659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,195600,29579820,9630,9630,9630,9630,374
|
|
20240315,195500,29579820,9630,9630,9630,9630,0
|
|
20240315,195400,29579820,9630,9630,9630,9630,0
|
|
20240315,195300,29579820,9630,9630,9630,9630,0
|
|
20240315,195200,29579820,9630,9630,9630,9630,0
|
|
20240315,195100,29579820,9630,9630,9630,9630,0
|
|
20240315,195000,29579820,9630,9630,9630,9630,0
|
|
20240315,194900,29579820,9630,9630,9630,9630,0
|
|
20240315,194800,29579820,9630,9630,9630,9630,0
|
|
20240315,194700,29579820,9630,9630,9630,9630,0
|
|
20240315,194600,29579820,9630,9630,9630,9630,0
|
|
20240315,194500,29579820,9630,9630,9630,9630,0
|
|
20240315,194400,29579820,9630,9630,9630,9630,0
|
|
20240315,194300,29579820,9630,9630,9630,9630,0
|
|
20240315,194200,29579820,9630,9630,9630,9630,0
|
|
20240315,194100,29579820,9630,9630,9630,9630,0
|
|
20240315,194000,29579820,9630,9630,9630,9630,0
|
|
20240315,193900,29579820,9630,9630,9630,9630,0
|
|
20240315,193800,29579820,9630,9630,9630,9630,0
|
|
20240315,193700,29579820,9630,9630,9630,9630,0
|
|
20240315,193600,29579820,9630,9630,9630,9630,0
|
|
20240315,193500,29579820,9630,9630,9630,9630,0
|
|
20240315,193400,29579820,9630,9630,9630,9630,0
|
|
20240315,193300,29579820,9630,9630,9630,9630,0
|
|
20240315,193200,29579820,9630,9630,9630,9630,0
|
|
20240315,193100,29579820,9630,9630,9630,9630,0
|
|
20240315,193000,29579820,9630,9630,9630,9630,0
|
|
20240315,192900,29579820,9630,9630,9630,9630,0
|
|
20240315,192800,29579820,9630,9630,9630,9630,0
|
|
20240315,192700,29579820,9630,9630,9630,9630,0
|
|
20240315,192600,29579820,9630,9630,9630,9630,374
|
|
20240315,192500,29579820,9630,9630,9630,9630,0
|
|
20240315,192400,29579820,9630,9630,9630,9630,0
|
|
20240315,192300,29579820,9630,9630,9630,9630,0
|
|
20240315,192200,29579820,9630,9630,9630,9630,0
|
|
20240315,192100,29579820,9630,9630,9630,9630,0
|
|
20240315,192000,29579820,9630,9630,9630,9630,0
|
|
20240315,191900,29579820,9630,9630,9630,9630,0
|
|
20240315,191800,29579820,9630,9630,9630,9630,0
|
|
20240315,191700,29579820,9630,9630,9630,9630,0
|
|
20240315,191600,29579820,9630,9630,9630,9630,0
|
|
20240315,191500,29579820,9630,9630,9630,9630,0
|
|
20240315,191400,29579820,9630,9630,9630,9630,0
|
|
20240315,191300,29579820,9630,9630,9630,9630,0
|
|
20240315,191200,29579820,9630,9630,9630,9630,0
|
|
20240315,191100,29579820,9630,9630,9630,9630,0
|
|
20240315,191000,29579820,9630,9630,9630,9630,0
|
|
20240315,190900,29579820,9630,9630,9630,9630,0
|
|
20240315,190800,29579820,9630,9630,9630,9630,0
|
|
20240315,190700,29579820,9630,9630,9630,9630,0
|
|
20240315,190600,29579820,9630,9630,9630,9630,0
|
|
20240315,190500,29579820,9630,9630,9630,9630,0
|
|
20240315,190400,29579820,9630,9630,9630,9630,0
|
|
20240315,190300,29579820,9630,9630,9630,9630,0
|
|
20240315,190200,29579820,9630,9630,9630,9630,0
|
|
20240315,190100,29579820,9630,9630,9630,9630,0
|
|
20240315,190000,29579820,9630,9630,9630,9630,0
|
|
20240315,185900,29579820,9630,9630,9630,9630,0
|
|
20240315,185800,29579820,9630,9630,9630,9630,0
|
|
20240315,185700,29579820,9630,9630,9630,9630,0
|
|
20240315,185600,29579820,9630,9630,9630,9630,374
|
|
20240315,185500,29579820,9630,9630,9630,9630,0
|
|
20240315,185400,29579820,9630,9630,9630,9630,0
|
|
20240315,185300,29579820,9630,9630,9630,9630,0
|
|
20240315,185200,29579820,9630,9630,9630,9630,0
|
|
20240315,185100,29579820,9630,9630,9630,9630,0
|
|
20240315,185000,29579820,9630,9630,9630,9630,0
|
|
20240315,184900,29579820,9630,9630,9630,9630,0
|
|
20240315,184800,29579820,9630,9630,9630,9630,0
|
|
20240315,184700,29579820,9630,9630,9630,9630,0
|
|
20240315,184600,29579820,9630,9630,9630,9630,0
|
|
20240315,184500,29579820,9630,9630,9630,9630,0
|
|
20240315,184400,29579820,9630,9630,9630,9630,0
|
|
20240315,184300,29579820,9630,9630,9630,9630,0
|
|
20240315,184200,29579820,9630,9630,9630,9630,0
|
|
20240315,184100,29579820,9630,9630,9630,9630,0
|
|
20240315,184000,29579820,9630,9630,9630,9630,0
|
|
20240315,183900,29579820,9630,9630,9630,9630,0
|
|
20240315,183800,29579820,9630,9630,9630,9630,0
|
|
20240315,183700,29579820,9630,9630,9630,9630,0
|
|
20240315,183600,29579820,9630,9630,9630,9630,0
|
|
