631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,192800,13703316020,9820,9820,9820,9820,9979
|
|
20240311,192700,13703316020,9820,9820,9820,9820,0
|
|
20240311,192600,13703316020,9820,9820,9820,9820,0
|
|
20240311,192500,13703316020,9820,9820,9820,9820,0
|
|
20240311,192400,13703316020,9820,9820,9820,9820,0
|
|
20240311,192300,13703316020,9820,9820,9820,9820,0
|
|
20240311,192200,13703316020,9820,9820,9820,9820,0
|
|
20240311,192100,13703316020,9820,9820,9820,9820,0
|
|
20240311,192000,13703316020,9820,9820,9820,9820,0
|
|
20240311,191900,13703316020,9820,9820,9820,9820,0
|
|
20240311,191800,13703316020,9820,9820,9820,9820,0
|
|
20240311,191700,13703316020,9820,9820,9820,9820,0
|
|
20240311,191600,13703316020,9820,9820,9820,9820,0
|
|
20240311,191500,13703316020,9820,9820,9820,9820,0
|
|
20240311,191400,13703316020,9820,9820,9820,9820,0
|
|
20240311,191300,13703316020,9820,9820,9820,9820,0
|
|
20240311,191200,13703316020,9820,9820,9820,9820,0
|
|
20240311,191100,13703316020,9820,9820,9820,9820,0
|
|
20240311,191000,13703316020,9820,9820,9820,9820,0
|
|
20240311,190900,13703316020,9820,9820,9820,9820,0
|
|
20240311,190800,13703316020,9820,9820,9820,9820,0
|
|
20240311,190700,13703316020,9820,9820,9820,9820,0
|
|
20240311,190600,13703316020,9820,9820,9820,9820,0
|
|
20240311,190500,13703316020,9820,9820,9820,9820,0
|
|
20240311,190400,13703316020,9820,9820,9820,9820,0
|
|
20240311,190300,13703316020,9820,9820,9820,9820,0
|
|
20240311,190200,13703316020,9820,9820,9820,9820,0
|
|
20240311,190100,13703316020,9820,9820,9820,9820,0
|
|
20240311,190000,13703316020,9820,9820,9820,9820,0
|
|
20240311,185900,13703316020,9820,9820,9820,9820,0
|
|
20240311,185800,13703316020,9820,9820,9820,9820,9979
|
|
20240311,185700,13703316020,9820,9820,9820,9820,0
|
|
20240311,185600,13703316020,9820,9820,9820,9820,0
|
|
20240311,185500,13703316020,9820,9820,9820,9820,0
|
|
20240311,185400,13703316020,9820,9820,9820,9820,0
|
|
20240311,185300,13703316020,9820,9820,9820,9820,0
|
|
20240311,185200,13703316020,9820,9820,9820,9820,0
|
|
20240311,185100,13703316020,9820,9820,9820,9820,0
|
|
20240311,185000,13703316020,9820,9820,9820,9820,0
|
|
20240311,184900,13703316020,9820,9820,9820,9820,0
|
|
20240311,184800,13703316020,9820,9820,9820,9820,0
|
|
20240311,184700,13703316020,9820,9820,9820,9820,0
|
|
20240311,184600,13703316020,9820,9820,9820,9820,0
|
|
20240311,184500,13703316020,9820,9820,9820,9820,0
|
|
20240311,184400,13703316020,9820,9820,9820,9820,0
|
|
20240311,184300,13703316020,9820,9820,9820,9820,0
|
|
20240311,184200,13703316020,9820,9820,9820,9820,0
|
|
20240311,184100,13703316020,9820,9820,9820,9820,0
|
|
20240311,184000,13703316020,9820,9820,9820,9820,0
|
|
20240311,183900,13703316020,9820,9820,9820,9820,0
|
|
20240311,183800,13703316020,9820,9820,9820,9820,0
|
|
20240311,183700,13703316020,9820,9820,9820,9820,0
|
|
20240311,183600,13703316020,9820,9820,9820,9820,0
|
|
20240311,183500,13703316020,9820,9820,9820,9820,0
|
|
20240311,183400,13703316020,9820,9820,9820,9820,0
|
|
20240311,183300,13703316020,9820,9820,9820,9820,0
|
|
20240311,183200,13703316020,9820,9820,9820,9820,0
|
|
20240311,183100,13703316020,9820,9820,9820,9820,0
|
|
20240311,183000,13703316020,9820,9820,9820,9820,0
|
|
20240311,182900,13703316020,9820,9820,9820,9820,0
|
|
20240311,182800,13703316020,9820,9820,9820,9820,9979
|
|
20240311,182700,13703316020,9820,9820,9820,9820,0
|
|
20240311,182600,13703316020,9820,9820,9820,9820,0
|
|
20240311,182500,13703316020,9820,9820,9820,9820,0
|
|
20240311,182400,13703316020,9820,9820,9820,9820,0
|
|
20240311,182300,13703316020,9820,9820,9820,9820,0
|
|
20240311,182200,13703316020,9820,9820,9820,9820,0
|
|
20240311,182100,13703316020,9820,9820,9820,9820,0
|
|
20240311,182000,13703316020,9820,9820,9820,9820,0
|
|
20240311,181900,13703316020,9820,9820,9820,9820,0
|
|
20240311,181800,13703316020,9820,9820,9820,9820,0
|
|
20240311,181700,13703316020,9820,9820,9820,9820,0
|
|
20240311,181600,13703316020,9820,9820,9820,9820,0
|
|
20240311,181500,13703316020,9820,9820,9820,9820,0
|
|
20240311,181400,13703316020,9820,9820,9820,9820,0
|
|
20240311,181300,13703316020,9820,9820,9820,9820,0
|
|
20240311,181200,13703316020,9820,9820,9820,9820,0
|
|
20240311,181100,13703316020,9820,9820,9820,9820,0
|
|
20240311,181000,13703316020,9820,9820,9820,9820,0
|
|
20240311,180900,13703316020,9820,9820,9820,9820,0
|
|
20240311,180800,13703316020,9820,9820,9820,9820,0
|
|
