671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,200800,90257130,9660,9660,9660,9660,126
|
|
20240308,200700,90257130,9660,9660,9660,9660,0
|
|
20240308,200600,90257130,9660,9660,9660,9660,0
|
|
20240308,200500,90257130,9660,9660,9660,9660,0
|
|
20240308,200400,90257130,9660,9660,9660,9660,0
|
|
20240308,200300,90257130,9660,9660,9660,9660,0
|
|
20240308,200200,90257130,9660,9660,9660,9660,0
|
|
20240308,200100,90257130,9660,9660,9660,9660,0
|
|
20240308,200000,90257130,9660,9660,9660,9660,0
|
|
20240308,195900,90257130,9660,9660,9660,9660,0
|
|
20240308,195800,90257130,9660,9660,9660,9660,0
|
|
20240308,195700,90257130,9660,9660,9660,9660,0
|
|
20240308,195600,90257130,9660,9660,9660,9660,0
|
|
20240308,195500,90257130,9660,9660,9660,9660,0
|
|
20240308,195400,90257130,9660,9660,9660,9660,0
|
|
20240308,195300,90257130,9660,9660,9660,9660,0
|
|
20240308,195200,90257130,9660,9660,9660,9660,0
|
|
20240308,195100,90257130,9660,9660,9660,9660,0
|
|
20240308,195000,90257130,9660,9660,9660,9660,0
|
|
20240308,194900,90257130,9660,9660,9660,9660,0
|
|
20240308,194800,90257130,9660,9660,9660,9660,0
|
|
20240308,194700,90257130,9660,9660,9660,9660,0
|
|
20240308,194600,90257130,9660,9660,9660,9660,0
|
|
20240308,194500,90257130,9660,9660,9660,9660,0
|
|
20240308,194400,90257130,9660,9660,9660,9660,0
|
|
20240308,194300,90257130,9660,9660,9660,9660,0
|
|
20240308,194200,90257130,9660,9660,9660,9660,0
|
|
20240308,194100,90257130,9660,9660,9660,9660,0
|
|
20240308,194000,90257130,9660,9660,9660,9660,0
|
|
20240308,193900,90257130,9660,9660,9660,9660,0
|
|
20240308,193800,90257130,9660,9660,9660,9660,126
|
|
20240308,193700,90257130,9660,9660,9660,9660,0
|
|
20240308,193600,90257130,9660,9660,9660,9660,0
|
|
20240308,193500,90257130,9660,9660,9660,9660,0
|
|
20240308,193400,90257130,9660,9660,9660,9660,0
|
|
20240308,193300,90257130,9660,9660,9660,9660,0
|
|
20240308,193200,90257130,9660,9660,9660,9660,0
|
|
20240308,193100,90257130,9660,9660,9660,9660,0
|
|
20240308,193000,90257130,9660,9660,9660,9660,0
|
|
20240308,192900,90257130,9660,9660,9660,9660,0
|
|
20240308,192800,90257130,9660,9660,9660,9660,0
|
|
20240308,192700,90257130,9660,9660,9660,9660,0
|
|
20240308,192600,90257130,9660,9660,9660,9660,0
|
|
20240308,192500,90257130,9660,9660,9660,9660,0
|
|
20240308,192400,90257130,9660,9660,9660,9660,0
|
|
20240308,192300,90257130,9660,9660,9660,9660,0
|
|
20240308,192200,90257130,9660,9660,9660,9660,0
|
|
20240308,192100,90257130,9660,9660,9660,9660,0
|
|
20240308,192000,90257130,9660,9660,9660,9660,0
|
|
20240308,191900,90257130,9660,9660,9660,9660,0
|
|
20240308,191800,90257130,9660,9660,9660,9660,0
|
|
20240308,191700,90257130,9660,9660,9660,9660,0
|
|
20240308,191600,90257130,9660,9660,9660,9660,0
|
|
20240308,191500,90257130,9660,9660,9660,9660,0
|
|
20240308,191400,90257130,9660,9660,9660,9660,0
|
|
20240308,191300,90257130,9660,9660,9660,9660,0
|
|
20240308,191200,90257130,9660,9660,9660,9660,0
|
|
20240308,191100,90257130,9660,9660,9660,9660,0
|
|
20240308,191000,90257130,9660,9660,9660,9660,0
|
|
20240308,190900,90257130,9660,9660,9660,9660,0
|
|
20240308,190800,90257130,9660,9660,9660,9660,126
|
|
20240308,190700,90257130,9660,9660,9660,9660,0
|
|
20240308,190600,90257130,9660,9660,9660,9660,0
|
|
20240308,190500,90257130,9660,9660,9660,9660,0
|
|
20240308,190400,90257130,9660,9660,9660,9660,0
|
|
20240308,190300,90257130,9660,9660,9660,9660,0
|
|
20240308,190200,90257130,9660,9660,9660,9660,0
|
|
20240308,190100,90257130,9660,9660,9660,9660,0
|
|
20240308,190000,90257130,9660,9660,9660,9660,0
|
|
20240308,185900,90257130,9660,9660,9660,9660,0
|
|
20240308,185800,90257130,9660,9660,9660,9660,0
|
|
20240308,185700,90257130,9660,9660,9660,9660,0
|
|
20240308,185600,90257130,9660,9660,9660,9660,0
|
|
20240308,185500,90257130,9660,9660,9660,9660,0
|
|
20240308,185400,90257130,9660,9660,9660,9660,0
|
|
20240308,185300,90257130,9660,9660,9660,9660,0
|
|
20240308,185200,90257130,9660,9660,9660,9660,0
|
|
20240308,185100,90257130,9660,9660,9660,9660,0
|
|
20240308,185000,90257130,9660,9660,9660,9660,0
|
|
20240308,184900,90257130,9660,9660,9660,9660,0
|
|
20240308,184800,90257130,9660,9660,9660,9660,0
|
|
20240308,184700,90257130,9660,9660,9660,9660,0
|
|
20240308,184600,90257130,9660,9660,9660,9660,0