20240315,183500,29579820,9630,9630,9630,9630,0
|
|
20240315,183400,29579820,9630,9630,9630,9630,0
|
|
20240315,183300,29579820,9630,9630,9630,9630,0
|
|
20240315,183200,29579820,9630,9630,9630,9630,0
|
|
20240315,183100,29579820,9630,9630,9630,9630,0
|
|
20240315,183000,29579820,9630,9630,9630,9630,0
|
|
20240315,182900,29579820,9630,9630,9630,9630,0
|
|
20240315,182800,29579820,9630,9630,9630,9630,0
|
|
20240315,182700,29579820,9630,9630,9630,9630,0
|
|
20240315,182600,29579820,9630,9630,9630,9630,374
|
|
20240315,182500,29579820,9630,9630,9630,9630,0
|
|
20240315,182400,29579820,9630,9630,9630,9630,0
|
|
20240315,182300,29579820,9630,9630,9630,9630,0
|
|
20240315,182200,29579820,9630,9630,9630,9630,0
|
|
20240315,182100,29579820,9630,9630,9630,9630,0
|
|
20240315,182000,29579820,9630,9630,9630,9630,0
|
|
20240315,181900,29579820,9630,9630,9630,9630,0
|
|
20240315,181800,29579820,9630,9630,9630,9630,0
|
|
20240315,181700,29579820,9630,9630,9630,9630,0
|
|
20240315,181600,29579820,9630,9630,9630,9630,0
|
|
20240315,181500,29579820,9630,9630,9630,9630,0
|
|
20240315,181400,29579820,9630,9630,9630,9630,0
|
|
20240315,181300,29579820,9630,9630,9630,9630,0
|
|
20240315,181200,29579820,9630,9630,9630,9630,0
|
|
20240315,181100,29579820,9630,9630,9630,9630,0
|
|
20240315,181000,29579820,9630,9630,9630,9630,0
|
|
20240315,180900,29579820,9630,9630,9630,9630,0
|
|
20240315,180800,29579820,9630,9630,9630,9630,0
|
|
20240315,180700,29579820,9630,9630,9630,9630,0
|
|
20240315,180600,29579820,9630,9630,9630,9630,0
|
|
20240315,180500,29579820,9630,9630,9630,9630,0
|
|
20240315,180400,29579820,9630,9630,9630,9630,0
|
|
20240315,180300,29579820,9630,9630,9630,9630,0
|
|
20240315,180200,29579820,9630,9630,9630,9630,0
|
|
20240315,180100,29579820,9630,9630,9630,9630,0
|
|
20240315,180000,29579820,9630,9630,9630,9630,0
|
|
20240315,175900,29579820,9630,9630,9630,9630,0
|
|
20240315,175800,29579820,9630,9630,9630,9630,0
|
|
20240315,175700,29579820,9630,9630,9630,9630,0
|
|
20240315,175600,29579820,9630,9630,9630,9630,374
|
|
20240315,175500,29579820,9630,9630,9630,9630,0
|
|
20240315,175400,29579820,9630,9630,9630,9630,0
|
|
20240315,175300,29579820,9630,9630,9630,9630,0
|
|
20240315,175200,29579820,9630,9630,9630,9630,0
|
|
20240315,175100,29579820,9630,9630,9630,9630,0
|
|
20240315,175000,29579820,9630,9630,9630,9630,0
|
|
20240315,174900,29579820,9630,9630,9630,9630,0
|
|
20240315,174800,29579820,9630,9630,9630,9630,0
|
|
20240315,174700,29579820,9630,9630,9630,9630,0
|
|
20240315,174600,29579820,9630,9630,9630,9630,0
|
|
20240315,174500,29579820,9630,9630,9630,9630,0
|
|
20240315,174400,29579820,9630,9630,9630,9630,0
|
|
20240315,174300,29579820,9630,9630,9630,9630,0
|
|
20240315,174200,29579820,9630,9630,9630,9630,0
|
|
20240315,174100,29579820,9630,9630,9630,9630,0
|
|
20240315,174000,29579820,9630,9630,9630,9630,0
|
|
20240315,173900,29579820,9630,9630,9630,9630,0
|
|
20240315,173800,29579820,9630,9630,9630,9630,0
|
|
20240315,173700,29579820,9630,9630,9630,9630,0
|
|
20240315,173600,29579820,9630,9630,9630,9630,0
|
|
20240315,173500,29579820,9630,9630,9630,9630,0
|
|
20240315,173400,29579820,9630,9630,9630,9630,0
|
|
20240315,173300,29579820,9630,9630,9630,9630,0
|
|
20240315,173200,29579820,9630,9630,9630,9630,0
|
|
20240315,173100,29579820,9630,9630,9630,9630,0
|
|
20240315,173000,29579820,9630,9630,9630,9630,0
|
|
20240315,172900,29579820,9630,9630,9630,9630,0
|
|
20240315,172800,29579820,9630,9630,9630,9630,0
|
|
20240315,172700,29579820,9630,9630,9630,9630,0
|
|
20240315,172600,29579820,9630,9630,9630,9630,374
|
|
20240315,172500,29579820,9630,9630,9630,9630,0
|
|
20240315,172400,29579820,9630,9630,9630,9630,0
|
|
20240315,172300,29579820,9630,9630,9630,9630,0
|
|
20240315,172200,29579820,9630,9630,9630,9630,0
|
|
20240315,172100,29579820,9630,9630,9630,9630,0
|
|
20240315,172000,29579820,9630,9630,9630,9630,0
|
|
20240315,171900,29579820,9630,9630,9630,9630,0
|
|
20240315,171800,29579820,9630,9630,9630,9630,0
|
|
20240315,171700,29579820,9630,9630,9630,9630,0
|
|
20240315,171600,29579820,9630,9630,9630,9630,0
|
|
20240315,171500,29579820,9630,9630,9630,9630,0
|
|
20240315,171400,29579820,9630,9630,9630,9630,0
|
|