20240311,180700,13703316020,9820,9820,9820,9820,0
|
|
20240311,180600,13703316020,9820,9820,9820,9820,0
|
|
20240311,180500,13703316020,9820,9820,9820,9820,0
|
|
20240311,180400,13703316020,9820,9820,9820,9820,0
|
|
20240311,180300,13703316020,9820,9820,9820,9820,0
|
|
20240311,180200,13703316020,9820,9820,9820,9820,0
|
|
20240311,180100,13703316020,9820,9820,9820,9820,0
|
|
20240311,180000,13703316020,9820,9820,9820,9820,0
|
|
20240311,175900,13703316020,9820,9820,9820,9820,0
|
|
20240311,175800,13703316020,9820,9820,9820,9820,9979
|
|
20240311,175700,13703316020,9820,9820,9820,9820,0
|
|
20240311,175600,13703316020,9820,9820,9820,9820,0
|
|
20240311,175500,13703316020,9820,9820,9820,9820,0
|
|
20240311,175400,13703316020,9820,9820,9820,9820,0
|
|
20240311,175300,13703316020,9820,9820,9820,9820,0
|
|
20240311,175200,13703316020,9820,9820,9820,9820,0
|
|
20240311,175100,13703316020,9820,9820,9820,9820,0
|
|
20240311,175000,13703316020,9820,9820,9820,9820,0
|
|
20240311,174900,13703316020,9820,9820,9820,9820,0
|
|
20240311,174800,13703316020,9820,9820,9820,9820,0
|
|
20240311,174700,13703316020,9820,9820,9820,9820,0
|
|
20240311,174600,13703316020,9820,9820,9820,9820,0
|
|
20240311,174500,13703316020,9820,9820,9820,9820,0
|
|
20240311,174400,13703316020,9820,9820,9820,9820,0
|
|
20240311,174300,13703316020,9820,9820,9820,9820,0
|
|
20240311,174200,13703316020,9820,9820,9820,9820,0
|
|
20240311,174100,13703316020,9820,9820,9820,9820,0
|
|
20240311,174000,13703316020,9820,9820,9820,9820,0
|
|
20240311,173900,13703316020,9820,9820,9820,9820,0
|
|
20240311,173800,13703316020,9820,9820,9820,9820,0
|
|
20240311,173700,13703316020,9820,9820,9820,9820,0
|
|
20240311,173600,13703316020,9820,9820,9820,9820,0
|
|
20240311,173500,13703316020,9820,9820,9820,9820,0
|
|
20240311,173400,13703316020,9820,9820,9820,9820,0
|
|
20240311,173300,13703316020,9820,9820,9820,9820,0
|
|
20240311,173200,13703316020,9820,9820,9820,9820,0
|
|
20240311,173100,13703316020,9820,9820,9820,9820,0
|
|
20240311,173000,13703316020,9820,9820,9820,9820,0
|
|
20240311,172900,13703316020,9820,9820,9820,9820,0
|
|
20240311,172800,13703316020,9820,9820,9820,9820,9979
|
|
20240311,172700,13703316020,9820,9820,9820,9820,0
|
|
20240311,172600,13703316020,9820,9820,9820,9820,0
|
|
20240311,172500,13703316020,9820,9820,9820,9820,0
|
|
20240311,172400,13703316020,9820,9820,9820,9820,0
|
|
20240311,172300,13703316020,9820,9820,9820,9820,0
|
|
20240311,172200,13703316020,9820,9820,9820,9820,0
|
|
20240311,172100,13703316020,9820,9820,9820,9820,0
|
|
20240311,172000,13703316020,9820,9820,9820,9820,0
|
|
20240311,171900,13703316020,9820,9820,9820,9820,0
|
|
20240311,171800,13703316020,9820,9820,9820,9820,0
|
|
20240311,171700,13703316020,9820,9820,9820,9820,0
|
|
20240311,171600,13703316020,9820,9820,9820,9820,0
|
|
20240311,171500,13703316020,9820,9820,9820,9820,0
|
|
20240311,171400,13703316020,9820,9820,9820,9820,0
|
|
20240311,171300,13703316020,9820,9820,9820,9820,0
|
|
20240311,171200,13703316020,9820,9820,9820,9820,0
|
|
20240311,171100,13703316020,9820,9820,9820,9820,0
|
|
20240311,171000,13703316020,9820,9820,9820,9820,0
|
|
20240311,170900,13703316020,9820,9820,9820,9820,0
|
|
20240311,170800,13703316020,9820,9820,9820,9820,0
|
|
20240311,170700,13703316020,9820,9820,9820,9820,0
|
|
20240311,170600,13703316020,9820,9820,9820,9820,0
|
|
20240311,170500,13703316020,9820,9820,9820,9820,0
|
|
20240311,170400,13703316020,9820,9820,9820,9820,0
|
|
20240311,170300,13703316020,9820,9820,9820,9820,0
|
|
20240311,170200,13703316020,9820,9820,9820,9820,0
|
|
20240311,170100,13703316020,9820,9820,9820,9820,0
|
|
20240311,170000,13703316020,9820,9820,9820,9820,0
|
|
20240311,165900,13703316020,9820,9820,9820,9820,0
|
|
20240311,165800,13703316020,9820,9820,9820,9820,9979
|
|
20240311,165700,13703316020,9820,9820,9820,9820,0
|
|
20240311,165600,13703316020,9820,9820,9820,9820,0
|
|
20240311,165500,13703316020,9820,9820,9820,9820,0
|
|
20240311,165400,13703316020,9820,9820,9820,9820,0
|
|
20240311,165300,13703316020,9820,9820,9820,9820,0
|
|
20240311,165200,13703316020,9820,9820,9820,9820,0
|
|
20240311,165100,13703316020,9820,9820,9820,9820,0
|
|
20240311,165000,13703316020,9820,9820,9820,9820,0
|
|
20240311,164900,13703316020,9820,9820,9820,9820,0
|
|
20240311,164800,13703316020,9820,9820,9820,9820,0
|
|
20240311,164700,13703316020,9820,9820,9820,9820,0
|
|
20240311,164600,13703316020,9820,9820,9820,9820,0
|
|
