673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201000,79193110,9640,9640,9640,9640,96
|
|
20240318,200900,79193110,9640,9640,9640,9640,0
|
|
20240318,200800,79193110,9640,9640,9640,9640,0
|
|
20240318,200700,79193110,9640,9640,9640,9640,0
|
|
20240318,200600,79193110,9640,9640,9640,9640,0
|
|
20240318,200500,79193110,9640,9640,9640,9640,0
|
|
20240318,200400,79193110,9640,9640,9640,9640,0
|
|
20240318,200300,79193110,9640,9640,9640,9640,0
|
|
20240318,200200,79193110,9640,9640,9640,9640,0
|
|
20240318,200100,79193110,9640,9640,9640,9640,0
|
|
20240318,200000,79193110,9640,9640,9640,9640,0
|
|
20240318,195900,79193110,9640,9640,9640,9640,0
|
|
20240318,195800,79193110,9640,9640,9640,9640,0
|
|
20240318,195700,79193110,9640,9640,9640,9640,0
|
|
20240318,195600,79193110,9640,9640,9640,9640,0
|
|
20240318,195500,79193110,9640,9640,9640,9640,0
|
|
20240318,195400,79193110,9640,9640,9640,9640,0
|
|
20240318,195300,79193110,9640,9640,9640,9640,0
|
|
20240318,195200,79193110,9640,9640,9640,9640,0
|
|
20240318,195100,79193110,9640,9640,9640,9640,0
|
|
20240318,195000,79193110,9640,9640,9640,9640,0
|
|
20240318,194900,79193110,9640,9640,9640,9640,0
|
|
20240318,194800,79193110,9640,9640,9640,9640,0
|
|
20240318,194700,79193110,9640,9640,9640,9640,0
|
|
20240318,194600,79193110,9640,9640,9640,9640,0
|
|
20240318,194500,79193110,9640,9640,9640,9640,0
|
|
20240318,194400,79193110,9640,9640,9640,9640,0
|
|
20240318,194300,79193110,9640,9640,9640,9640,0
|
|
20240318,194200,79193110,9640,9640,9640,9640,0
|
|
20240318,194100,79193110,9640,9640,9640,9640,0
|
|
20240318,194000,79193110,9640,9640,9640,9640,96
|
|
20240318,193900,79193110,9640,9640,9640,9640,0
|
|
20240318,193800,79193110,9640,9640,9640,9640,0
|
|
20240318,193700,79193110,9640,9640,9640,9640,0
|
|
20240318,193600,79193110,9640,9640,9640,9640,0
|
|
20240318,193500,79193110,9640,9640,9640,9640,0
|
|
20240318,193400,79193110,9640,9640,9640,9640,0
|
|
20240318,193300,79193110,9640,9640,9640,9640,0
|
|
20240318,193200,79193110,9640,9640,9640,9640,0
|
|
20240318,193100,79193110,9640,9640,9640,9640,0
|
|
20240318,193000,79193110,9640,9640,9640,9640,0
|
|
20240318,192900,79193110,9640,9640,9640,9640,0
|
|
20240318,192800,79193110,9640,9640,9640,9640,0
|
|
20240318,192700,79193110,9640,9640,9640,9640,0
|
|
20240318,192600,79193110,9640,9640,9640,9640,0
|
|
20240318,192500,79193110,9640,9640,9640,9640,0
|
|
20240318,192400,79193110,9640,9640,9640,9640,0
|
|
20240318,192300,79193110,9640,9640,9640,9640,0
|
|
20240318,192200,79193110,9640,9640,9640,9640,0
|
|
20240318,192100,79193110,9640,9640,9640,9640,0
|
|
20240318,192000,79193110,9640,9640,9640,9640,0
|
|
20240318,191900,79193110,9640,9640,9640,9640,0
|
|
20240318,191800,79193110,9640,9640,9640,9640,0
|
|
20240318,191700,79193110,9640,9640,9640,9640,0
|
|
20240318,191600,79193110,9640,9640,9640,9640,0