|
|
20240308,184500,90257130,9660,9660,9660,9660,0
|
|
20240308,184400,90257130,9660,9660,9660,9660,0
|
|
20240308,184300,90257130,9660,9660,9660,9660,0
|
|
20240308,184200,90257130,9660,9660,9660,9660,0
|
|
20240308,184100,90257130,9660,9660,9660,9660,0
|
|
20240308,184000,90257130,9660,9660,9660,9660,0
|
|
20240308,183900,90257130,9660,9660,9660,9660,0
|
|
20240308,183800,90257130,9660,9660,9660,9660,126
|
|
20240308,183700,90257130,9660,9660,9660,9660,0
|
|
20240308,183600,90257130,9660,9660,9660,9660,0
|
|
20240308,183500,90257130,9660,9660,9660,9660,0
|
|
20240308,183400,90257130,9660,9660,9660,9660,0
|
|
20240308,183300,90257130,9660,9660,9660,9660,0
|
|
20240308,183200,90257130,9660,9660,9660,9660,0
|
|
20240308,183100,90257130,9660,9660,9660,9660,0
|
|
20240308,183000,90257130,9660,9660,9660,9660,0
|
|
20240308,182900,90257130,9660,9660,9660,9660,0
|
|
20240308,182800,90257130,9660,9660,9660,9660,0
|
|
20240308,182700,90257130,9660,9660,9660,9660,0
|
|
20240308,182600,90257130,9660,9660,9660,9660,0
|
|
20240308,182500,90257130,9660,9660,9660,9660,0
|
|
20240308,182400,90257130,9660,9660,9660,9660,0
|
|
20240308,182300,90257130,9660,9660,9660,9660,0
|
|
20240308,182200,90257130,9660,9660,9660,9660,0
|
|
20240308,182100,90257130,9660,9660,9660,9660,0
|
|
20240308,182000,90257130,9660,9660,9660,9660,0
|
|
20240308,181900,90257130,9660,9660,9660,9660,0
|
|
20240308,181800,90257130,9660,9660,9660,9660,0
|
|
20240308,181700,90257130,9660,9660,9660,9660,0
|
|
20240308,181600,90257130,9660,9660,9660,9660,0
|
|
20240308,181500,90257130,9660,9660,9660,9660,0
|
|
20240308,181400,90257130,9660,9660,9660,9660,0
|
|
20240308,181300,90257130,9660,9660,9660,9660,0
|
|
20240308,181200,90257130,9660,9660,9660,9660,0
|
|
20240308,181100,90257130,9660,9660,9660,9660,0
|
|
20240308,181000,90257130,9660,9660,9660,9660,0
|
|
20240308,180900,90257130,9660,9660,9660,9660,0
|
|
20240308,180800,90257130,9660,9660,9660,9660,126
|
|
20240308,180700,90257130,9660,9660,9660,9660,0
|
|
20240308,180600,90257130,9660,9660,9660,9660,0
|
|
20240308,180500,90257130,9660,9660,9660,9660,0
|
|
20240308,180400,90257130,9660,9660,9660,9660,0
|
|
20240308,180300,90257130,9660,9660,9660,9660,0
|
|
20240308,180200,90257130,9660,9660,9660,9660,0
|
|
20240308,180100,90257130,9660,9660,9660,9660,0
|
|
20240308,180000,90257130,9660,9660,9660,9660,0
|
|
20240308,175900,90257130,9660,9660,9660,9660,0
|
|
20240308,175800,90257130,9660,9660,9660,9660,0
|
|
20240308,175700,90257130,9660,9660,9660,9660,0
|
|
20240308,175600,90257130,9660,9660,9660,9660,0
|
|
20240308,175500,90257130,9660,9660,9660,9660,0
|
|
20240308,175400,90257130,9660,9660,9660,9660,0
|
|
20240308,175300,90257130,9660,9660,9660,9660,0
|
|
20240308,175200,90257130,9660,9660,9660,9660,0
|
|
20240308,175100,90257130,9660,9660,9660,9660,0
|
|
20240308,175000,90257130,9660,9660,9660,9660,0
|
|
20240308,174900,90257130,9660,9660,9660,9660,0
|
|
20240308,174800,90257130,9660,9660,9660,9660,0
|
|
20240308,174700,90257130,9660,9660,9660,9660,0
|
|
20240308,174600,90257130,9660,9660,9660,9660,0
|
|
20240308,174500,90257130,9660,9660,9660,9660,0
|
|
20240308,174400,90257130,9660,9660,9660,9660,0
|
|
20240308,174300,90257130,9660,9660,9660,9660,0
|
|
20240308,174200,90257130,9660,9660,9660,9660,0
|
|
20240308,174100,90257130,9660,9660,9660,9660,0
|
|
20240308,174000,90257130,9660,9660,9660,9660,0
|
|
20240308,173900,90257130,9660,9660,9660,9660,0
|
|
20240308,173800,90257130,9660,9660,9660,9660,126
|
|
20240308,173700,90257130,9660,9660,9660,9660,0
|
|
20240308,173600,90257130,9660,9660,9660,9660,0
|
|
20240308,173500,90257130,9660,9660,9660,9660,0
|
|
20240308,173400,90257130,9660,9660,9660,9660,0
|
|
20240308,173300,90257130,9660,9660,9660,9660,0
|
|
20240308,173200,90257130,9660,9660,9660,9660,0
|
|
20240308,173100,90257130,9660,9660,9660,9660,0
|
|
20240308,173000,90257130,9660,9660,9660,9660,0
|
|
20240308,172900,90257130,9660,9660,9660,9660,0
|
|
20240308,172800,90257130,9660,9660,9660,9660,0
|
|
20240308,172700,90257130,9660,9660,9660,9660,0
|
|
20240308,172600,90257130,9660,9660,9660,9660,0
|
|
20240308,172500,90257130,9660,9660,9660,9660,0
|
|
20240308,172400,90257130,9660,9660,9660,9660,0
|
|
20240308,172300,90257130,9660,9660,9660,9660,0
|
|
20240308,172200,90257130,9660,9660,9660,9660,0