20240311,164500,13703316020,9820,9820,9820,9820,0
|
|
20240311,164400,13703316020,9820,9820,9820,9820,0
|
|
20240311,164300,13703316020,9820,9820,9820,9820,0
|
|
20240311,164200,13703316020,9820,9820,9820,9820,0
|
|
20240311,164100,13703316020,9820,9820,9820,9820,0
|
|
20240311,164000,13703316020,9820,9820,9820,9820,0
|
|
20240311,163900,13703316020,9820,9820,9820,9820,0
|
|
20240311,163800,13703316020,9820,9820,9820,9820,0
|
|
20240311,163700,13703316020,9820,9820,9820,9820,0
|
|
20240311,163600,13703316020,9820,9820,9820,9820,0
|
|
20240311,163500,13703316020,9820,9820,9820,9820,0
|
|
20240311,163400,13703316020,9820,9820,9820,9820,0
|
|
20240311,163300,13703316020,9820,9820,9820,9820,0
|
|
20240311,163200,13703316020,9820,9820,9820,9820,0
|
|
20240311,163100,13703316020,9820,9820,9820,9820,0
|
|
20240311,163000,13703316020,9820,9820,9820,9820,0
|
|
20240311,162900,13703316020,9820,9820,9820,9820,0
|
|
20240311,162800,13703316020,9820,9820,9820,9820,9979
|
|
20240311,162700,13703316020,9820,9820,9820,9820,0
|
|
20240311,162600,13703316020,9820,9820,9820,9820,0
|
|
20240311,162500,13703316020,9820,9820,9820,9820,0
|
|
20240311,162400,13703316020,9820,9820,9820,9820,0
|
|
20240311,162300,13703316020,9820,9820,9820,9820,0
|
|
20240311,162200,13703316020,9820,9820,9820,9820,0
|
|
20240311,162100,13703316020,9820,9820,9820,9820,0
|
|
20240311,162000,13703316020,9820,9820,9820,9820,0
|
|
20240311,161900,13703316020,9820,9820,9820,9820,0
|
|
20240311,161800,13703316020,9820,9820,9820,9820,0
|
|
20240311,161700,13703316020,9820,9820,9820,9820,0
|
|
20240311,161600,13703316020,9820,9820,9820,9820,0
|
|
20240311,161500,13703316020,9820,9820,9820,9820,0
|
|
20240311,161400,13703316020,9820,9820,9820,9820,0
|
|
20240311,161300,13703316020,9820,9820,9820,9820,0
|
|
20240311,161200,13703316020,9820,9820,9820,9820,0
|
|
20240311,161100,13703316020,9820,9820,9820,9820,0
|
|
20240311,161000,13703316020,9820,9820,9820,9820,0
|
|
20240311,160900,13703316020,9820,9820,9820,9820,0
|
|
20240311,160800,13703316020,9820,9820,9820,9820,0
|
|
20240311,160700,13703316020,9820,9820,9820,9820,0
|
|
20240311,160600,13703316020,9820,9820,9820,9820,0
|
|
20240311,160500,13703316020,9820,9820,9820,9820,0
|
|
20240311,160400,13703316020,9820,9820,9820,9820,0
|
|
20240311,160300,13703316020,9820,9820,9820,9820,0
|
|
20240311,160200,13703316020,9820,9820,9820,9820,0
|
|
20240311,160100,13703316020,9820,9820,9820,9820,0
|
|
20240311,160000,13703316020,9820,9820,9820,9820,0
|
|
20240311,155900,13703316020,9820,9820,9820,9820,0
|
|
20240311,155800,13703316020,9820,9820,9820,9820,9979
|
|
20240311,155700,13703316020,9820,9820,9820,9820,0
|
|
20240311,155600,13703316020,9820,9820,9820,9820,0
|
|
20240311,155500,13703316020,9820,9820,9820,9820,0
|
|
20240311,155400,13703316020,9820,9820,9820,9820,0
|
|
20240311,155300,13703316020,9820,9820,9820,9820,0
|
|
20240311,155200,13703316020,9820,9820,9820,9820,0
|
|
20240311,155100,13703316020,9820,9820,9820,9820,0
|
|
20240311,155000,13703316020,9820,9820,9820,9820,0
|
|
20240311,154900,13703316020,9820,9820,9820,9820,0
|
|
20240311,154800,13703316020,9820,9820,9820,9820,0
|
|
20240311,154700,13703316020,9820,9820,9820,9820,0
|
|
20240311,154600,13703316020,9820,9820,9820,9820,0
|
|
20240311,154500,13703316020,9820,9820,9820,9820,0
|
|
20240311,154400,13703316020,9820,9820,9820,9820,0
|
|
20240311,154300,13703316020,9820,9820,9820,9820,0
|
|
20240311,154200,13703316020,9820,9820,9820,9820,0
|
|
20240311,154100,13703316020,9820,9820,9820,9820,0
|
|
20240311,154000,13703316020,9820,9820,9820,9820,0
|
|
20240311,153900,13703316020,9820,9820,9820,9820,0
|
|
20240311,153800,13703316020,9820,9820,9820,9820,0
|
|
20240311,153700,13703316020,9820,9820,9820,9820,0
|
|
20240311,153600,13703316020,9820,9820,9820,9820,0
|
|
20240311,153500,13703316020,9820,9820,9820,9820,0
|
|
20240311,153400,13703316020,9820,9820,9820,9820,0
|
|
20240311,153300,13703316020,9820,9820,9820,9820,0
|
|
20240311,153200,13703316020,9820,9820,9820,9820,0
|
|
20240311,153100,13703316020,9820,9820,9820,9820,0
|
|
20240311,153000,13703316020,9820,9820,9820,9820,9979
|
|
20240311,152900,13605322240,9820,9820,9820,9820,0
|
|
20240311,152800,13605322240,9820,9820,9820,9820,0
|
|
20240311,152700,13605322240,9820,9820,9820,9820,0
|
|
20240311,152600,13605322240,9820,9820,9820,9820,0
|
|
20240311,152500,13605322240,9820,9820,9820,9820,0
|
|
20240311,152400,13605322240,9820,9820,9820,9820,0
|
|
20240311,152300,13605322240,9820,9820,9820,9820,0