20240315,171300,29579820,9630,9630,9630,9630,0
|
|
20240315,171200,29579820,9630,9630,9630,9630,0
|
|
20240315,171100,29579820,9630,9630,9630,9630,0
|
|
20240315,171000,29579820,9630,9630,9630,9630,0
|
|
20240315,170900,29579820,9630,9630,9630,9630,0
|
|
20240315,170800,29579820,9630,9630,9630,9630,0
|
|
20240315,170700,29579820,9630,9630,9630,9630,0
|
|
20240315,170600,29579820,9630,9630,9630,9630,0
|
|
20240315,170500,29579820,9630,9630,9630,9630,0
|
|
20240315,170400,29579820,9630,9630,9630,9630,0
|
|
20240315,170300,29579820,9630,9630,9630,9630,0
|
|
20240315,170200,29579820,9630,9630,9630,9630,0
|
|
20240315,170100,29579820,9630,9630,9630,9630,0
|
|
20240315,170000,29579820,9630,9630,9630,9630,0
|
|
20240315,165900,29579820,9630,9630,9630,9630,0
|
|
20240315,165800,29579820,9630,9630,9630,9630,0
|
|
20240315,165700,29579820,9630,9630,9630,9630,0
|
|
20240315,165600,29579820,9630,9630,9630,9630,374
|
|
20240315,165500,29579820,9630,9630,9630,9630,0
|
|
20240315,165400,29579820,9630,9630,9630,9630,0
|
|
20240315,165300,29579820,9630,9630,9630,9630,0
|
|
20240315,165200,29579820,9630,9630,9630,9630,0
|
|
20240315,165100,29579820,9630,9630,9630,9630,0
|
|
20240315,165000,29579820,9630,9630,9630,9630,0
|
|
20240315,164900,29579820,9630,9630,9630,9630,0
|
|
20240315,164800,29579820,9630,9630,9630,9630,0
|
|
20240315,164700,29579820,9630,9630,9630,9630,0
|
|
20240315,164600,29579820,9630,9630,9630,9630,0
|
|
20240315,164500,29579820,9630,9630,9630,9630,0
|
|
20240315,164400,29579820,9630,9630,9630,9630,0
|
|
20240315,164300,29579820,9630,9630,9630,9630,0
|
|
20240315,164200,29579820,9630,9630,9630,9630,0
|
|
20240315,164100,29579820,9630,9630,9630,9630,0
|
|
20240315,164000,29579820,9630,9630,9630,9630,0
|
|
20240315,163900,29579820,9630,9630,9630,9630,0
|
|
20240315,163800,29579820,9630,9630,9630,9630,0
|
|
20240315,163700,29579820,9630,9630,9630,9630,0
|
|
20240315,163600,29579820,9630,9630,9630,9630,0
|
|
20240315,163500,29579820,9630,9630,9630,9630,0
|
|
20240315,163400,29579820,9630,9630,9630,9630,0
|
|
20240315,163300,29579820,9630,9630,9630,9630,0
|
|
20240315,163200,29579820,9630,9630,9630,9630,0
|
|
20240315,163100,29579820,9630,9630,9630,9630,0
|
|
20240315,163000,29579820,9630,9630,9630,9630,0
|
|
20240315,162900,29579820,9630,9630,9630,9630,0
|
|
20240315,162800,29579820,9630,9630,9630,9630,0
|
|
20240315,162700,29579820,9630,9630,9630,9630,0
|
|
20240315,162600,29579820,9630,9630,9630,9630,374
|
|
20240315,162500,29579820,9630,9630,9630,9630,0
|
|
20240315,162400,29579820,9630,9630,9630,9630,0
|
|
20240315,162300,29579820,9630,9630,9630,9630,0
|
|
20240315,162200,29579820,9630,9630,9630,9630,0
|
|
20240315,162100,29579820,9630,9630,9630,9630,0
|
|
20240315,162000,29579820,9630,9630,9630,9630,0
|
|
20240315,161900,29579820,9630,9630,9630,9630,0
|
|
20240315,161800,29579820,9630,9630,9630,9630,0
|
|
20240315,161700,29579820,9630,9630,9630,9630,0
|
|
20240315,161600,29579820,9630,9630,9630,9630,0
|
|
20240315,161500,29579820,9630,9630,9630,9630,0
|
|
20240315,161400,29579820,9630,9630,9630,9630,0
|
|
20240315,161300,29579820,9630,9630,9630,9630,0
|
|
20240315,161200,29579820,9630,9630,9630,9630,0
|
|
20240315,161100,29579820,9630,9630,9630,9630,0
|
|
20240315,161000,29579820,9630,9630,9630,9630,0
|
|
20240315,160900,29579820,9630,9630,9630,9630,0
|
|
20240315,160800,29579820,9630,9630,9630,9630,0
|
|
20240315,160700,29579820,9630,9630,9630,9630,0
|
|
20240315,160600,29579820,9630,9630,9630,9630,0
|
|
20240315,160500,29579820,9630,9630,9630,9630,0
|
|
20240315,160400,29579820,9630,9630,9630,9630,0
|
|
20240315,160300,29579820,9630,9630,9630,9630,0
|
|
20240315,160200,29579820,9630,9630,9630,9630,0
|
|
20240315,160100,29579820,9630,9630,9630,9630,0
|
|
20240315,160000,29579820,9630,9630,9630,9630,0
|
|
20240315,155900,29579820,9630,9630,9630,9630,0
|
|
20240315,155800,29579820,9630,9630,9630,9630,0
|
|
20240315,155700,29579820,9630,9630,9630,9630,0
|
|
20240315,155600,29579820,9630,9630,9630,9630,374
|
|
20240315,155500,29579820,9630,9630,9630,9630,0
|
|
20240315,155400,29579820,9630,9630,9630,9630,0
|
|
20240315,155300,29579820,9630,9630,9630,9630,0
|
|
20240315,155200,29579820,9630,9630,9630,9630,0
|
|