|
|
20240308,172100,90257130,9660,9660,9660,9660,0
|
|
20240308,172000,90257130,9660,9660,9660,9660,0
|
|
20240308,171900,90257130,9660,9660,9660,9660,0
|
|
20240308,171800,90257130,9660,9660,9660,9660,0
|
|
20240308,171700,90257130,9660,9660,9660,9660,0
|
|
20240308,171600,90257130,9660,9660,9660,9660,0
|
|
20240308,171500,90257130,9660,9660,9660,9660,0
|
|
20240308,171400,90257130,9660,9660,9660,9660,0
|
|
20240308,171300,90257130,9660,9660,9660,9660,0
|
|
20240308,171200,90257130,9660,9660,9660,9660,0
|
|
20240308,171100,90257130,9660,9660,9660,9660,0
|
|
20240308,171000,90257130,9660,9660,9660,9660,0
|
|
20240308,170900,90257130,9660,9660,9660,9660,0
|
|
20240308,170800,90257130,9660,9660,9660,9660,126
|
|
20240308,170700,90257130,9660,9660,9660,9660,0
|
|
20240308,170600,90257130,9660,9660,9660,9660,0
|
|
20240308,170500,90257130,9660,9660,9660,9660,0
|
|
20240308,170400,90257130,9660,9660,9660,9660,0
|
|
20240308,170300,90257130,9660,9660,9660,9660,0
|
|
20240308,170200,90257130,9660,9660,9660,9660,0
|
|
20240308,170100,90257130,9660,9660,9660,9660,0
|
|
20240308,170000,90257130,9660,9660,9660,9660,0
|
|
20240308,165900,90257130,9660,9660,9660,9660,0
|
|
20240308,165800,90257130,9660,9660,9660,9660,0
|
|
20240308,165700,90257130,9660,9660,9660,9660,0
|
|
20240308,165600,90257130,9660,9660,9660,9660,0
|
|
20240308,165500,90257130,9660,9660,9660,9660,0
|
|
20240308,165400,90257130,9660,9660,9660,9660,0
|
|
20240308,165300,90257130,9660,9660,9660,9660,0
|
|
20240308,165200,90257130,9660,9660,9660,9660,0
|
|
20240308,165100,90257130,9660,9660,9660,9660,0
|
|
20240308,165000,90257130,9660,9660,9660,9660,0
|
|
20240308,164900,90257130,9660,9660,9660,9660,0
|
|
20240308,164800,90257130,9660,9660,9660,9660,0
|
|
20240308,164700,90257130,9660,9660,9660,9660,0
|
|
20240308,164600,90257130,9660,9660,9660,9660,0
|
|
20240308,164500,90257130,9660,9660,9660,9660,0
|
|
20240308,164400,90257130,9660,9660,9660,9660,0
|
|
20240308,164300,90257130,9660,9660,9660,9660,0
|
|
20240308,164200,90257130,9660,9660,9660,9660,0
|
|
20240308,164100,90257130,9660,9660,9660,9660,0
|
|
20240308,164000,90257130,9660,9660,9660,9660,0
|
|
20240308,163900,90257130,9660,9660,9660,9660,0
|
|
20240308,163800,90257130,9660,9660,9660,9660,126
|
|
20240308,163700,90257130,9660,9660,9660,9660,0
|
|
20240308,163600,90257130,9660,9660,9660,9660,0
|
|
20240308,163500,90257130,9660,9660,9660,9660,0
|
|
20240308,163400,90257130,9660,9660,9660,9660,0
|
|
20240308,163300,90257130,9660,9660,9660,9660,0
|
|
20240308,163200,90257130,9660,9660,9660,9660,0
|
|
20240308,163100,90257130,9660,9660,9660,9660,0
|
|
20240308,163000,90257130,9660,9660,9660,9660,0
|
|
20240308,162900,90257130,9660,9660,9660,9660,0
|
|
20240308,162800,90257130,9660,9660,9660,9660,0
|
|
20240308,162700,90257130,9660,9660,9660,9660,0
|
|
20240308,162600,90257130,9660,9660,9660,9660,0
|
|
20240308,162500,90257130,9660,9660,9660,9660,0
|
|
20240308,162400,90257130,9660,9660,9660,9660,0
|
|
20240308,162300,90257130,9660,9660,9660,9660,0
|
|
20240308,162200,90257130,9660,9660,9660,9660,0
|
|
20240308,162100,90257130,9660,9660,9660,9660,0
|
|
20240308,162000,90257130,9660,9660,9660,9660,0
|
|
20240308,161900,90257130,9660,9660,9660,9660,0
|
|
20240308,161800,90257130,9660,9660,9660,9660,0
|
|
20240308,161700,90257130,9660,9660,9660,9660,0
|
|
20240308,161600,90257130,9660,9660,9660,9660,0
|
|
20240308,161500,90257130,9660,9660,9660,9660,0
|
|
20240308,161400,90257130,9660,9660,9660,9660,0
|
|
20240308,161300,90257130,9660,9660,9660,9660,0
|
|
20240308,161200,90257130,9660,9660,9660,9660,0
|
|
20240308,161100,90257130,9660,9660,9660,9660,0
|
|
20240308,161000,90257130,9660,9660,9660,9660,0
|
|
20240308,160900,90257130,9660,9660,9660,9660,0
|
|
20240308,160800,90257130,9660,9660,9660,9660,126
|
|
20240308,160700,90257130,9660,9660,9660,9660,0
|
|
20240308,160600,90257130,9660,9660,9660,9660,0
|
|
20240308,160500,90257130,9660,9660,9660,9660,0
|
|
20240308,160400,90257130,9660,9660,9660,9660,0
|
|
20240308,160300,90257130,9660,9660,9660,9660,0
|
|
20240308,160200,90257130,9660,9660,9660,9660,0
|
|
20240308,160100,90257130,9660,9660,9660,9660,0
|
|
20240308,160000,90257130,9660,9660,9660,9660,0
|
|
20240308,155900,90257130,9660,9660,9660,9660,0
|
|
20240308,155800,90257130,9660,9660,9660,9660,0