|
|
20240311,152200,13605322240,9820,9820,9820,9820,0
|
|
20240311,152100,13605322240,9820,9820,9820,9820,0
|
|
20240311,152000,13605322240,9820,9820,9820,9820,0
|
|
20240311,151900,13605322240,9820,9830,9840,9820,2066
|
|
20240311,151800,13585021380,9830,9830,9870,9830,4369
|
|
20240311,151700,13542035490,9830,9840,9850,9830,1694
|
|
20240311,151600,13525375730,9840,9830,9840,9830,1038
|
|
20240311,151500,13515164930,9830,9850,9850,9830,5035
|
|
20240311,151400,13465625420,9870,9850,9870,9840,1731
|
|
20240311,151300,13448575810,9850,9860,9880,9840,3470
|
|
20240311,151200,13414391240,9890,9850,9890,9850,1696
|
|
20240311,151100,13397646490,9850,9870,9870,9850,1364
|
|
20240311,151000,13384201810,9870,9860,9880,9860,1415
|
|
20240311,150900,13370238990,9860,9850,9860,9850,706
|
|
20240311,150800,13363281470,9860,9840,9860,9840,2027
|
|
20240311,150700,13343317650,9840,9840,9850,9840,760
|
|
20240311,150600,13335835150,9850,9860,9870,9840,153
|
|
20240311,150500,13334328410,9870,9840,9870,9840,776
|
|
20240311,150400,13326679740,9860,9850,9860,9830,653
|
|
20240311,150300,13320252090,9860,9860,9870,9850,537
|
|
20240311,150200,13314958760,9870,9860,9870,9860,165
|
|
20240311,150100,13313330310,9870,9820,9870,9810,1117
|
|
20240311,150000,13302354210,9820,9830,9830,9820,1221
|
|
20240311,145900,13290361460,9820,9860,9870,9820,2314
|
|
20240311,145800,13267619190,9820,9840,9860,9820,5292
|
|
20240311,145700,13215531890,9820,9830,9840,9820,2376
|
|
20240311,145600,13192181930,9840,9830,9840,9830,2737
|
|
20240311,145500,13165266990,9840,9820,9850,9810,4437
|
|
20240311,145400,13121677010,9830,9850,9860,9820,29608
|
|
20240311,145300,12830593630,9840,9890,9890,9840,15276
|
|
20240311,145200,12680074820,9890,9870,9890,9870,1318
|
|
20240311,145100,12667066020,9870,9860,9870,9860,2131
|
|
20240311,145000,12646054190,9860,9870,9870,9850,4988
|
|
20240311,144900,12596849190,9870,9890,9890,9870,2873
|
|
20240311,144800,12568469420,9890,9900,9900,9880,1099
|
|
20240311,144700,12557601440,9900,9870,9900,9870,887
|
|
20240311,144600,12548838260,9880,9880,9880,9870,2136
|
|
20240311,144500,12527752630,9880,9880,9880,9870,2577
|
|
20240311,144400,12502298430,9880,9870,9880,9850,7487
|
|
20240311,144300,12428507310,9880,9870,9880,9860,2954
|
|
20240311,144200,12399357840,9880,9880,9880,9870,8953
|
|
20240311,144100,12310974110,9880,9880,9900,9880,2193
|
|
20240311,144000,12289306120,9880,9890,9900,9870,2246
|
|
20240311,143900,12267116620,9890,9880,9890,9880,3494
|
|
20240311,143800,12232583600,9880,9910,9920,9880,17969
|
|
20240311,143700,12054664940,9920,9930,9940,9920,6787
|
|
20240311,143600,11987309650,9930,9940,9940,9930,1390
|
|
20240311,143500,11973494640,9940,9960,9960,9940,3392
|
|
20240311,143400,11939740890,9970,9960,9970,9950,510
|
|
20240311,143300,11934661160,9970,9960,9970,9960,208
|
|
20240311,143200,11932588210,9970,9970,9990,9970,579
|
|
20240311,143100,11926815300,9980,9960,9990,9950,1618
|
|
20240311,143000,11910673300,9960,9950,9960,9950,1197
|
|
20240311,142900,11898752690,9950,9940,9960,9940,743
|
|
20240311,142800,11891362470,9940,9960,9960,9930,587
|
|
20240311,142700,11885527780,9960,9960,9960,9940,4874
|
|
20240311,142600,11837034530,9960,9990,9990,9960,406
|
|
20240311,142500,11832987680,9990,9960,9990,9960,115
|
|
20240311,142400,11831841660,9960,9960,9980,9960,729
|
|
20240311,142300,11824571410,9960,9960,9960,9960,996
|
|
20240311,142200,11814651250,9960,9960,9970,9950,786
|
|
20240311,142100,11806822110,9960,9960,9960,9950,1738
|
|
20240311,142000,11789511830,9960,9950,9960,9950,467
|
|
20240311,141900,11784864980,9950,9960,9960,9950,1579
|
|
20240311,141800,11769150420,9960,9950,9960,9950,800
|
|
20240311,141700,11761183200,9960,9960,9960,9950,1667
|
|
20240311,141600,11744589330,9970,9960,9980,9960,272
|
|
20240311,141500,11741879680,9960,9980,9980,9950,793
|
|
20240311,141400,11733984300,9990,9990,9990,9990,835
|
|
20240311,141300,11725642650,9990,9950,9990,9940,3237
|
|
20240311,141200,11693429240,9950,9950,9950,9940,751
|
|
20240311,141100,11685957790,9950,9950,9990,9950,313
|
|
20240311,141000,11682843360,9940,9990,9990,9940,8283
|
|
20240311,140900,11600335810,9990,9980,9990,9980,929
|
|
20240311,140800,11591063880,9980,10000,10000,9980,118
|
|
20240311,140700,11589885880,10000,9990,10000,9980,622
|
|
20240311,140600,11583670790,9990,9980,9990,9980,1649
|
|
20240311,140500,11567213760,9970,9980,9980,9970,1353
|
|
