306,133300,339662670,8970,8970,8970,8970,0
|
|
20240306,133200,339662670,8970,8970,8970,8970,5
|
|
20240306,133100,339617820,8990,8990,8990,8990,1
|
|
20240306,133000,339608830,8990,8970,8990,8970,30
|
|
20240306,132900,339339530,9000,9000,9000,9000,1
|
|
20240306,132800,339330530,8970,8970,8970,8970,0
|
|
20240306,132700,339330530,8970,8970,8970,8970,0
|
|
20240306,132600,339330530,8970,8970,8970,8970,5
|
|
20240306,132500,339285680,9000,8990,9000,8990,213
|
|
20240306,132400,337370770,8990,8970,8990,8970,20
|
|
20240306,132300,337191350,8970,8970,8970,8970,481
|
|
20240306,132200,332876780,8970,8970,8970,8970,0
|
|
20240306,132100,332876780,8970,8970,8970,8970,345
|
|
20240306,132000,329782130,8970,8970,8970,8970,5
|
|
20240306,131900,329737280,9000,9000,9000,9000,0
|
|
20240306,131800,329737280,9000,9000,9000,9000,0
|
|
20240306,131700,329737280,9000,9000,9000,9000,0
|
|
20240306,131600,329737280,9000,9000,9000,9000,0
|
|
20240306,131500,329737280,9000,8980,9000,8980,218
|
|
20240306,131400,327779280,8980,8980,8980,8980,5
|
|
20240306,131300,327734380,9010,9010,9010,9010,1006
|
|
20240306,131200,318670320,8990,8970,9000,8970,1115
|
|
20240306,131100,308649370,8950,8950,8950,8950,0
|
|
20240306,131000,308649370,8950,8960,8960,8950,500
|
|
20240306,130900,304174320,8970,8970,8970,8970,5
|
|
20240306,130800,304129470,8950,8950,8950,8950,0
|
|
20240306,130700,304129470,8950,8950,8950,8950,5
|
|
20240306,130600,304084720,8950,8950,8950,8950,0
|
|
20240306,130500,304084720,8950,8950,8950,8950,300
|
|
20240306,130400,301399720,8950,8950,8950,8950,0
|
|
20240306,130300,301399720,8950,8950,8950,8950,50
|
|
20240306,130200,300952220,8950,8950,8950,8950,475
|
|
20240306,130100,296700970,8950,8950,8950,8950,5
|
|
20240306,130000,296656220,8970,8960,8970,8960,65
|
|
20240306,125900,296073670,8960,8950,8960,8950,160
|
|
20240306,125800,294641570,8950,8950,8950,8950,200
|
|
20240306,125700,292851570,8950,8950,8950,8950,1114
|
|
20240306,125600,282881270,8960,8960,8960,8960,1
|
|
20240306,125500,282872310,8950,8960,8960,8950,15
|
|
20240306,125400,282737960,8950,8950,8950,8950,0
|
|
20240306,125300,282737960,8950,8950,8950,8950,100
|
|
20240306,125200,281842960,8950,8950,8950,8950,0
|
|
20240306,125100,281842960,8950,8950,8950,8950,0
|
|
20240306,125000,281842960,8950,8950,8950,8950,0
|
|
20240306,124900,281842960,8950,8950,8950,8950,5
|
|
20240306,124800,281798210,8950,8950,8950,8950,64
|
|
20240306,124700,281225410,8970,8970,8970,8970,0
|
|
20240306,124600,281225410,8970,8970,8970,8970,0
|
|
20240306,124500,281225410,8970,8970,8970,8970,0
|
|
20240306,124400,281225410,8970,8940,8970,8940,8
|
|
20240306,124300,281153770,8950,8950,8950,8950,5
|
|
20240306,124200,281109020,8940,8940,8940,8940,5
|
|
20240306,124100,281064320,8950,8960,8960,8950,131
|
|
20240306,124000,279891560,8970,8970,8970,8970,0
|
|
20240306,123900,279891560,8970,8970,8970,8970,0