|
|
20240308,155700,90257130,9660,9660,9660,9660,0
|
|
20240308,155600,90257130,9660,9660,9660,9660,0
|
|
20240308,155500,90257130,9660,9660,9660,9660,0
|
|
20240308,155400,90257130,9660,9660,9660,9660,0
|
|
20240308,155300,90257130,9660,9660,9660,9660,0
|
|
20240308,155200,90257130,9660,9660,9660,9660,0
|
|
20240308,155100,90257130,9660,9660,9660,9660,0
|
|
20240308,155000,90257130,9660,9660,9660,9660,0
|
|
20240308,154900,90257130,9660,9660,9660,9660,0
|
|
20240308,154800,90257130,9660,9660,9660,9660,0
|
|
20240308,154700,90257130,9660,9660,9660,9660,0
|
|
20240308,154600,90257130,9660,9660,9660,9660,0
|
|
20240308,154500,90257130,9660,9660,9660,9660,0
|
|
20240308,154400,90257130,9660,9660,9660,9660,0
|
|
20240308,154300,90257130,9660,9660,9660,9660,0
|
|
20240308,154200,90257130,9660,9660,9660,9660,0
|
|
20240308,154100,90257130,9660,9660,9660,9660,0
|
|
20240308,154000,90257130,9660,9660,9660,9660,0
|
|
20240308,153900,90257130,9660,9660,9660,9660,0
|
|
20240308,153800,90257130,9660,9660,9660,9660,126
|
|
20240308,153700,90257130,9660,9660,9660,9660,0
|
|
20240308,153600,90257130,9660,9660,9660,9660,0
|
|
20240308,153500,90257130,9660,9660,9660,9660,0
|
|
20240308,153400,90257130,9660,9660,9660,9660,0
|
|
20240308,153300,90257130,9660,9660,9660,9660,0
|
|
20240308,153200,90257130,9660,9660,9660,9660,0
|
|
20240308,153100,90257130,9660,9660,9660,9660,0
|
|
20240308,153000,90257130,9660,9660,9660,9660,126
|
|
20240308,152900,89039970,9670,9670,9670,9670,0
|
|
20240308,152800,89039970,9670,9670,9670,9670,0
|
|
20240308,152700,89039970,9670,9670,9670,9670,0
|
|
20240308,152600,89039970,9670,9670,9670,9670,0
|
|
20240308,152500,89039970,9670,9670,9670,9670,0
|
|
20240308,152400,89039970,9670,9670,9670,9670,0
|
|
20240308,152300,89039970,9670,9670,9670,9670,0
|
|
20240308,152200,89039970,9670,9670,9670,9670,0
|
|
20240308,152100,89039970,9670,9670,9670,9670,0
|
|
20240308,152000,89039970,9670,9670,9670,9670,0
|
|
20240308,151900,89039970,9670,9670,9670,9670,1
|
|
20240308,151800,89030300,9660,9680,9680,9660,17
|
|
20240308,151700,88865780,9680,9670,9680,9670,106
|
|
20240308,151600,87840720,9670,9670,9670,9670,0
|
|
20240308,151500,87840720,9670,9670,9670,9670,0
|
|
20240308,151400,87840720,9670,9670,9670,9670,0
|
|
20240308,151300,87840720,9670,9670,9670,9670,0
|
|
20240308,151200,87840720,9670,9670,9670,9670,1
|
|
20240308,151100,87831050,9660,9650,9660,9650,212
|
|
20240308,151000,85783140,9660,9660,9660,9660,290
|
|
20240308,150900,82981740,9670,9670,9670,9670,15
|
|
20240308,150800,82836690,9670,9670,9670,9670,1
|
|
20240308,150700,82827020,9660,9660,9660,9660,100
|
|
20240308,150600,81861020,9670,9670,9670,9670,235
|
|
20240308,150500,79588570,9670,9670,9670,9670,170
|
|
20240308,150400,77944670,9680,9680,9680,9680,0
|
|
20240308,150300,77944670,9680,9680,9680,9680,57
|
|
20240308,150200,77392910,9680,9680,9680,9680,0
|
|
20240308,150100,77392910,9680,9680,9680,9680,10
|
|
20240308,150000,77296110,9680,9680,9680,9680,0
|
|
20240308,145900,77296110,9680,9680,9680,9680,0
|
|
20240308,145800,77296110,9680,9680,9680,9680,0
|
|
20240308,145700,77296110,9680,9680,9680,9680,0
|
|
20240308,145600,77296110,9680,9680,9680,9680,0
|
|
20240308,145500,77296110,9680,9680,9680,9680,0
|
|
20240308,145400,77296110,9680,9670,9680,9670,27
|
|
20240308,145300,77035010,9670,9670,9670,9670,10
|
|
20240308,145200,76938310,9670,9670,9670,9670,0
|
|
20240308,145100,76938310,9670,9670,9670,9670,0
|
|
20240308,145000,76938310,9670,9670,9670,9670,0
|
|
20240308,144900,76938310,9670,9670,9670,9670,53
|
|
20240308,144800,76425800,9670,9670,9670,9670,0
|
|
20240308,144700,76425800,9670,9670,9670,9670,0
|
|
20240308,144600,76425800,9670,9670,9670,9670,0
|
|
20240308,144500,76425800,9670,9670,9670,9670,0
|
|
20240308,144400,76425800,9670,9670,9670,9670,0
|
|
20240308,144300,76425800,9670,9670,9670,9670,0
|
|
20240308,144200,76425800,9670,9670,9670,9670,3
|
|
20240308,144100,76396790,9670,9670,9670,9670,0
|
|
20240308,144000,76396790,9670,9670,9670,9670,0
|
|
20240308,143900,76396790,9670,9670,9670,9670,1
|
|
20240308,143800,76387120,9670,9670,9670,9670,0
|
|
20240308,143700,76387120,9670,9670,9670,9670,0
|
|
20240308,143600,76387120,9670,9670,9670,9670,34
|
|
20240308,143500,76058340,9680,9680,9680,9680,0
|
|