20240311,140400,11553722830,9970,9980,9980,9970,926
|
|
20240311,140300,11544490430,9980,9980,9980,9970,253
|
|
20240311,140200,11541965540,9980,9970,9980,9970,840
|
|
20240311,140100,11533588720,9970,9970,9980,9970,623
|
|
20240311,140000,11527375960,9970,9970,9980,9970,5040
|
|
20240311,135900,11477104470,9980,9980,9990,9970,1614
|
|
20240311,135800,11461007640,9980,9980,9980,9970,1426
|
|
20240311,135700,11446779350,9990,9990,9990,9970,4536
|
|
20240311,135600,11401510070,9980,9990,9990,9980,2817
|
|
20240311,135500,11373373680,10000,10000,10000,9990,1404
|
|
20240311,135400,11359337050,10000,10000,10000,9990,220
|
|
20240311,135300,11357139220,9990,10020,10020,9990,4386
|
|
20240311,135200,11313291860,10010,10030,10030,10010,890
|
|
20240311,135100,11304381940,10010,10010,10010,9990,3813
|
|
20240311,135000,11266257920,10010,10030,10030,10000,2224
|
|
20240311,134900,11243992620,10030,10050,10050,10030,1875
|
|
20240311,134800,11225174370,10040,10020,10040,10010,2523
|
|
20240311,134700,11199873870,10020,10020,10020,10020,466
|
|
20240311,134600,11195204550,10020,10020,10030,10010,1727
|
|
20240311,134500,11177909350,10020,10020,10020,10010,895
|
|
20240311,134400,11168943950,10030,10010,10030,10010,588
|
|
20240311,134300,11163054360,10010,10050,10050,10000,3883
|
|
20240311,134200,11124160340,10040,10030,10040,10030,3381
|
|
20240311,134100,11090217700,10040,10030,10040,10000,1829
|
|
20240311,134000,11071873730,10030,10000,10030,9990,8254
|
|
20240311,133900,10989256870,10000,10000,10010,10000,796
|
|
20240311,133800,10981296640,10000,9990,10010,9990,3636
|
|
20240311,133700,10944937710,9990,9990,9990,9990,5
|
|
20240311,133600,10944887760,9990,9990,9990,9990,497
|
|
20240311,133500,10939922730,9990,9970,9990,9970,378
|
|
20240311,133400,10936149450,9990,9980,9990,9970,446
|
|
20240311,133300,10931694290,9970,9990,9990,9970,2213
|
|
20240311,133200,10909612110,9990,9990,9990,9980,515
|
|
20240311,133100,10904467600,9980,9980,9990,9980,1019
|
|
20240311,133000,10894297920,9980,9990,9990,9970,1262
|
|
20240311,132900,10881703480,9990,9980,9990,9980,323
|
|
20240311,132800,10878477790,9990,9990,9990,9980,86
|
|
20240311,132700,10877618740,9980,9990,9990,9980,836
|
|
20240311,132600,10869267680,9990,9970,9990,9970,474
|
|
20240311,132500,10864537430,9980,9980,9990,9970,1328
|
|
20240311,132400,10851282580,9980,9990,10000,9980,127
|
|
20240311,132300,10850014970,10000,9990,10000,9970,2046
|
|
20240311,132200,10829571650,9990,9970,9990,9970,388
|
|
20240311,132100,10825695910,9970,9990,9990,9970,109
|
|
20240311,132000,10824607180,9990,9960,9990,9960,1638
|
|
20240311,131900,10808288180,9960,9970,9970,9960,1154
|
|
20240311,131800,10796789600,9970,9970,9970,9960,226
|
|
20240311,131700,10794537380,9970,9960,9970,9960,182
|
|
20240311,131600,10792724610,9960,9960,9970,9960,320
|
|
20240311,131500,10789536680,9970,9990,10000,9960,2683
|
|
20240311,131400,10762786470,9990,10010,10020,9990,2181
|
|
20240311,131300,10740972010,10000,10010,10010,9980,264
|
|
20240311,131200,10738334470,10000,10000,10010,9990,4115
|
|
20240311,131100,10697191070,10000,9990,10010,9990,921
|
|
20240311,131000,10687981860,9990,9960,9990,9950,3135
|
|
20240311,130900,10656701400,9960,9970,9970,9960,136
|
|
20240311,130800,10655346780,9980,9980,9980,9960,164
|
|
20240311,130700,10653711260,9960,9940,9990,9940,896
|
|
20240311,130600,10644789070,9940,9950,9950,9920,877
|
|
20240311,130500,10636077410,9950,9950,9960,9950,352
|
|
20240311,130400,10632575000,9950,9960,9970,9950,929
|
|
20240311,130300,10623322430,9970,9950,9970,9950,1575
|
|
20240311,130200,10607627740,9950,9940,9950,9930,7511
|
|
20240311,130100,10533001810,9940,9950,9960,9940,2111
|
|
20240311,130000,10512007490,9960,9970,9980,9950,3661
|
|
20240311,125900,10475539580,9970,9970,9980,9970,177
|
|
20240311,125800,10473774780,9980,9970,9980,9970,79
|
|
20240311,125700,10472986930,9980,9970,9980,9970,741
|
|
20240311,125600,10465598370,9980,9970,9990,9960,828
|
|
20240311,125500,10457339440,9990,9960,9990,9960,1678
|
|
20240311,125400,10440579410,9960,9960,9960,9960,1222
|
|
20240311,125300,10428408290,9960,9970,9970,9960,238
|
|
20240311,125200,10426035850,9960,9980,9980,9960,3059
|
|
20240311,125100,10395536120,9980,10000,10000,9980,2432
|
|
20240311,125000,10371252950,10000,10020,10020,10000,1251
|
|
20240311,124900,10358742730,10020,10020,10020,10020,1
|
|
20240311,124800,10358732710,10000,10000,10020,10000,561
|
|