20240315,155100,29579820,9630,9630,9630,9630,0
|
|
20240315,155000,29579820,9630,9630,9630,9630,0
|
|
20240315,154900,29579820,9630,9630,9630,9630,0
|
|
20240315,154800,29579820,9630,9630,9630,9630,0
|
|
20240315,154700,29579820,9630,9630,9630,9630,0
|
|
20240315,154600,29579820,9630,9630,9630,9630,0
|
|
20240315,154500,29579820,9630,9630,9630,9630,0
|
|
20240315,154400,29579820,9630,9630,9630,9630,0
|
|
20240315,154300,29579820,9630,9630,9630,9630,0
|
|
20240315,154200,29579820,9630,9630,9630,9630,0
|
|
20240315,154100,29579820,9630,9630,9630,9630,0
|
|
20240315,154000,29579820,9630,9630,9630,9630,0
|
|
20240315,153900,29579820,9630,9630,9630,9630,0
|
|
20240315,153800,29579820,9630,9630,9630,9630,0
|
|
20240315,153700,29579820,9630,9630,9630,9630,0
|
|
20240315,153600,29579820,9630,9630,9630,9630,0
|
|
20240315,153500,29579820,9630,9630,9630,9630,0
|
|
20240315,153400,29579820,9630,9630,9630,9630,0
|
|
20240315,153300,29579820,9630,9630,9630,9630,0
|
|
20240315,153200,29579820,9630,9630,9630,9630,0
|
|
20240315,153100,29579820,9630,9630,9630,9630,0
|
|
20240315,153000,29579820,9630,9630,9630,9630,374
|
|
20240315,152900,25978200,9640,9640,9640,9640,0
|
|
20240315,152800,25978200,9640,9640,9640,9640,0
|
|
20240315,152700,25978200,9640,9640,9640,9640,0
|
|
20240315,152600,25978200,9640,9640,9640,9640,0
|
|
20240315,152500,25978200,9640,9640,9640,9640,0
|
|
20240315,152400,25978200,9640,9640,9640,9640,0
|
|
20240315,152300,25978200,9640,9640,9640,9640,0
|
|
20240315,152200,25978200,9640,9640,9640,9640,0
|
|
20240315,152100,25978200,9640,9640,9640,9640,0
|
|
20240315,152000,25978200,9640,9640,9640,9640,0
|
|
20240315,151900,25978200,9640,9640,9640,9640,0
|
|
20240315,151800,25978200,9640,9640,9640,9640,0
|
|
20240315,151700,25978200,9640,9640,9640,9630,21
|
|
20240315,151600,25775950,9630,9630,9630,9630,155
|
|
20240315,151500,24283300,9620,9620,9620,9620,0
|
|
20240315,151400,24283300,9620,9620,9620,9620,0
|
|
20240315,151300,24283300,9620,9620,9620,9620,10
|
|
20240315,151200,24187100,9620,9630,9630,9620,3
|
|
20240315,151100,24158230,9640,9640,9640,9640,0
|
|
20240315,151000,24158230,9640,9640,9640,9640,0
|
|
20240315,150900,24158230,9640,9640,9640,9640,30
|
|
20240315,150800,23869030,9640,9640,9640,9640,0
|
|
20240315,150700,23869030,9640,9640,9640,9640,0
|
|
20240315,150600,23869030,9640,9640,9640,9640,0
|
|
20240315,150500,23869030,9640,9640,9640,9640,0
|
|
20240315,150400,23869030,9640,9640,9640,9640,0
|
|
20240315,150300,23869030,9640,9640,9640,9640,0
|
|
20240315,150200,23869030,9640,9640,9640,9640,0
|
|
20240315,150100,23869030,9640,9640,9640,9640,0
|
|
20240315,150000,23869030,9640,9640,9640,9640,0
|
|
20240315,145900,23869030,9640,9640,9640,9640,11
|
|
20240315,145800,23762990,9640,9640,9640,9640,0
|
|
20240315,145700,23762990,9640,9640,9640,9640,0
|
|
20240315,145600,23762990,9640,9640,9640,9640,0
|
|
20240315,145500,23762990,9640,9640,9640,9640,0
|
|
20240315,145400,23762990,9640,9640,9640,9640,0
|
|
20240315,145300,23762990,9640,9640,9640,9640,0
|
|
20240315,145200,23762990,9640,9640,9640,9640,0
|
|
20240315,145100,23762990,9640,9640,9640,9640,1
|
|
20240315,145000,23753350,9620,9620,9620,9620,138
|
|
20240315,144900,22425790,9630,9630,9630,9630,1
|
|
20240315,144800,22416160,9630,9630,9630,9630,20
|
|
20240315,144700,22223560,9630,9630,9630,9630,33
|
|
20240315,144600,21905770,9640,9640,9640,9640,0
|
|
20240315,144500,21905770,9640,9640,9640,9640,0
|
|
20240315,144400,21905770,9640,9640,9640,9640,0
|
|
20240315,144300,21905770,9640,9630,9640,9630,60
|
|
20240315,144200,21327960,9630,9630,9630,9630,0
|
|
20240315,144100,21327960,9630,9630,9630,9630,11
|
|
20240315,144000,21222030,9640,9640,9640,9640,0
|
|
20240315,143900,21222030,9640,9640,9640,9640,0
|
|
20240315,143800,21222030,9640,9640,9640,9640,1
|
|
20240315,143700,21212390,9640,9640,9640,9640,0
|
|
20240315,143600,21212390,9640,9640,9640,9640,0
|
|
20240315,143500,21212390,9640,9640,9640,9640,0
|
|
20240315,143400,21212390,9640,9640,9640,9640,0
|
|
20240315,143300,21212390,9640,9640,9640,9640,0
|
|
20240315,143200,21212390,9640,9640,9640,9640,0
|
|
20240315,143100,21212390,9640,9640,9640,9640,0
|
|
20240315,143000,21212390,9640,9640,9640,9640,0