20240308,143400,76058340,9680,9680,9680,9680,0
|
|
20240308,143300,76058340,9680,9680,9680,9680,1
|
|
20240308,143200,76048660,9670,9670,9670,9670,6
|
|
20240308,143100,75990640,9670,9670,9670,9670,1
|
|
20240308,143000,75980970,9670,9670,9670,9670,0
|
|
20240308,142900,75980970,9670,9670,9670,9670,2
|
|
20240308,142800,75961630,9680,9680,9680,9680,0
|
|
20240308,142700,75961630,9680,9680,9680,9680,0
|
|
20240308,142600,75961630,9680,9680,9680,9680,0
|
|
20240308,142500,75961630,9680,9680,9680,9680,0
|
|
20240308,142400,75961630,9680,9680,9680,9680,0
|
|
20240308,142300,75961630,9680,9680,9680,9680,0
|
|
20240308,142200,75961630,9680,9680,9680,9680,1
|
|
20240308,142100,75951950,9670,9670,9670,9670,0
|
|
20240308,142000,75951950,9670,9670,9670,9670,0
|
|
20240308,141900,75951950,9670,9670,9670,9670,1
|
|
20240308,141800,75942280,9680,9680,9680,9680,1
|
|
20240308,141700,75932600,9660,9660,9660,9660,1
|
|
20240308,141600,75922940,9680,9680,9680,9680,0
|
|
20240308,141500,75922940,9680,9680,9680,9680,0
|
|
20240308,141400,75922940,9680,9680,9680,9680,10
|
|
20240308,141300,75826140,9680,9680,9680,9680,1
|
|
20240308,141200,75816460,9660,9660,9660,9660,98
|
|
20240308,141100,74869780,9680,9680,9680,9680,0
|
|
20240308,141000,74869780,9680,9680,9680,9680,0
|
|
20240308,140900,74869780,9680,9680,9680,9680,0
|
|
20240308,140800,74869780,9680,9660,9680,9660,91
|
|
20240308,140700,73990700,9680,9680,9680,9680,0
|
|
20240308,140600,73990700,9680,9680,9680,9680,0
|
|
20240308,140500,73990700,9680,9680,9680,9680,0
|
|
20240308,140400,73990700,9680,9680,9680,9680,0
|
|
20240308,140300,73990700,9680,9680,9680,9680,0
|
|
20240308,140200,73990700,9680,9680,9680,9680,1
|
|
20240308,140100,73981020,9680,9680,9680,9680,25
|
|
20240308,140000,73739020,9680,9680,9680,9680,0
|
|
20240308,135900,73739020,9680,9680,9680,9680,0
|
|
20240308,135800,73739020,9680,9680,9680,9680,0
|
|
20240308,135700,73739020,9680,9680,9680,9680,1
|
|
20240308,135600,73729340,9660,9670,9670,9660,102
|
|
20240308,135500,72744000,9670,9670,9670,9670,2
|
|
20240308,135400,72724660,9680,9670,9680,9670,3
|
|
20240308,135300,72695640,9670,9670,9670,9670,107
|
|
20240308,135200,71660950,9670,9670,9670,9670,2
|
|
20240308,135100,71641610,9670,9670,9670,9670,0
|
|
20240308,135000,71641610,9670,9670,9670,9670,0
|
|
20240308,134900,71641610,9670,9670,9670,9670,0
|
|
20240308,134800,71641610,9670,9670,9670,9670,0
|
|
20240308,134700,71641610,9670,9670,9670,9670,1
|
|
20240308,134600,71631940,9670,9670,9670,9670,0
|
|
20240308,134500,71631940,9670,9670,9670,9670,0
|
|
20240308,134400,71631940,9670,9670,9670,9670,0
|
|
20240308,134300,71631940,9670,9670,9670,9670,1
|
|
20240308,134200,71622270,9660,9660,9660,9660,0
|
|
20240308,134100,71622270,9660,9660,9660,9660,2
|
|
20240308,134000,71602950,9660,9660,9660,9660,0
|
|
20240308,133900,71602950,9660,9660,9660,9660,2
|
|
20240308,133800,71583630,9660,9660,9660,9660,22
|
|
20240308,133700,71371110,9670,9670,9670,9670,0
|
|
20240308,133600,71371110,9670,9670,9670,9670,0
|
|
20240308,133500,71371110,9670,9670,9670,9670,0
|
|
20240308,133400,71371110,9670,9670,9670,9670,0
|
|
20240308,133300,71371110,9670,9670,9670,9670,0
|
|
20240308,133200,71371110,9670,9670,9670,9670,0
|
|
20240308,133100,71371110,9670,9670,9670,9670,0
|
|
20240308,133000,71371110,9670,9670,9670,9670,0
|
|
20240308,132900,71371110,9670,9670,9670,9670,0
|
|
20240308,132800,71371110,9670,9670,9670,9670,88
|
|
20240308,132700,70520150,9680,9680,9680,9680,1
|
|
20240308,132600,70510470,9670,9670,9670,9670,4
|
|
20240308,132500,70471790,9680,9680,9680,9680,0
|
|
20240308,132400,70471790,9680,9680,9680,9680,0
|
|
20240308,132300,70471790,9680,9680,9680,9680,0
|
|
20240308,132200,70471790,9680,9680,9680,9680,0
|
|
20240308,132100,70471790,9680,9680,9680,9680,0
|
|
20240308,132000,70471790,9680,9680,9680,9680,0
|
|
20240308,131900,70471790,9680,9680,9680,9680,1
|
|
20240308,131800,70462110,9670,9670,9670,9670,0
|
|
20240308,131700,70462110,9670,9670,9670,9670,68
|
|
20240308,131600,69804550,9680,9680,9680,9680,0
|
|
20240308,131500,69804550,9680,9680,9680,9680,1
|
|
20240308,131400,69794870,9680,9680,9680,9680,0
|
|
20240308,131300,69794870,9680,9680,9680,9680,0
|
|
20240308,131200,69794870,9680,9680,9680,9680,0
|
|
20240308,131100,69794870,9680,9680,9680,9680,0
|