20240311,124700,10353122670,9990,10000,10020,9990,511
|
|
20240311,124600,10348009720,10010,9990,10020,9990,13
|
|
20240311,124500,10347879590,9990,9990,10010,9990,763
|
|
20240311,124400,10340255860,9990,9990,9990,9990,91
|
|
20240311,124300,10339346770,10020,10020,10020,10020,1
|
|
20240311,124200,10339336750,9980,10010,10010,9980,1136
|
|
20240311,124100,10327989410,10020,10010,10020,9990,1619
|
|
20240311,124000,10311783260,9980,10010,10010,9980,8468
|
|
20240311,123900,10227173670,10010,10020,10020,10010,282
|
|
20240311,123800,10224348380,10030,10030,10030,10030,102
|
|
20240311,123700,10223325320,10030,10030,10040,10010,243
|
|
20240311,123600,10220889780,10030,10040,10050,10030,1409
|
|
20240311,123500,10206747690,10040,10020,10040,10020,1255
|
|
20240311,123400,10194154890,10010,10010,10020,10010,610
|
|
20240311,123300,10188044470,10000,10020,10020,10000,300
|
|
20240311,123200,10185041470,10020,10010,10020,10010,1227
|
|
20240311,123100,10172749780,10000,10010,10020,10000,792
|
|
20240311,123000,10164822320,10000,9990,10000,9990,1069
|
|
20240311,122900,10154133040,10000,10000,10010,10000,920
|
|
20240311,122800,10144932840,10000,10000,10000,10000,260
|
|
20240311,122700,10142332840,10000,10000,10010,10000,187
|
|
20240311,122600,10140462610,10010,10010,10010,10000,296
|
|
20240311,122500,10137501740,10000,10000,10010,9990,4166
|
|
20240311,122400,10095832210,10000,10000,10000,10000,59
|
|
20240311,122300,10095242210,10010,10010,10010,10010,824
|
|
20240311,122200,10086993970,10010,10000,10010,10000,53
|
|
20240311,122100,10086463930,10000,10000,10000,10000,597
|
|
20240311,122000,10080493930,10010,10010,10010,10000,297
|
|
20240311,121900,10077522250,10000,10010,10010,10000,745
|
|
20240311,121800,10070070100,10010,10010,10010,10000,196
|
|
20240311,121700,10068108440,10020,10010,10020,10010,624
|
|
20240311,121600,10061861300,10020,10010,10020,10010,1004
|
|
20240311,121500,10051802310,10020,10010,10020,10010,16
|
|
20240311,121400,10051642090,10010,10020,10020,10010,293
|
|
20240311,121300,10048707530,10020,10010,10020,10010,132
|
|
20240311,121200,10047385960,10010,10010,10010,10010,779
|
|
20240311,121100,10039588170,10000,10000,10010,10000,123
|
|
20240311,121000,10038356970,10010,10000,10010,10000,6
|
|
20240311,120900,10038296920,10000,10000,10010,10000,549
|
|
20240311,120800,10032805620,10010,10000,10010,10000,363
|
|
20240311,120700,10029175310,10000,10010,10010,10000,64
|
|
20240311,120600,10028535110,10010,10000,10010,10000,125
|
|
20240311,120500,10027284090,10000,10020,10020,10000,490
|
|
20240311,120400,10022381690,10010,10020,10030,10010,1182
|
|
20240311,120300,10010547470,10020,10010,10030,10010,265
|
|
20240311,120200,10007892700,10010,10010,10010,10010,389
|
|
20240311,120100,10003998810,10030,10010,10040,10010,131
|
|
20240311,120000,10002686240,10010,10040,10040,10010,587
|
|
20240311,115900,9996799510,10030,10010,10040,10010,162
|
|
20240311,115800,9995174790,10020,10040,10060,10020,4488
|
|
20240311,115700,9950139190,10030,10000,10040,9980,1651
|
|
20240311,115600,9933603360,10000,9980,10000,9980,727
|
|
20240311,115500,9926343320,9980,9990,10000,9980,571
|
|
20240311,115400,9920637570,10010,10010,10010,10000,1618
|
|
20240311,115300,9904453440,10010,9970,10010,9970,9606
|
|
20240311,115200,9808452590,9980,9980,9980,9980,17
|
|
20240311,115100,9808282930,9990,9970,9990,9970,368
|
|
20240311,115000,9804613330,9970,9990,9990,9970,223
|
|
20240311,114900,9802385580,9970,9980,9990,9970,328
|
|
20240311,114800,9799112580,9970,9990,9990,9970,629
|
|
20240311,114700,9792834530,9990,9980,9990,9980,84
|
|
20240311,114600,9791995760,9980,9950,9980,9950,35
|
|
20240311,114500,9791646760,9990,9950,9990,9950,181
|
|
20240311,114400,9789840680,9980,9980,9980,9950,242
|
|
20240311,114300,9787429290,9940,9950,9980,9940,531
|
|
20240311,114200,9782143490,9950,9930,9980,9930,1084
|
|
20240311,114100,9771357690,9920,10000,10000,9920,10847
|
|
20240311,114000,9663456520,9990,10000,10000,9990,458
|
|
20240311,113900,9658881000,9990,9990,10000,9990,690
|
|
20240311,113800,9651987800,9990,10000,10000,9970,1573
|
|
20240311,113700,9636292420,9970,9990,10000,9970,188
|
|
20240311,113600,9634415150,10000,9960,10000,9960,1797
|
|
20240311,113500,9616470030,9940,9940,9970,9940,304
|
|
20240311,113400,9613442750,9970,9940,9970,9940,265
|
|
20240311,113300,9610807620,9990,9960,9990,9940,539
|
|
20240311,113200,9605443190,9980,9960,10000,9960,1301
|
|