|
|
20240318,191500,79193110,9640,9640,9640,9640,0
|
|
20240318,191400,79193110,9640,9640,9640,9640,0
|
|
20240318,191300,79193110,9640,9640,9640,9640,0
|
|
20240318,191200,79193110,9640,9640,9640,9640,0
|
|
20240318,191100,79193110,9640,9640,9640,9640,0
|
|
20240318,191000,79193110,9640,9640,9640,9640,96
|
|
20240318,190900,79193110,9640,9640,9640,9640,0
|
|
20240318,190800,79193110,9640,9640,9640,9640,0
|
|
20240318,190700,79193110,9640,9640,9640,9640,0
|
|
20240318,190600,79193110,9640,9640,9640,9640,0
|
|
20240318,190500,79193110,9640,9640,9640,9640,0
|
|
20240318,190400,79193110,9640,9640,9640,9640,0
|
|
20240318,190300,79193110,9640,9640,9640,9640,0
|
|
20240318,190200,79193110,9640,9640,9640,9640,0
|
|
20240318,190100,79193110,9640,9640,9640,9640,0
|
|
20240318,190000,79193110,9640,9640,9640,9640,0
|
|
20240318,185900,79193110,9640,9640,9640,9640,0
|
|
20240318,185800,79193110,9640,9640,9640,9640,0
|
|
20240318,185700,79193110,9640,9640,9640,9640,0
|
|
20240318,185600,79193110,9640,9640,9640,9640,0
|
|
20240318,185500,79193110,9640,9640,9640,9640,0
|
|
20240318,185400,79193110,9640,9640,9640,9640,0
|
|
20240318,185300,79193110,9640,9640,9640,9640,0
|
|
20240318,185200,79193110,9640,9640,9640,9640,0
|
|
20240318,185100,79193110,9640,9640,9640,9640,0
|
|
20240318,185000,79193110,9640,9640,9640,9640,0
|
|
20240318,184900,79193110,9640,9640,9640,9640,0
|
|
20240318,184800,79193110,9640,9640,9640,9640,0
|
|
20240318,184700,79193110,9640,9640,9640,9640,0
|
|
20240318,184600,79193110,9640,9640,9640,9640,0
|
|
20240318,184500,79193110,9640,9640,9640,9640,0
|
|
20240318,184400,79193110,9640,9640,9640,9640,0
|
|
20240318,184300,79193110,9640,9640,9640,9640,0
|
|
20240318,184200,79193110,9640,9640,9640,9640,0
|
|
20240318,184100,79193110,9640,9640,9640,9640,0
|
|
20240318,184000,79193110,9640,9640,9640,9640,96
|
|
20240318,183900,79193110,9640,9640,9640,9640,0
|
|
20240318,183800,79193110,9640,9640,9640,9640,0
|
|
20240318,183700,79193110,9640,9640,9640,9640,0
|
|
20240318,183600,79193110,9640,9640,9640,9640,0
|
|
20240318,183500,79193110,9640,9640,9640,9640,0
|
|
20240318,183400,79193110,9640,9640,9640,9640,0
|
|
20240318,183300,79193110,9640,9640,9640,9640,0
|
|
20240318,183200,79193110,9640,9640,9640,9640,0
|
|
20240318,183100,79193110,9640,9640,9640,9640,0
|
|
20240318,183000,79193110,9640,9640,9640,9640,0
|
|
20240318,182900,79193110,9640,9640,9640,9640,0
|
|
20240318,182800,79193110,9640,9640,9640,9640,0
|
|
20240318,182700,79193110,9640,9640,9640,9640,0
|
|
20240318,182600,79193110,9640,9640,9640,9640,0
|
|
20240318,182500,79193110,9640,9640,9640,9640,0
|
|
20240318,182400,79193110,9640,9640,9640,9640,0
|
|
20240318,182300,79193110,9640,9640,9640,9640,0
|
|
20240318,182200,79193110,9640,9640,9640,9640,0
|
|
20240318,182100,79193110,9640,9640,9640,9640,0
|
|
20240318,182000,79193110,9640,9640,9640,9640,0