|
|
20240306,123800,279891560,8970,8970,8970,8970,1
|
|
20240306,123700,279882590,8930,8950,8950,8930,1259
|
|
20240306,123600,268624760,8950,8950,8950,8950,7
|
|
20240306,123500,268562110,8940,8950,8950,8940,234
|
|
20240306,123400,266470100,8950,8950,8950,8950,0
|
|
20240306,123300,266470100,8950,8950,8950,8950,0
|
|
20240306,123200,266470100,8950,8950,8950,8950,0
|
|
20240306,123100,266470100,8950,8950,8950,8950,0
|
|
20240306,123000,266470100,8950,8950,8950,8950,5
|
|
20240306,122900,266425350,8930,8930,8930,8930,0
|
|
20240306,122800,266425350,8930,8930,8930,8930,0
|
|
20240306,122700,266425350,8930,8940,8940,8930,697
|
|
20240306,122600,260199260,8940,8940,8940,8940,1
|
|
20240306,122500,260190320,8950,8950,8950,8950,152
|
|
20240306,122400,258829920,8950,8960,8960,8950,203
|
|
20240306,122300,257013020,8960,8960,8960,8960,1
|
|
20240306,122200,257004060,8960,8960,8960,8960,0
|
|
20240306,122100,257004060,8960,8960,8960,8960,6
|
|
20240306,122000,256950300,8960,8960,8960,8960,0
|
|
20240306,121900,256950300,8960,8960,8960,8960,94
|
|
20240306,121800,256108060,8970,8960,8970,8960,7
|
|
20240306,121700,256045330,8960,8970,8970,8960,40
|
|
20240306,121600,255686540,8990,8990,8990,8990,0
|
|
20240306,121500,255686540,8990,8990,8990,8990,0
|
|
20240306,121400,255686540,8990,8990,8990,8990,0
|
|
20240306,121300,255686540,8990,8990,8990,8990,1
|
|
20240306,121200,255677550,8970,8970,8970,8970,10
|
|
20240306,121100,255587850,8970,8970,8970,8970,15
|
|
20240306,121000,255453300,8970,8970,8970,8970,0
|
|
20240306,120900,255453300,8970,8970,8970,8970,116
|
|
20240306,120800,254412780,8990,8990,8990,8990,0
|
|
20240306,120700,254412780,8990,8990,8990,8990,0
|
|
20240306,120600,254412780,8990,8990,8990,8990,0
|
|
20240306,120500,254412780,8990,8970,8990,8940,599
|
|
20240306,120400,249054740,8950,8960,8970,8950,910
|
|
20240306,120300,240897760,8960,8980,8980,8960,694
|
|
20240306,120200,234678020,8980,8980,8980,8980,50
|
|
20240306,120100,234229020,8960,8960,8960,8960,0
|
|
20240306,120000,234229020,8960,8960,8960,8960,0
|
|
20240306,115900,234229020,8960,8960,8960,8960,5
|
|
20240306,115800,234184220,8970,8970,8970,8970,92
|
|
20240306,115700,233358980,8970,8970,8970,8970,8
|
|
20240306,115600,233287220,8970,8970,8970,8970,100
|
|
20240306,115500,232390220,8970,8970,8970,8970,0
|
|
20240306,115400,232390220,8970,8980,8980,8970,19
|
|
20240306,115300,232219690,8980,8990,9000,8980,288
|
|
20240306,115200,229632990,8990,8990,8990,8990,50
|
|
20240306,115100,229183490,9000,9000,9000,9000,0
|
|
20240306,115000,229183490,9000,9000,9000,9000,80
|
|
20240306,114900,228463490,9000,9000,9000,9000,50
|
|
20240306,114800,228013490,9000,9000,9000,9000,30
|
|
20240306,114700,227743490,8980,8980,8980,8980,0
|
|
20240306,114600,227743490,8980,8980,8980,8980,5
|
|
20240306,114500,227698590,8990,8990,8990,8990,100
|
|