20240311,113100,9592458460,9960,9940,9960,9940,374
|
|
20240311,113000,9588738740,9940,9930,9940,9920,717
|
|
20240311,112900,9581621710,9930,9940,9950,9930,3015
|
|
20240311,112800,9551677080,9940,9950,9970,9940,1551
|
|
20240311,112700,9536257470,9940,9970,9980,9940,2936
|
|
20240311,112600,9507024680,9960,9990,9990,9960,797
|
|
20240311,112500,9499078850,9960,9960,9990,9960,80
|
|
20240311,112400,9498280190,9950,9970,9970,9950,1110
|
|
20240311,112300,9487226640,9960,9970,9990,9960,836
|
|
20240311,112200,9478891620,9970,9990,10000,9960,816
|
|
20240311,112100,9470755550,10000,9960,10000,9950,1277
|
|
20240311,112000,9458040630,9960,9990,10010,9960,3839
|
|
20240311,111900,9419749710,9990,9990,9990,9990,211
|
|
20240311,111800,9417641820,9990,9980,9990,9980,847
|
|
20240311,111700,9409183450,9980,9980,9980,9970,1132
|
|
20240311,111600,9397897140,9980,9980,9980,9970,1654
|
|
20240311,111500,9381391500,9980,10010,10010,9970,5152
|
|
20240311,111400,9329927540,10010,10020,10030,10010,1688
|
|
20240311,111300,9313020170,10030,10050,10050,10030,635
|
|
20240311,111200,9306644420,10050,10060,10060,10020,653
|
|
20240311,111100,9300100860,10020,10030,10070,10010,1293
|
|
20240311,111000,9287139950,10040,10070,10080,10040,14786
|
|
20240311,110900,9138447010,10070,10060,10080,10060,2874
|
|
20240311,110800,9109522260,10060,10050,10060,10040,1849
|
|
20240311,110700,9090938650,10050,10050,10050,10040,356
|
|
20240311,110600,9087361880,10050,10030,10050,10030,1027
|
|
20240311,110500,9077060480,10030,10020,10030,10010,404
|
|
20240311,110400,9073011000,10030,10060,10060,10020,1588
|
|
20240311,110300,9057072520,10070,10070,10080,10040,4984
|
|
20240311,110200,9006916190,10060,10050,10070,10050,1283
|
|
20240311,110100,8994009240,10050,10050,10070,10050,933
|
|
20240311,110000,8984630320,10060,10050,10070,10040,519
|
|
20240311,105900,8979415690,10050,10030,10080,10030,1502
|
|
20240311,105800,8964315710,10050,10020,10050,10020,3802
|
|
20240311,105700,8926192130,10020,10010,10030,10010,826
|
|
20240311,105600,8917918730,10000,10010,10010,9990,2099
|
|
20240311,105500,8896925960,10010,10040,10050,10010,1818
|
|
20240311,105400,8878699300,10030,10050,10050,10020,2854
|
|
20240311,105300,8850056250,10040,10080,10080,10040,345
|
|
20240311,105200,8846582330,10080,10030,10100,10030,1886
|
|
20240311,105100,8827616150,10040,10040,10090,10020,3444
|
|
20240311,105000,8793034660,10040,10110,10110,10040,2426
|
|
20240311,104900,8768598570,10110,10050,10130,10040,8717
|
|
20240311,104800,8680613370,10040,10040,10060,10020,1330
|
|
20240311,104700,8667263180,10030,10040,10100,10030,8756
|
|
20240311,104600,8579220700,10030,10000,10030,10000,3190
|
|
20240311,104500,8547260040,10010,9990,10010,9980,863
|
|
20240311,104400,8538634380,9980,10000,10000,9980,916
|
|
20240311,104300,8529487060,10000,10000,10010,10000,452
|
|
20240311,104200,8524966020,10000,10000,10010,10000,2229
|
|
20240311,104100,8502674400,10010,10020,10020,9990,1743
|
|
20240311,104000,8485242380,10020,10010,10030,10000,1204
|
|
20240311,103900,8473192780,10010,10020,10030,10000,3200
|
|
20240311,103800,8441154160,10020,10020,10030,10000,2296
|
|
20240311,103700,8418142720,10010,10000,10010,10000,736
|
|
20240311,103600,8410778670,10000,10000,10010,10000,1271
|
|
20240311,103500,8398066010,10000,10000,10020,9980,2483
|
|
20240311,103400,8373234600,10000,9990,10000,9960,3378
|
|
20240311,103300,8339509840,10000,9950,10000,9950,3855
|
|
20240311,103200,8301050080,9950,9950,9950,9920,1461
|
|
20240311,103100,8286513780,9950,9910,9950,9910,1894
|
|
20240311,103000,8267683490,9940,9940,9940,9910,3752
|
|
20240311,102900,8230442720,9940,9970,9970,9940,2376
|
|
20240311,102800,8206798620,9960,9950,9970,9950,801
|
|
20240311,102700,8198816060,9950,9940,9960,9940,1720
|
|
20240311,102600,8181701000,9950,9970,9970,9940,2392
|
|
20240311,102500,8157901740,9960,9940,9960,9940,2798
|
|
20240311,102400,8130058970,9950,9940,9950,9940,1079
|
|
20240311,102300,8119326710,9950,9920,9950,9920,2068
|
|
20240311,102200,8098792240,9920,9940,9940,9900,4247
|
|
20240311,102100,8056659480,9940,9910,9950,9900,2320
|
|
20240311,102000,8033627720,9910,9880,9910,9870,4386
|
|
20240311,101900,7990271150,9880,9880,9900,9850,9578
|
|
20240311,101800,7895764030,9900,9900,9910,9880,2575
|
|
20240311,101700,7870307410,9910,9900,9910,9890,7007
|
|
20240311,101600,7800948900,9900,9930,9940,9900,2271
|
|
20240311,101500,7778422600,9940,9930,9950,9920,3025
|
|