|
|
20240318,181900,79193110,9640,9640,9640,9640,0
|
|
20240318,181800,79193110,9640,9640,9640,9640,0
|
|
20240318,181700,79193110,9640,9640,9640,9640,0
|
|
20240318,181600,79193110,9640,9640,9640,9640,0
|
|
20240318,181500,79193110,9640,9640,9640,9640,0
|
|
20240318,181400,79193110,9640,9640,9640,9640,0
|
|
20240318,181300,79193110,9640,9640,9640,9640,0
|
|
20240318,181200,79193110,9640,9640,9640,9640,0
|
|
20240318,181100,79193110,9640,9640,9640,9640,0
|
|
20240318,181000,79193110,9640,9640,9640,9640,96
|
|
20240318,180900,79193110,9640,9640,9640,9640,0
|
|
20240318,180800,79193110,9640,9640,9640,9640,0
|
|
20240318,180700,79193110,9640,9640,9640,9640,0
|
|
20240318,180600,79193110,9640,9640,9640,9640,0
|
|
20240318,180500,79193110,9640,9640,9640,9640,0
|
|
20240318,180400,79193110,9640,9640,9640,9640,0
|
|
20240318,180300,79193110,9640,9640,9640,9640,0
|
|
20240318,180200,79193110,9640,9640,9640,9640,0
|
|
20240318,180100,79193110,9640,9640,9640,9640,0
|
|
20240318,180000,79193110,9640,9640,9640,9640,0
|
|
20240318,175900,79193110,9640,9640,9640,9640,0
|
|
20240318,175800,79193110,9640,9640,9640,9640,0
|
|
20240318,175700,79193110,9640,9640,9640,9640,0
|
|
20240318,175600,79193110,9640,9640,9640,9640,0
|
|
20240318,175500,79193110,9640,9640,9640,9640,0
|
|
20240318,175400,79193110,9640,9640,9640,9640,0
|
|
20240318,175300,79193110,9640,9640,9640,9640,0
|
|
20240318,175200,79193110,9640,9640,9640,9640,0
|
|
20240318,175100,79193110,9640,9640,9640,9640,0
|
|
20240318,175000,79193110,9640,9640,9640,9640,0
|
|
20240318,174900,79193110,9640,9640,9640,9640,0
|
|
20240318,174800,79193110,9640,9640,9640,9640,0
|
|
20240318,174700,79193110,9640,9640,9640,9640,0
|
|
20240318,174600,79193110,9640,9640,9640,9640,0
|
|
20240318,174500,79193110,9640,9640,9640,9640,0
|
|
20240318,174400,79193110,9640,9640,9640,9640,0
|
|
20240318,174300,79193110,9640,9640,9640,9640,0
|
|
20240318,174200,79193110,9640,9640,9640,9640,0
|
|
20240318,174100,79193110,9640,9640,9640,9640,0
|
|
20240318,174000,79193110,9640,9640,9640,9640,96
|
|
20240318,173900,79193110,9640,9640,9640,9640,0
|
|
20240318,173800,79193110,9640,9640,9640,9640,0
|
|
20240318,173700,79193110,9640,9640,9640,9640,0
|
|
20240318,173600,79193110,9640,9640,9640,9640,0
|
|
20240318,173500,79193110,9640,9640,9640,9640,0
|
|
20240318,173400,79193110,9640,9640,9640,9640,0
|
|
20240318,173300,79193110,9640,9640,9640,9640,0
|
|
20240318,173200,79193110,9640,9640,9640,9640,0
|
|
20240318,173100,79193110,9640,9640,9640,9640,0
|
|
20240318,173000,79193110,9640,9640,9640,9640,0
|
|
20240318,172900,79193110,9640,9640,9640,9640,0
|
|
20240318,172800,79193110,9640,9640,9640,9640,0
|
|
20240318,172700,79193110,9640,9640,9640,9640,0
|
|
20240318,172600,79193110,9640,9640,9640,9640,0
|
|
20240318,172500,79193110,9640,9640,9640,9640,0
|
|