|
|
20240315,142900,21212390,9640,9640,9640,9640,0
|
|
20240315,142800,21212390,9640,9640,9640,9640,0
|
|
20240315,142700,21212390,9640,9640,9640,9640,1
|
|
20240315,142600,21202750,9630,9630,9630,9630,0
|
|
20240315,142500,21202750,9630,9620,9630,9620,110
|
|
20240315,142400,20144050,9620,9620,9620,9620,74
|
|
20240315,142300,19432170,9630,9630,9630,9630,0
|
|
20240315,142200,19432170,9630,9630,9630,9630,57
|
|
20240315,142100,18883260,9640,9640,9640,9640,0
|
|
20240315,142000,18883260,9640,9640,9640,9640,0
|
|
20240315,141900,18883260,9640,9640,9640,9640,0
|
|
20240315,141800,18883260,9640,9640,9640,9640,5
|
|
20240315,141700,18835060,9650,9650,9650,9650,0
|
|
20240315,141600,18835060,9650,9650,9650,9650,0
|
|
20240315,141500,18835060,9650,9650,9650,9650,0
|
|
20240315,141400,18835060,9650,9650,9650,9650,0
|
|
20240315,141300,18835060,9650,9650,9650,9650,0
|
|
20240315,141200,18835060,9650,9650,9650,9650,0
|
|
20240315,141100,18835060,9650,9650,9650,9650,62
|
|
20240315,141000,18236760,9650,9650,9650,9650,0
|
|
20240315,140900,18236760,9650,9650,9650,9650,1
|
|
20240315,140800,18227110,9640,9640,9640,9640,1
|
|
20240315,140700,18217470,9630,9630,9630,9630,0
|
|
20240315,140600,18217470,9630,9630,9630,9630,0
|
|
20240315,140500,18217470,9630,9630,9630,9630,0
|
|
20240315,140400,18217470,9630,9630,9630,9630,0
|
|
20240315,140300,18217470,9630,9630,9630,9630,1
|
|
20240315,140200,18207840,9630,9630,9630,9630,71
|
|
20240315,140100,17524110,9650,9650,9650,9650,0
|
|
20240315,140000,17524110,9650,9650,9650,9650,0
|
|
20240315,135900,17524110,9650,9650,9650,9650,0
|
|
20240315,135800,17524110,9650,9650,9650,9650,1
|
|
20240315,135700,17514460,9630,9630,9630,9630,0
|
|
20240315,135600,17514460,9630,9630,9630,9630,0
|
|
20240315,135500,17514460,9630,9630,9630,9630,0
|
|
20240315,135400,17514460,9630,9630,9630,9630,0
|
|
20240315,135300,17514460,9630,9630,9630,9630,0
|
|
20240315,135200,17514460,9630,9630,9630,9630,0
|
|
20240315,135100,17514460,9630,9630,9630,9630,0
|
|
20240315,135000,17514460,9630,9630,9630,9630,1
|
|
20240315,134900,17504830,9630,9630,9630,9630,0
|
|
20240315,134800,17504830,9630,9630,9630,9630,32
|
|
20240315,134700,17196670,9630,9630,9630,9630,0
|
|
20240315,134600,17196670,9630,9630,9630,9630,21
|
|
20240315,134500,16994440,9650,9650,9650,9650,0
|
|
20240315,134400,16994440,9650,9650,9650,9650,0
|
|
20240315,134300,16994440,9650,9650,9650,9650,0
|
|
20240315,134200,16994440,9650,9650,9650,9650,0
|
|
20240315,134100,16994440,9650,9650,9650,9650,0
|
|
20240315,134000,16994440,9650,9650,9650,9650,3
|
|
20240315,133900,16965490,9650,9650,9650,9650,1
|
|
20240315,133800,16955840,9630,9620,9630,9620,25
|
|
20240315,133700,16715330,9630,9630,9630,9630,0
|
|
20240315,133600,16715330,9630,9630,9630,9630,0
|
|
20240315,133500,16715330,9630,9630,9630,9630,5
|
|
20240315,133400,16667180,9650,9650,9650,9650,0
|
|
20240315,133300,16667180,9650,9650,9650,9650,0
|
|
20240315,133200,16667180,9650,9650,9650,9650,0
|
|
20240315,133100,16667180,9650,9650,9650,9650,0
|
|
20240315,133000,16667180,9650,9650,9650,9650,0
|
|
20240315,132900,16667180,9650,9650,9650,9650,0
|
|
20240315,132800,16667180,9650,9650,9650,9650,0
|
|
20240315,132700,16667180,9650,9650,9650,9650,0
|
|
20240315,132600,16667180,9650,9650,9650,9650,0
|
|
20240315,132500,16667180,9650,9650,9650,9650,0
|
|
20240315,132400,16667180,9650,9650,9650,9650,1
|
|
20240315,132300,16657530,9630,9630,9630,9630,0
|
|
20240315,132200,16657530,9630,9630,9630,9630,172
|
|
20240315,132100,15001170,9660,9660,9660,9660,0
|
|
20240315,132000,15001170,9660,9660,9660,9660,0
|
|
20240315,131900,15001170,9660,9660,9660,9660,0
|
|
20240315,131800,15001170,9660,9660,9660,9660,0
|
|
20240315,131700,15001170,9660,9660,9660,9660,0
|
|
20240315,131600,15001170,9660,9660,9660,9660,0
|
|
20240315,131500,15001170,9660,9660,9660,9660,0
|
|
20240315,131400,15001170,9660,9660,9660,9660,0
|
|
20240315,131300,15001170,9660,9660,9660,9660,0
|
|
20240315,131200,15001170,9660,9660,9660,9660,0
|
|
20240315,131100,15001170,9660,9660,9660,9660,0
|
|
20240315,131000,15001170,9660,9660,9660,9660,0
|
|
20240315,130900,15001170,9660,9660,9660,9660,0
|
|
20240315,130800,15001170,9660,9660,9660,9660,0