20240306,114400,226799590,8980,8980,8980,8980,50
|
|
20240306,114300,226350590,8970,8970,8970,8970,0
|
|
20240306,114200,226350590,8970,8970,8970,8970,0
|
|
20240306,114100,226350590,8970,8970,8970,8970,0
|
|
20240306,114000,226350590,8970,8970,8970,8970,65
|
|
20240306,113900,225767540,8970,8980,8980,8970,140
|
|
20240306,113800,224511240,8980,8980,8980,8980,100
|
|
20240306,113700,223613240,8980,8980,8980,8980,100
|
|
20240306,113600,222715240,8980,8980,8980,8980,40
|
|
20240306,113500,222356040,8980,8970,8980,8970,221
|
|
20240306,113400,220373570,8960,8960,8960,8960,5
|
|
20240306,113300,220328770,8950,8950,8950,8950,0
|
|
20240306,113200,220328770,8950,8950,8950,8950,0
|
|
20240306,113100,220328770,8950,8950,8950,8950,0
|
|
20240306,113000,220328770,8950,8960,8960,8950,96
|
|
20240306,112900,219468970,8950,8950,8950,8950,165
|
|
20240306,112800,217992220,8950,8950,8950,8950,159
|
|
20240306,112700,216569170,8940,8940,8940,8940,393
|
|
20240306,112600,213055750,8940,8940,8940,8940,200
|
|
20240306,112500,211267750,8940,8950,8950,8940,900
|
|
20240306,112400,203220750,8980,8980,8980,8980,0
|
|
20240306,112300,203220750,8980,8980,8980,8980,2
|
|
20240306,112200,203202790,8940,8940,8940,8940,5
|
|
20240306,112100,203158090,8980,8980,8980,8980,0
|
|
20240306,112000,203158090,8980,8950,8980,8950,126
|
|
20240306,111900,202030090,8950,8960,8960,8950,400
|
|
20240306,111800,198449090,8990,8990,8990,8990,1
|
|
20240306,111700,198440100,8950,8990,8990,8950,3021
|
|
20240306,111600,171399540,8990,8990,8990,8990,60
|
|
20240306,111500,170860140,8960,8960,8960,8960,5
|
|
20240306,111400,170815340,8960,8960,8960,8960,0
|
|
20240306,111300,170815340,8960,8960,8960,8960,0
|
|
20240306,111200,170815340,8960,8960,8960,8960,0
|
|
20240306,111100,170815340,8960,8970,8970,8960,600
|
|
20240306,111000,165438840,8960,8960,8960,8960,0
|
|
20240306,110900,165438840,8960,8960,8960,8960,5
|
|
20240306,110800,165394040,8960,8970,8970,8960,601
|
|
20240306,110700,160008080,8990,8990,8990,8990,0
|
|
20240306,110600,160008080,8990,8970,8990,8970,102
|
|
20240306,110500,159093100,8960,8960,8960,8960,0
|
|
20240306,110400,159093100,8960,8960,8960,8960,0
|
|
20240306,110300,159093100,8960,8960,8960,8960,5
|
|
20240306,110200,159048300,8970,8970,8970,8970,0
|
|
20240306,110100,159048300,8970,8970,8970,8970,404
|
|
20240306,110000,155424420,8970,8970,8970,8970,156
|
|
20240306,105900,154025100,8990,8990,8990,8990,0
|
|
20240306,105800,154025100,8990,8990,8990,8990,0
|
|
20240306,105700,154025100,8990,8970,8990,8970,7
|
|
20240306,105600,153962270,8990,8990,8990,8990,0
|
|
20240306,105500,153962270,8990,8970,8990,8970,12
|
|
20240306,105400,153854590,8970,8980,8980,8970,191
|
|
20240306,105300,152140930,8980,8980,8980,8980,261
|
|
20240306,105200,149797150,8970,8980,8980,8970,162
|
|
20240306,105100,148342590,8980,8980,8980,8980,4
|
|
20240306,105000,148306670,8980,8980,8980,8980,5
|