|
20240308,131000,69794870,9680,9680,9680,9680,0
|
|
20240308,130900,69794870,9680,9680,9680,9680,0
|
|
20240308,130800,69794870,9680,9680,9680,9680,0
|
|
20240308,130700,69794870,9680,9680,9680,9680,1
|
|
20240308,130600,69785190,9680,9680,9680,9680,1
|
|
20240308,130500,69775510,9680,9680,9680,9680,0
|
|
20240308,130400,69775510,9680,9680,9680,9680,0
|
|
20240308,130300,69775510,9680,9680,9680,9680,1
|
|
20240308,130200,69765830,9680,9680,9680,9680,0
|
|
20240308,130100,69765830,9680,9680,9680,9680,0
|
|
20240308,130000,69765830,9680,9670,9680,9670,22
|
|
20240308,125900,69553080,9670,9670,9670,9670,5
|
|
20240308,125800,69504730,9670,9670,9670,9670,20
|
|
20240308,125700,69311330,9670,9660,9670,9660,209
|
|
20240308,125600,67292380,9660,9660,9660,9660,20
|
|
20240308,125500,67099180,9660,9660,9660,9660,1
|
|
20240308,125400,67089520,9660,9660,9660,9660,0
|
|
20240308,125300,67089520,9660,9660,9660,9660,0
|
|
20240308,125200,67089520,9660,9660,9660,9660,0
|
|
20240308,125100,67089520,9660,9660,9660,9660,0
|
|
20240308,125000,67089520,9660,9660,9660,9660,5
|
|
20240308,124900,67041220,9660,9660,9660,9660,0
|
|
20240308,124800,67041220,9660,9660,9660,9660,2
|
|
20240308,124700,67021900,9650,9660,9660,9650,15
|
|
20240308,124600,66877050,9660,9660,9660,9660,0
|
|
20240308,124500,66877050,9660,9660,9660,9660,0
|
|
20240308,124400,66877050,9660,9660,9660,9660,0
|
|
20240308,124300,66877050,9660,9660,9660,9660,0
|
|
20240308,124200,66877050,9660,9660,9660,9660,0
|
|
20240308,124100,66877050,9660,9660,9660,9660,338
|
|
20240308,124000,63611970,9670,9670,9670,9670,0
|
|
20240308,123900,63611970,9670,9670,9670,9670,1
|
|
20240308,123800,63602300,9670,9670,9670,9670,0
|
|
20240308,123700,63602300,9670,9670,9670,9670,0
|
|
20240308,123600,63602300,9670,9670,9670,9670,0
|
|
20240308,123500,63602300,9670,9670,9670,9670,0
|
|
20240308,123400,63602300,9670,9670,9670,9670,1
|
|
20240308,123300,63592630,9680,9680,9680,9680,0
|
|
20240308,123200,63592630,9680,9680,9680,9680,1
|
|
20240308,123100,63582950,9680,9680,9680,9680,0
|
|
20240308,123000,63582950,9680,9680,9680,9680,0
|
|
20240308,122900,63582950,9680,9680,9680,9680,0
|
|
20240308,122800,63582950,9680,9680,9680,9680,0
|
|
20240308,122700,63582950,9680,9680,9680,9680,0
|
|
20240308,122600,63582950,9680,9680,9680,9680,0
|
|
20240308,122500,63582950,9680,9670,9680,9660,403
|
|
20240308,122400,59689480,9670,9670,9680,9670,88
|
|
20240308,122300,58838510,9680,9670,9680,9670,107
|
|
20240308,122200,57803810,9680,9670,9680,9670,4
|
|
20240308,122100,57765120,9670,9670,9670,9670,63
|
|
20240308,122000,57155910,9680,9680,9680,9680,0
|
|
20240308,121900,57155910,9680,9680,9680,9680,0
|
|
20240308,121800,57155910,9680,9680,9680,9680,0
|
|
20240308,121700,57155910,9680,9680,9680,9680,0
|
|
20240308,121600,57155910,9680,9680,9680,9680,0
|
|
20240308,121500,57155910,9680,9680,9680,9680,0
|
|
20240308,121400,57155910,9680,9680,9680,9680,0
|
|
20240308,121300,57155910,9680,9680,9680,9680,0
|
|
20240308,121200,57155910,9680,9680,9680,9680,0
|
|
20240308,121100,57155910,9680,9680,9680,9680,0
|
|
20240308,121000,57155910,9680,9680,9680,9680,0
|
|
20240308,120900,57155910,9680,9670,9680,9670,102
|
|
20240308,120800,56169560,9680,9680,9680,9680,1
|
|
20240308,120700,56159880,9690,9690,9690,9690,0
|
|
20240308,120600,56159880,9690,9690,9690,9690,0
|
|
20240308,120500,56159880,9690,9690,9690,9690,0
|
|
20240308,120400,56159880,9690,9690,9690,9690,0
|
|
20240308,120300,56159880,9690,9690,9690,9690,11
|
|
20240308,120200,56053290,9690,9690,9690,9690,12
|
|
20240308,120100,55937010,9700,9690,9700,9690,78
|
|
20240308,120000,55181180,9700,9700,9700,9700,1
|
|
20240308,115900,55171480,9700,9700,9700,9700,0
|
|
20240308,115800,55171480,9700,9700,9700,9700,0
|
|
20240308,115700,55171480,9700,9700,9700,9700,0
|
|
20240308,115600,55171480,9700,9700,9700,9700,0
|
|
20240308,115500,55171480,9700,9700,9700,9700,0
|
|
20240308,115400,55171480,9700,9700,9700,9700,0
|
|
20240308,115300,55171480,9700,9700,9700,9700,0
|
|
20240308,115200,55171480,9700,9700,9700,9700,0
|
|
20240308,115100,55171480,9700,9700,9700,9700,0
|
|
20240308,115000,55171480,9700,9700,9700,9700,0
|
|
20240308,114900,55171480,9700,9700,9700,9700,0
|
|
20240308,114800,55171480,9700,9700,9700,9700,1
|
|
20240308,114700,55161780,9700,9700,9700,9700,0