|
|
20240315,130700,15001170,9660,9660,9660,9660,0
|
|
20240315,130600,15001170,9660,9660,9660,9660,0
|
|
20240315,130500,15001170,9660,9660,9660,9660,0
|
|
20240315,130400,15001170,9660,9660,9660,9660,0
|
|
20240315,130300,15001170,9660,9660,9660,9660,0
|
|
20240315,130200,15001170,9660,9660,9660,9660,0
|
|
20240315,130100,15001170,9660,9660,9660,9660,0
|
|
20240315,130000,15001170,9660,9660,9660,9660,0
|
|
20240315,125900,15001170,9660,9660,9660,9660,0
|
|
20240315,125800,15001170,9660,9660,9660,9660,0
|
|
20240315,125700,15001170,9660,9660,9660,9660,0
|
|
20240315,125600,15001170,9660,9660,9660,9660,8
|
|
20240315,125500,14923890,9660,9660,9660,9660,91
|
|
20240315,125400,14044830,9660,9660,9660,9660,0
|
|
20240315,125300,14044830,9660,9660,9660,9660,0
|
|
20240315,125200,14044830,9660,9660,9660,9660,0
|
|
20240315,125100,14044830,9660,9660,9660,9660,0
|
|
20240315,125000,14044830,9660,9660,9660,9660,0
|
|
20240315,124900,14044830,9660,9660,9660,9660,0
|
|
20240315,124800,14044830,9660,9650,9660,9650,95
|
|
20240315,124700,13128070,9650,9650,9650,9650,0
|
|
20240315,124600,13128070,9650,9650,9650,9650,0
|
|
20240315,124500,13128070,9650,9650,9650,9650,0
|
|
20240315,124400,13128070,9650,9650,9650,9650,0
|
|
20240315,124300,13128070,9650,9650,9650,9650,0
|
|
20240315,124200,13128070,9650,9650,9650,9650,0
|
|
20240315,124100,13128070,9650,9650,9650,9650,0
|
|
20240315,124000,13128070,9650,9650,9650,9650,0
|
|
20240315,123900,13128070,9650,9650,9650,9650,0
|
|
20240315,123800,13128070,9650,9650,9650,9650,0
|
|
20240315,123700,13128070,9650,9650,9650,9650,0
|
|
20240315,123600,13128070,9650,9650,9650,9650,0
|
|
20240315,123500,13128070,9650,9650,9650,9650,1
|
|
20240315,123400,13118420,9640,9640,9640,9640,20
|
|
20240315,123300,12925620,9650,9650,9650,9650,0
|
|
20240315,123200,12925620,9650,9650,9650,9650,1
|
|
20240315,123100,12915970,9650,9650,9650,9650,0
|
|
20240315,123000,12915970,9650,9650,9650,9650,0
|
|
20240315,122900,12915970,9650,9650,9650,9650,0
|
|
20240315,122800,12915970,9650,9650,9650,9650,0
|
|
20240315,122700,12915970,9650,9650,9650,9650,0
|
|
20240315,122600,12915970,9650,9650,9650,9650,0
|
|
20240315,122500,12915970,9650,9650,9650,9650,0
|
|
20240315,122400,12915970,9650,9650,9650,9650,0
|
|
20240315,122300,12915970,9650,9650,9650,9650,1
|
|
20240315,122200,12906320,9640,9640,9640,9640,0
|
|
20240315,122100,12906320,9640,9640,9640,9640,0
|
|
20240315,122000,12906320,9640,9640,9640,9640,0
|
|
20240315,121900,12906320,9640,9640,9640,9640,0
|
|
20240315,121800,12906320,9640,9640,9640,9640,0
|
|
20240315,121700,12906320,9640,9640,9640,9640,0
|
|
20240315,121600,12906320,9640,9640,9640,9640,1
|
|
20240315,121500,12896680,9650,9650,9650,9650,0
|
|
20240315,121400,12896680,9650,9650,9650,9650,0
|
|
20240315,121300,12896680,9650,9650,9650,9650,0
|
|
20240315,121200,12896680,9650,9650,9650,9650,0
|
|
20240315,121100,12896680,9650,9650,9650,9650,0
|
|
20240315,121000,12896680,9650,9650,9650,9650,0
|
|
20240315,120900,12896680,9650,9650,9650,9650,0
|
|
20240315,120800,12896680,9650,9650,9650,9650,1
|
|
20240315,120700,12887030,9650,9650,9650,9650,0
|
|
20240315,120600,12887030,9650,9650,9650,9650,0
|
|
20240315,120500,12887030,9650,9650,9650,9650,0
|
|
20240315,120400,12887030,9650,9650,9650,9650,0
|
|
20240315,120300,12887030,9650,9650,9650,9650,0
|
|
20240315,120200,12887030,9650,9650,9650,9650,0
|
|
20240315,120100,12887030,9650,9650,9650,9650,0
|
|
20240315,120000,12887030,9650,9650,9650,9650,0
|
|
20240315,115900,12887030,9650,9650,9650,9650,0
|
|
20240315,115800,12887030,9650,9650,9650,9650,0
|
|
20240315,115700,12887030,9650,9650,9650,9650,0
|
|
20240315,115600,12887030,9650,9650,9650,9650,0
|
|
20240315,115500,12887030,9650,9650,9650,9650,0
|
|
20240315,115400,12887030,9650,9650,9650,9650,1
|
|
20240315,115300,12877380,9650,9650,9650,9650,0
|
|
20240315,115200,12877380,9650,9650,9650,9650,0
|
|
20240315,115100,12877380,9650,9660,9660,9650,82
|
|
20240315,115000,12086070,9650,9650,9650,9650,0
|
|
20240315,114900,12086070,9650,9650,9650,9650,119
|
|
20240315,114800,10937720,9650,9650,9650,9650,0
|
|
20240315,114700,10937720,9650,9650,9650,9650,0
|
|
20240315,114600,10937720,9650,9650,9650,9650,20