|
20240306,104900,148261770,9000,9000,9000,9000,1
|
|
20240306,104800,148252770,9000,9000,9000,9000,1
|
|
20240306,104700,148243770,8990,8990,8990,8990,51
|
|
20240306,104600,147785280,9000,9000,9000,9000,0
|
|
20240306,104500,147785280,9000,9000,9000,9000,1
|
|
20240306,104400,147776280,8970,8970,8970,8970,5
|
|
20240306,104300,147731430,9000,9000,9000,9000,560
|
|
20240306,104200,142691430,8970,8980,8980,8970,350
|
|
20240306,104100,139551550,9000,9000,9000,9000,2
|
|
20240306,104000,139533550,8980,8980,8980,8980,0
|
|
20240306,103900,139533550,8980,8980,8980,8980,0
|
|
20240306,103800,139533550,8980,8980,8980,8980,5
|
|
20240306,103700,139488650,8980,8980,8980,8980,96
|
|
20240306,103600,138626570,8970,8970,8970,8970,288
|
|
20240306,103500,136043210,8970,8970,8970,8970,33
|
|
20240306,103400,135747200,8970,8970,8970,8970,113
|
|
20240306,103300,134733590,8970,8990,8990,8970,468
|
|
20240306,103200,130530220,9000,9000,9000,9000,47
|
|
20240306,103100,130107220,9010,9010,9010,9010,202
|
|
20240306,103000,128287200,9050,9050,9050,9050,0
|
|
20240306,102900,128287200,9050,9050,9050,9050,0
|
|
20240306,102800,128287200,9050,9050,9050,9050,10
|
|
20240306,102700,128196700,9010,9010,9010,9010,0
|
|
20240306,102600,128196700,9010,9010,9010,9010,0
|
|
20240306,102500,128196700,9010,9030,9050,9010,55
|
|
20240306,102400,127699630,9040,9040,9040,9040,18
|
|
20240306,102300,127536910,9030,9030,9030,9030,0
|
|
20240306,102200,127536910,9030,9030,9030,9030,0
|
|
20240306,102100,127536910,9030,9030,9030,9030,0
|
|
20240306,102000,127536910,9030,9030,9030,9030,100
|
|
20240306,101900,126633910,9000,9040,9040,9000,205
|
|
20240306,101800,124780910,9040,9040,9040,9040,0
|
|
20240306,101700,124780910,9040,9000,9040,9000,2
|
|
20240306,101600,124762870,9000,9000,9000,9000,20
|
|
20240306,101500,124582870,9040,9040,9040,9040,0
|
|
20240306,101400,124582870,9040,9040,9040,9040,4
|
|
20240306,101300,124546710,9000,9000,9000,9000,305
|
|
20240306,101200,121801710,9040,9040,9040,9040,0
|
|
20240306,101100,121801710,9040,9010,9040,9010,268
|
|
20240306,101000,119385300,9010,9010,9010,9010,42
|
|
20240306,100900,119006880,9010,9010,9010,9010,163
|
|
20240306,100800,117538250,9010,9020,9020,9010,48
|
|
20240306,100700,117105400,9020,9010,9020,9010,205
|
|
20240306,100600,115256350,9020,9010,9020,9010,921
|
|
20240306,100500,106950140,9010,9010,9010,9010,1
|
|
20240306,100400,106941130,9010,9010,9010,9010,150
|
|
20240306,100300,105589630,9000,9010,9010,9000,37
|
|
20240306,100200,105256270,9010,9010,9010,9010,12
|
|
20240306,100100,105148150,9010,9010,9010,9010,5
|
|
20240306,100000,105103100,9010,9010,9010,9010,239
|
|
20240306,095900,102949710,9010,9010,9010,9010,5
|
|
20240306,095800,102904660,9010,9010,9010,9010,0
|
|
20240306,095700,102904660,9010,9030,9030,9010,228
|
|
20240306,095600,100848980,9030,9030,9030,9030,2
|
|
20240306,095500,100830920,9010,9010,9010,9010,3