|
|
20240308,114600,55161780,9700,9700,9700,9700,0
|
|
20240308,114500,55161780,9700,9700,9700,9700,0
|
|
20240308,114400,55161780,9700,9700,9700,9700,1
|
|
20240308,114300,55152080,9700,9700,9700,9700,0
|
|
20240308,114200,55152080,9700,9700,9700,9700,1
|
|
20240308,114100,55142380,9660,9680,9680,9660,95
|
|
20240308,114000,54223780,9700,9700,9700,9700,5
|
|
20240308,113900,54175280,9700,9700,9700,9700,0
|
|
20240308,113800,54175280,9700,9700,9700,9700,0
|
|
20240308,113700,54175280,9700,9700,9700,9700,0
|
|
20240308,113600,54175280,9700,9700,9700,9700,0
|
|
20240308,113500,54175280,9700,9700,9700,9700,5
|
|
20240308,113400,54126780,9700,9700,9700,9700,0
|
|
20240308,113300,54126780,9700,9700,9700,9700,0
|
|
20240308,113200,54126780,9700,9700,9700,9700,0
|
|
20240308,113100,54126780,9700,9700,9700,9700,0
|
|
20240308,113000,54126780,9700,9700,9700,9700,0
|
|
20240308,112900,54126780,9700,9700,9700,9700,1
|
|
20240308,112800,54117080,9700,9690,9700,9690,3
|
|
20240308,112700,54088000,9690,9690,9690,9690,4
|
|
20240308,112600,54049240,9690,9690,9690,9690,4
|
|
20240308,112500,54010480,9690,9690,9690,9690,11
|
|
20240308,112400,53903890,9680,9680,9680,9680,1
|
|
20240308,112300,53894210,9680,9680,9680,9680,2
|
|
20240308,112200,53874850,9680,9680,9680,9680,4
|
|
20240308,112100,53836130,9680,9690,9690,9680,51
|
|
20240308,112000,53341970,9690,9690,9690,9690,0
|
|
20240308,111900,53341970,9690,9690,9690,9690,0
|
|
20240308,111800,53341970,9690,9680,9690,9680,2
|
|
20240308,111700,53322600,9680,9680,9690,9680,348
|
|
20240308,111600,49953950,9680,9680,9680,9680,0
|
|
20240308,111500,49953950,9680,9680,9680,9680,0
|
|
20240308,111400,49953950,9680,9660,9680,9660,53
|
|
20240308,111300,49441950,9680,9680,9680,9680,0
|
|
20240308,111200,49441950,9680,9680,9680,9680,2
|
|
20240308,111100,49422590,9680,9680,9680,9680,4
|
|
20240308,111000,49383870,9680,9680,9680,9680,0
|
|
20240308,110900,49383870,9680,9680,9680,9680,0
|
|
20240308,110800,49383870,9680,9680,9680,9680,1
|
|
20240308,110700,49374190,9680,9680,9680,9680,0
|
|
20240308,110600,49374190,9680,9680,9680,9680,1
|
|
20240308,110500,49364510,9680,9680,9680,9680,0
|
|
20240308,110400,49364510,9680,9680,9680,9680,0
|
|
20240308,110300,49364510,9680,9680,9680,9680,0
|
|
20240308,110200,49364510,9680,9680,9680,9680,1
|
|
20240308,110100,49354830,9680,9680,9680,9680,0
|
|
20240308,110000,49354830,9680,9660,9680,9650,501
|
|
20240308,105900,44519040,9680,9680,9680,9680,1
|
|
20240308,105800,44509360,9660,9680,9680,9660,53
|
|
20240308,105700,43997360,9680,9680,9680,9680,0
|
|
20240308,105600,43997360,9680,9680,9680,9680,0
|
|
20240308,105500,43997360,9680,9680,9680,9680,0
|
|
20240308,105400,43997360,9680,9680,9680,9680,0
|
|
20240308,105300,43997360,9680,9680,9680,9680,0
|
|
20240308,105200,43997360,9680,9680,9680,9660,3
|
|
20240308,105100,43968340,9680,9670,9680,9670,99
|
|
20240308,105000,43011000,9670,9670,9670,9670,0
|
|
20240308,104900,43011000,9670,9670,9670,9670,2
|
|
20240308,104800,42991660,9680,9680,9680,9680,0
|
|
20240308,104700,42991660,9680,9680,9680,9680,0
|
|
20240308,104600,42991660,9680,9680,9680,9680,0
|
|
20240308,104500,42991660,9680,9680,9680,9680,0
|
|
20240308,104400,42991660,9680,9680,9680,9680,0
|
|
20240308,104300,42991660,9680,9680,9680,9680,1
|
|
20240308,104200,42981980,9680,9680,9680,9680,0
|
|
20240308,104100,42981980,9680,9680,9680,9680,0
|
|
20240308,104000,42981980,9680,9680,9680,9680,0
|
|
20240308,103900,42981980,9680,9680,9680,9680,1
|
|
20240308,103800,42972300,9660,9660,9660,9660,40
|
|
20240308,103700,42585900,9660,9660,9660,9660,21
|
|
20240308,103600,42383040,9680,9680,9680,9680,0
|
|
20240308,103500,42383040,9680,9680,9680,9680,0
|
|
20240308,103400,42383040,9680,9680,9680,9680,0
|
|
20240308,103300,42383040,9680,9680,9680,9680,2
|
|
20240308,103200,42363680,9680,9680,9680,9680,0
|
|
20240308,103100,42363680,9680,9680,9680,9680,0
|
|
20240308,103000,42363680,9680,9680,9680,9680,0
|
|
20240308,102900,42363680,9680,9680,9680,9680,0
|
|
20240308,102800,42363680,9680,9680,9680,9680,0
|
|
20240308,102700,42363680,9680,9680,9680,9680,0
|
|
20240308,102600,42363680,9680,9680,9680,9680,0
|
|
20240308,102500,42363680,9680,9680,9680,9680,102
|
|
20240308,102400,41376320,9680,9680,9680,9680,0
|
|