20240311,101400,7748379330,9950,9930,9950,9910,3429
|
|
20240311,101300,7714310450,9930,9920,9930,9900,3061
|
|
20240311,101200,7683965170,9920,9890,9920,9890,2841
|
|
20240311,101100,7655845950,9880,9890,9900,9870,3668
|
|
20240311,101000,7619620490,9890,9910,9910,9880,3463
|
|
20240311,100900,7585358200,9910,9830,9910,9820,13236
|
|
20240311,100800,7455007760,9850,9870,9870,9840,11520
|
|
20240311,100700,7341450010,9870,9900,9910,9870,13998
|
|
20240311,100600,7203062190,9910,9930,9950,9900,9130
|
|
20240311,100500,7112562010,9940,9940,9960,9930,2514
|
|
20240311,100400,7087572100,9940,9980,9990,9930,12036
|
|
20240311,100300,6967728340,9980,9990,10010,9970,6017
|
|
20240311,100200,6907651640,10000,10030,10030,9990,2048
|
|
20240311,100100,6887172690,10010,9980,10010,9970,4330
|
|
20240311,100000,6843940180,9980,10020,10020,9970,13744
|
|
20240311,095900,6706604860,10010,10040,10040,10010,4400
|
|
20240311,095800,6662484760,10040,10040,10040,10030,1029
|
|
20240311,095700,6652157950,10040,10050,10050,10040,1980
|
|
20240311,095600,6632275260,10050,10050,10060,10050,2008
|
|
20240311,095500,6612094620,10050,10080,10080,10030,3456
|
|
20240311,095400,6577374660,10070,10070,10090,10070,3793
|
|
20240311,095300,6539173510,10080,10060,10080,10050,1754
|
|
20240311,095200,6521518290,10060,10110,10110,10060,1513
|
|
20240311,095100,6506256100,10110,10170,10170,10110,4185
|
|
20240311,095000,6463878490,10170,10160,10180,10130,3966
|
|
20240311,094900,6423597940,10160,10150,10170,10150,912
|
|
20240311,094800,6414332560,10140,10130,10180,10130,9587
|
|
20240311,094700,6316912930,10130,10130,10150,10120,1874
|
|
20240311,094600,6297930360,10130,10130,10140,10120,2701
|
|
20240311,094500,6270559910,10130,10130,10130,10120,1538
|
|
20240311,094400,6254980510,10130,10150,10150,10120,2291
|
|
20240311,094300,6231768880,10150,10130,10160,10130,2180
|
|
20240311,094200,6209662580,10160,10160,10180,10120,3417
|
|
20240311,094100,6175004630,10160,10150,10200,10120,13485
|
|
20240311,094000,6037712600,10150,10120,10170,10100,8606
|
|
20240311,093900,5950512140,10140,10060,10140,10050,6938
|
|
20240311,093800,5880483230,10040,10040,10070,10040,1191
|
|
20240311,093700,5868514260,10070,10060,10080,10030,6724
|
|
20240311,093600,5800956940,10060,10060,10080,10060,1387
|
|
20240311,093500,5787002720,10060,10050,10100,10050,2315
|
|
20240311,093400,5763689650,10050,10010,10060,10000,2393
|
|
20240311,093300,5739708120,10010,10040,10050,10010,7623
|
|
20240311,093200,5663262680,10050,10070,10070,10040,6786
|
|
20240311,093100,5595062010,10070,10110,10120,10040,9519
|
|
20240311,093000,5498970810,10110,10130,10140,10110,3137
|
|
20240311,092900,5467218010,10130,10090,10160,10090,7702
|
|
20240311,092800,5389222730,10090,10100,10110,10090,3229
|
|
20240311,092700,5356633150,10100,10100,10130,10060,2486
|
|
20240311,092600,5331537990,10060,10130,10130,10030,7922
|
|
20240311,092500,5251753860,10120,10110,10120,10090,3400
|
|
20240311,092400,5217391090,10110,10040,10110,10030,5192
|
|
20240311,092300,5165155510,10040,10090,10100,10030,6854
|
|
20240311,092200,5096229880,10080,10140,10140,10050,7133
|
|
20240311,092100,5024265480,10140,10100,10140,10070,4499
|
|
20240311,092000,4978859130,10100,10190,10200,10070,54954
|
|
20240311,091900,4423461320,10190,10120,10200,10120,10866
|
|
20240311,091800,4313092720,10140,10150,10160,10120,8194
|
|
20240311,091700,4229960980,10150,10160,10170,10150,3890
|
|
20240311,091600,4190444020,10160,10210,10230,10160,16805
|
|
20240311,091500,4019037860,10210,10200,10240,10190,15598
|
|
20240311,091400,3859524540,10200,10190,10250,10190,21769
|
|
20240311,091300,3636957050,10180,10180,10200,10100,10236
|
|
20240311,091200,3533115100,10180,10250,10250,10130,23588
|
|
20240311,091100,3293107850,10240,10190,10270,10170,26232
|
|
20240311,091000,3024621240,10210,10210,10240,10170,29369
|
|
20240311,090900,2724915470,10210,10210,10240,10160,17886
|
|
20240311,090800,2542447920,10240,10230,10270,10190,37971
|
|
20240311,090700,2154076460,10230,10120,10230,10080,42727
|
|
20240311,090600,1719910760,10120,10070,10120,10030,20793
|
|
20240311,090500,1510073800,10030,10030,10070,9980,14602
|
|
20240311,090400,1363867970,10070,10090,10110,10020,27912
|
|
20240311,090300,1082448310,10080,10060,10100,10010,23374
|
|
20240311,090200,847123780,10050,10050,10120,10030,22652
|
|
20240311,090100,618763090,10010,9910,10080,9910,30834
|
|
20240311,090000,310203340,9900,9950,10040,9900,28196
|