|
|
20240315,114500,10744720,9660,9660,9660,9660,0
|
|
20240315,114400,10744720,9660,9660,9660,9660,0
|
|
20240315,114300,10744720,9660,9660,9660,9660,0
|
|
20240315,114200,10744720,9660,9660,9660,9660,0
|
|
20240315,114100,10744720,9660,9660,9660,9660,28
|
|
20240315,114000,10474240,9660,9660,9660,9660,0
|
|
20240315,113900,10474240,9660,9660,9660,9660,0
|
|
20240315,113800,10474240,9660,9660,9660,9660,0
|
|
20240315,113700,10474240,9660,9660,9660,9660,15
|
|
20240315,113600,10329340,9660,9660,9660,9660,0
|
|
20240315,113500,10329340,9660,9660,9660,9660,0
|
|
20240315,113400,10329340,9660,9660,9660,9660,0
|
|
20240315,113300,10329340,9660,9660,9660,9660,0
|
|
20240315,113200,10329340,9660,9660,9660,9660,0
|
|
20240315,113100,10329340,9660,9660,9660,9660,0
|
|
20240315,113000,10329340,9660,9660,9660,9660,0
|
|
20240315,112900,10329340,9660,9660,9660,9660,0
|
|
20240315,112800,10329340,9660,9660,9660,9660,0
|
|
20240315,112700,10329340,9660,9660,9660,9660,0
|
|
20240315,112600,10329340,9660,9660,9660,9660,0
|
|
20240315,112500,10329340,9660,9660,9660,9660,0
|
|
20240315,112400,10329340,9660,9660,9660,9660,0
|
|
20240315,112300,10329340,9660,9660,9660,9660,8
|
|
20240315,112200,10252060,9670,9670,9670,9670,0
|
|
20240315,112100,10252060,9670,9670,9670,9670,0
|
|
20240315,112000,10252060,9670,9670,9670,9670,0
|
|
20240315,111900,10252060,9670,9670,9670,9670,0
|
|
20240315,111800,10252060,9670,9670,9670,9670,0
|
|
20240315,111700,10252060,9670,9670,9670,9670,0
|
|
20240315,111600,10252060,9670,9670,9670,9670,0
|
|
20240315,111500,10252060,9670,9670,9670,9670,0
|
|
20240315,111400,10252060,9670,9670,9670,9670,1
|
|
20240315,111300,10242390,9670,9670,9670,9670,0
|
|
20240315,111200,10242390,9670,9670,9670,9670,0
|
|
20240315,111100,10242390,9670,9670,9670,9670,0
|
|
20240315,111000,10242390,9670,9670,9670,9670,0
|
|
20240315,110900,10242390,9670,9670,9670,9670,0
|
|
20240315,110800,10242390,9670,9670,9670,9670,2
|
|
20240315,110700,10223050,9660,9660,9660,9660,1
|
|
20240315,110600,10213390,9660,9660,9660,9660,6
|
|
20240315,110500,10155430,9660,9660,9660,9660,67
|
|
20240315,110400,9508210,9670,9670,9670,9670,0
|
|
20240315,110300,9508210,9670,9670,9670,9670,0
|
|
20240315,110200,9508210,9670,9670,9670,9670,0
|
|
20240315,110100,9508210,9670,9670,9670,9670,0
|
|
20240315,110000,9508210,9670,9670,9670,9670,0
|
|
20240315,105900,9508210,9670,9670,9670,9670,1
|
|
20240315,105800,9498540,9670,9670,9670,9670,0
|
|
20240315,105700,9498540,9670,9670,9670,9670,0
|
|
20240315,105600,9498540,9670,9670,9670,9670,0
|
|
20240315,105500,9498540,9670,9670,9670,9670,0
|
|
20240315,105400,9498540,9670,9670,9670,9670,0
|
|
20240315,105300,9498540,9670,9670,9670,9670,0
|
|
20240315,105200,9498540,9670,9670,9670,9670,0
|
|
20240315,105100,9498540,9670,9670,9670,9670,1
|
|
20240315,105000,9488870,9660,9660,9660,9660,0
|
|
20240315,104900,9488870,9660,9660,9660,9660,0
|
|
20240315,104800,9488870,9660,9660,9660,9660,5
|
|
20240315,104700,9440570,9660,9660,9660,9660,1
|
|
20240315,104600,9430910,9660,9660,9660,9660,2
|
|
20240315,104500,9411590,9670,9670,9670,9670,0
|
|
20240315,104400,9411590,9670,9670,9670,9670,0
|
|
20240315,104300,9411590,9670,9670,9670,9670,0
|
|
20240315,104200,9411590,9670,9670,9670,9670,0
|
|
20240315,104100,9411590,9670,9670,9670,9670,0
|
|
20240315,104000,9411590,9670,9670,9670,9670,0
|
|
20240315,103900,9411590,9670,9670,9670,9670,0
|
|
20240315,103800,9411590,9670,9670,9670,9670,0
|
|
20240315,103700,9411590,9670,9670,9670,9670,30
|
|
20240315,103600,9121490,9670,9670,9670,9670,0
|
|
20240315,103500,9121490,9670,9670,9670,9670,0
|
|
20240315,103400,9121490,9670,9670,9670,9670,0
|
|
20240315,103300,9121490,9670,9670,9670,9670,0
|
|
20240315,103200,9121490,9670,9670,9670,9670,0
|
|
20240315,103100,9121490,9670,9670,9670,9670,0
|
|
20240315,103000,9121490,9670,9670,9670,9670,0
|
|
20240315,102900,9121490,9670,9670,9670,9670,0
|
|
20240315,102800,9121490,9670,9670,9670,9670,0
|
|
20240315,102700,9121490,9670,9670,9670,9670,10
|
|
20240315,102600,9024790,9680,9680,9680,9680,0
|
|
20240315,102500,9024790,9680,9680,9680,9680,0
|
|
20240315,102400,9024790,9680,9680,9680,9680,0
|
|
20240315,102300,9024790,9680,9680,9680,9680,0