20240308,102300,41376320,9680,9680,9680,9680,0
|
|
20240308,102200,41376320,9680,9680,9680,9680,0
|
|
20240308,102100,41376320,9680,9680,9680,9680,0
|
|
20240308,102000,41376320,9680,9680,9680,9680,0
|
|
20240308,101900,41376320,9680,9680,9680,9680,0
|
|
20240308,101800,41376320,9680,9680,9680,9680,0
|
|
20240308,101700,41376320,9680,9680,9680,9680,0
|
|
20240308,101600,41376320,9680,9680,9680,9680,1
|
|
20240308,101500,41366640,9680,9680,9680,9680,0
|
|
20240308,101400,41366640,9680,9680,9680,9680,0
|
|
20240308,101300,41366640,9680,9680,9680,9680,0
|
|
20240308,101200,41366640,9680,9680,9680,9680,1
|
|
20240308,101100,41356960,9670,9650,9670,9650,2
|
|
20240308,101000,41337640,9680,9660,9680,9650,190
|
|
20240308,100900,39503440,9680,9680,9680,9680,1
|
|
20240308,100800,39493760,9650,9680,9680,9650,243
|
|
20240308,100700,37147520,9680,9680,9680,9680,1
|
|
20240308,100600,37137840,9680,9680,9680,9680,0
|
|
20240308,100500,37137840,9680,9680,9680,9680,0
|
|
20240308,100400,37137840,9680,9680,9680,9680,0
|
|
20240308,100300,37137840,9680,9680,9680,9680,0
|
|
20240308,100200,37137840,9680,9680,9680,9680,0
|
|
20240308,100100,37137840,9680,9680,9680,9680,0
|
|
20240308,100000,37137840,9680,9680,9680,9680,0
|
|
20240308,095900,37137840,9680,9680,9680,9680,10
|
|
20240308,095800,37041040,9680,9680,9680,9680,1
|
|
20240308,095700,37031360,9650,9650,9650,9650,2
|
|
20240308,095600,37012060,9680,9680,9680,9680,21
|
|
20240308,095500,36808780,9680,9680,9680,9680,0
|
|
20240308,095400,36808780,9680,9680,9680,9680,0
|
|
20240308,095300,36808780,9680,9680,9680,9680,1
|
|
20240308,095200,36799100,9670,9670,9670,9670,91
|
|
20240308,095100,35919130,9670,9670,9670,9670,1
|
|
20240308,095000,35909460,9670,9670,9670,9670,0
|
|
20240308,094900,35909460,9670,9650,9670,9650,341
|
|
20240308,094800,32618570,9660,9660,9660,9660,0
|
|
20240308,094700,32618570,9660,9660,9660,9660,1
|
|
20240308,094600,32608910,9630,9630,9630,9630,611
|
|
20240308,094500,26724980,9660,9660,9660,9660,0
|
|
20240308,094400,26724980,9660,9660,9660,9660,0
|
|
20240308,094300,26724980,9660,9660,9660,9660,0
|
|
20240308,094200,26724980,9660,9660,9660,9660,53
|
|
20240308,094100,26213000,9660,9630,9660,9630,5
|
|
20240308,094000,26164820,9630,9660,9660,9630,52
|
|
20240308,093900,25664030,9670,9670,9670,9670,0
|
|
20240308,093800,25664030,9670,9670,9670,9670,0
|
|
20240308,093700,25664030,9670,9670,9670,9670,0
|
|
20240308,093600,25664030,9670,9670,9670,9670,2
|
|
20240308,093500,25644690,9670,9670,9670,9670,0
|
|
20240308,093400,25644690,9670,9670,9670,9670,0
|
|
20240308,093300,25644690,9670,9670,9670,9670,1
|
|
20240308,093200,25635020,9670,9660,9670,9660,111
|
|
20240308,093100,24561750,9670,9640,9670,9640,118
|
|
20240308,093000,23424200,9640,9640,9640,9640,10
|
|
20240308,092900,23327800,9640,9640,9640,9640,0
|
|
20240308,092800,23327800,9640,9640,9640,9640,0
|
|
20240308,092700,23327800,9640,9640,9640,9640,1
|
|
20240308,092600,23318160,9620,9630,9630,9620,1021
|
|
20240308,092500,13494930,9630,9630,9630,9630,158
|
|
20240308,092400,11973390,9640,9640,9640,9640,36
|
|
20240308,092300,11626350,9670,9670,9670,9670,0
|
|
20240308,092200,11626350,9670,9670,9670,9670,0
|
|
20240308,092100,11626350,9670,9670,9670,9670,0
|
|
20240308,092000,11626350,9670,9670,9670,9670,0
|
|
20240308,091900,11626350,9670,9670,9670,9670,4
|
|
20240308,091800,11587670,9680,9680,9680,9680,0
|
|
20240308,091700,11587670,9680,9630,9680,9630,378
|
|
20240308,091600,7947480,9630,9630,9630,9630,0
|
|
20240308,091500,7947480,9630,9630,9630,9630,0
|
|
20240308,091400,7947480,9630,9630,9630,9630,15
|
|
20240308,091300,7803030,9630,9630,9630,9630,0
|
|
20240308,091200,7803030,9630,9630,9630,9630,45
|
|
20240308,091100,7369680,9630,9630,9630,9630,0
|
|
20240308,091000,7369680,9630,9630,9630,9630,0
|
|
20240308,090900,7369680,9630,9630,9630,9630,0
|
|
20240308,090800,7369680,9630,9630,9630,9630,1
|
|
20240308,090700,7360050,9670,9670,9670,9670,0
|
|
20240308,090600,7360050,9670,9670,9670,9670,34
|
|
20240308,090500,7031270,9670,9670,9670,9670,0
|
|
20240308,090400,7031270,9670,9670,9670,9670,3
|
|
20240308,090300,7002260,9620,9620,9620,9620,0
|
|
20240308,090200,7002260,9620,9620,9620,9620,0
|
|
20240308,090100,7002260,9620,9620,9620,9620,419
|
|
20240308,090000,2971480,9610,9620,9620,9610,309
|