|
|
20240306,095400,100803890,9010,9010,9010,9010,6
|
|
20240306,095300,100749830,9030,9030,9030,9030,0
|
|
20240306,095200,100749830,9030,9030,9030,9030,0
|
|
20240306,095100,100749830,9030,9030,9040,9030,5
|
|
20240306,095000,100704670,9020,9020,9020,9020,7
|
|
20240306,094900,100641530,9020,9020,9030,9010,111
|
|
20240306,094800,99639900,9010,9010,9020,9010,50
|
|
20240306,094700,99189300,9000,9000,9000,9000,0
|
|
20240306,094600,99189300,9000,9010,9010,9000,982
|
|
20240306,094500,90341490,9020,9020,9020,9020,0
|
|
20240306,094400,90341490,9020,9020,9020,9020,3
|
|
20240306,094300,90314430,9020,9020,9020,9020,7
|
|
20240306,094200,90251290,9010,9010,9010,9010,5
|
|
20240306,094100,90206240,9030,9030,9030,9030,0
|
|
20240306,094000,90206240,9030,9030,9030,9020,442
|
|
20240306,093900,86215000,9030,9030,9030,9010,63
|
|
20240306,093800,85646680,9010,9010,9010,9010,21
|
|
20240306,093700,85457470,9010,9010,9010,9010,2
|
|
20240306,093600,85439450,9010,9010,9010,9010,7
|
|
20240306,093500,85376380,9010,9010,9010,9010,50
|
|
20240306,093400,84925880,9030,9030,9030,9030,1
|
|
20240306,093300,84916850,8990,8990,8990,8990,0
|
|
20240306,093200,84916850,8990,8990,8990,8990,0
|
|
20240306,093100,84916850,8990,8990,8990,8990,0
|
|
20240306,093000,84916850,8990,8990,8990,8990,0
|
|
20240306,092900,84916850,8990,8990,8990,8990,5
|
|
20240306,092800,84871900,9030,9030,9030,9030,0
|
|
20240306,092700,84871900,9030,9010,9030,9010,2659
|
|
20240306,092600,60872970,8990,8990,9030,8990,198
|
|
20240306,092500,59092770,8980,8980,8980,8980,1061
|
|
20240306,092400,49564990,8980,8980,8980,8980,51
|
|
20240306,092300,49107010,8960,8970,8980,8960,193
|
|
20240306,092200,47376240,8970,8970,8970,8970,100
|
|
20240306,092100,46479240,8970,8970,8970,8970,1
|
|
20240306,092000,46470270,8970,8940,8970,8940,58
|
|
20240306,091900,45951720,8940,8940,8940,8940,0
|
|
20240306,091800,45951720,8940,8970,8970,8930,2439
|
|
20240306,091700,24139040,8970,8970,8970,8970,5
|
|
20240306,091600,24094190,8970,8980,8980,8970,213
|
|
20240306,091500,22182580,8990,8990,8990,8990,3
|
|
20240306,091400,22155610,9010,9010,9010,9010,0
|
|
20240306,091300,22155610,9010,9010,9010,9010,1
|
|
20240306,091200,22146600,8970,8970,8970,8970,400
|
|
20240306,091100,18558600,8960,8970,8970,8960,118
|
|
20240306,091000,17500320,8970,8990,9030,8970,268
|
|
20240306,090900,15093290,8990,8990,8990,8980,139
|
|
20240306,090800,13843690,8980,8980,8980,8980,8
|
|
20240306,090700,13771850,8990,8990,8990,8990,10
|
|
20240306,090600,13681950,8980,8940,8990,8940,208
|
|
20240306,090500,11814230,8990,8950,8990,8950,370
|
|
20240306,090400,8498030,8950,8970,8970,8950,160
|
|
20240306,090300,7063530,8940,8950,8950,8930,140
|
|
20240306,090200,5812590,8950,8950,8950,8950,10
|
|
20240306,090100,5723090,8980,9000,9000,8980,106
|
|
20240306,090000,4771010,9010,8990,9030,8950,401
|