|
|
20240315,102200,9024790,9680,9680,9680,9680,0
|
|
20240315,102100,9024790,9680,9680,9680,9680,0
|
|
20240315,102000,9024790,9680,9680,9680,9680,1
|
|
20240315,101900,9015110,9680,9680,9680,9680,0
|
|
20240315,101800,9015110,9680,9680,9680,9680,1
|
|
20240315,101700,9005430,9660,9660,9660,9660,0
|
|
20240315,101600,9005430,9660,9660,9660,9660,13
|
|
20240315,101500,8879850,9660,9660,9660,9660,31
|
|
20240315,101400,8580390,9680,9680,9680,9680,0
|
|
20240315,101300,8580390,9680,9680,9680,9680,0
|
|
20240315,101200,8580390,9680,9680,9680,9680,0
|
|
20240315,101100,8580390,9680,9680,9680,9680,1
|
|
20240315,101000,8570710,9680,9680,9680,9680,0
|
|
20240315,100900,8570710,9680,9680,9680,9680,0
|
|
20240315,100800,8570710,9680,9680,9680,9680,0
|
|
20240315,100700,8570710,9680,9680,9680,9680,0
|
|
20240315,100600,8570710,9680,9680,9680,9680,0
|
|
20240315,100500,8570710,9680,9680,9680,9680,0
|
|
20240315,100400,8570710,9680,9670,9680,9670,3
|
|
20240315,100300,8541690,9670,9670,9670,9670,0
|
|
20240315,100200,8541690,9670,9680,9680,9670,2
|
|
20240315,100100,8522340,9680,9680,9680,9680,1
|
|
20240315,100000,8512660,9680,9680,9680,9680,1
|
|
20240315,095900,8502980,9680,9680,9680,9680,1
|
|
20240315,095800,8493300,9650,9650,9650,9650,10
|
|
20240315,095700,8396800,9680,9680,9680,9680,1
|
|
20240315,095600,8387120,9680,9680,9680,9680,0
|
|
20240315,095500,8387120,9680,9680,9680,9680,0
|
|
20240315,095400,8387120,9680,9680,9680,9680,0
|
|
20240315,095300,8387120,9680,9680,9680,9680,0
|
|
20240315,095200,8387120,9680,9680,9680,9680,0
|
|
20240315,095100,8387120,9680,9680,9680,9680,0
|
|
20240315,095000,8387120,9680,9680,9680,9680,0
|
|
20240315,094900,8387120,9680,9680,9680,9680,0
|
|
20240315,094800,8387120,9680,9680,9680,9680,0
|
|
20240315,094700,8387120,9680,9680,9680,9680,0
|
|
20240315,094600,8387120,9680,9680,9680,9680,0
|
|
20240315,094500,8387120,9680,9680,9680,9680,0
|
|
20240315,094400,8387120,9680,9670,9680,9670,10
|
|
20240315,094300,8290350,9670,9670,9670,9670,1
|
|
20240315,094200,8280680,9680,9680,9680,9680,0
|
|
20240315,094100,8280680,9680,9680,9680,9680,0
|
|
20240315,094000,8280680,9680,9680,9680,9680,2
|
|
20240315,093900,8261320,9680,9680,9680,9680,0
|
|
20240315,093800,8261320,9680,9680,9680,9680,0
|
|
20240315,093700,8261320,9680,9660,9680,9660,32
|
|
20240315,093600,7951890,9660,9660,9660,9660,0
|
|
20240315,093500,7951890,9660,9660,9660,9660,0
|
|
20240315,093400,7951890,9660,9660,9660,9660,0
|
|
20240315,093300,7951890,9660,9610,9660,9610,101
|
|
20240315,093200,6981230,9660,9660,9660,9660,1
|
|
20240315,093100,6971570,9610,9610,9610,9610,0
|
|
20240315,093000,6971570,9610,9610,9610,9610,0
|
|
20240315,092900,6971570,9610,9640,9640,9610,38
|
|
20240315,092800,6606090,9670,9670,9670,9670,0
|
|
20240315,092700,6606090,9670,9670,9670,9670,0
|
|
20240315,092600,6606090,9670,9670,9670,9670,0
|
|
20240315,092500,6606090,9670,9670,9670,9670,0
|
|
20240315,092400,6606090,9670,9670,9670,9670,0
|
|
20240315,092300,6606090,9670,9670,9670,9670,0
|
|
20240315,092200,6606090,9670,9670,9670,9670,0
|
|
20240315,092100,6606090,9670,9650,9670,9650,6
|
|
20240315,092000,6548150,9640,9650,9650,9640,91
|
|
20240315,091900,5670030,9650,9650,9650,9650,0
|
|
20240315,091800,5670030,9650,9650,9650,9650,0
|
|
20240315,091700,5670030,9650,9650,9650,9650,0
|
|
20240315,091600,5670030,9650,9650,9650,9650,0
|
|
20240315,091500,5670030,9650,9650,9650,9650,0
|
|
20240315,091400,5670030,9650,9650,9650,9650,1
|
|
20240315,091300,5660380,9660,9610,9670,9600,150
|
|
20240315,091200,4219350,9670,9670,9670,9670,1
|
|
20240315,091100,4209680,9630,9670,9670,9630,101
|
|
20240315,091000,3237010,9630,9630,9630,9630,44
|
|
20240315,090900,2813290,9640,9640,9640,9640,23
|
|
20240315,090800,2591570,9680,9680,9680,9680,0
|
|
20240315,090700,2591570,9680,9680,9680,9680,0
|
|
20240315,090600,2591570,9680,9680,9680,9680,0
|
|
20240315,090500,2591570,9680,9680,9680,9680,0
|
|
20240315,090400,2591570,9680,9680,9680,9680,0
|
|
20240315,090300,2591570,9680,9680,9680,9680,0
|
|
20240315,090200,2591570,9680,9670,9680,9670,27
|
|
20240315,090100,2330470,9670,9670,9670,9670,0
|
|
20240315,090000,2330470,9670,9670,9670,9670,241
|