20240318,172400,79193110,9640,9640,9640,9640,0
|
|
20240318,172300,79193110,9640,9640,9640,9640,0
|
|
20240318,172200,79193110,9640,9640,9640,9640,0
|
|
20240318,172100,79193110,9640,9640,9640,9640,0
|
|
20240318,172000,79193110,9640,9640,9640,9640,0
|
|
20240318,171900,79193110,9640,9640,9640,9640,0
|
|
20240318,171800,79193110,9640,9640,9640,9640,0
|
|
20240318,171700,79193110,9640,9640,9640,9640,0
|
|
20240318,171600,79193110,9640,9640,9640,9640,0
|
|
20240318,171500,79193110,9640,9640,9640,9640,0
|
|
20240318,171400,79193110,9640,9640,9640,9640,0
|
|
20240318,171300,79193110,9640,9640,9640,9640,0
|
|
20240318,171200,79193110,9640,9640,9640,9640,0
|
|
20240318,171100,79193110,9640,9640,9640,9640,0
|
|
20240318,171000,79193110,9640,9640,9640,9640,96
|
|
20240318,170900,79193110,9640,9640,9640,9640,0
|
|
20240318,170800,79193110,9640,9640,9640,9640,0
|
|
20240318,170700,79193110,9640,9640,9640,9640,0
|
|
20240318,170600,79193110,9640,9640,9640,9640,0
|
|
20240318,170500,79193110,9640,9640,9640,9640,0
|
|
20240318,170400,79193110,9640,9640,9640,9640,0
|
|
20240318,170300,79193110,9640,9640,9640,9640,0
|
|
20240318,170200,79193110,9640,9640,9640,9640,0
|
|
20240318,170100,79193110,9640,9640,9640,9640,0
|
|
20240318,170000,79193110,9640,9640,9640,9640,0
|
|
20240318,165900,79193110,9640,9640,9640,9640,0
|
|
20240318,165800,79193110,9640,9640,9640,9640,0
|
|
20240318,165700,79193110,9640,9640,9640,9640,0
|
|
20240318,165600,79193110,9640,9640,9640,9640,0
|
|
20240318,165500,79193110,9640,9640,9640,9640,0
|
|
20240318,165400,79193110,9640,9640,9640,9640,0
|
|
20240318,165300,79193110,9640,9640,9640,9640,0
|
|
20240318,165200,79193110,9640,9640,9640,9640,0
|
|
20240318,165100,79193110,9640,9640,9640,9640,0
|
|
20240318,165000,79193110,9640,9640,9640,9640,0
|
|
20240318,164900,79193110,9640,9640,9640,9640,0
|
|
20240318,164800,79193110,9640,9640,9640,9640,0
|
|
20240318,164700,79193110,9640,9640,9640,9640,0
|
|
20240318,164600,79193110,9640,9640,9640,9640,0
|
|
20240318,164500,79193110,9640,9640,9640,9640,0
|
|
20240318,164400,79193110,9640,9640,9640,9640,0
|
|
20240318,164300,79193110,9640,9640,9640,9640,0
|
|
20240318,164200,79193110,9640,9640,9640,9640,0
|
|
20240318,164100,79193110,9640,9640,9640,9640,0
|
|
20240318,164000,79193110,9640,9640,9640,9640,96
|
|
20240318,163900,79193110,9640,9640,9640,9640,0
|
|
20240318,163800,79193110,9640,9640,9640,9640,0
|
|
20240318,163700,79193110,9640,9640,9640,9640,0
|
|
20240318,163600,79193110,9640,9640,9640,9640,0
|
|
20240318,163500,79193110,9640,9640,9640,9640,0
|
|
20240318,163400,79193110,9640,9640,9640,9640,0
|
|
20240318,163300,79193110,9640,9640,9640,9640,0
|
|
20240318,163200,79193110,9640,9640,9640,9640,0
|
|
20240318,163100,79193110,9640,9640,9640,9640,0
|
|
20240318,163000,79193110,9640,9640,9640,9640,0
|
|
20240318,162900,79193110,9640,9640,9640,9640,0
|
|
20240318,162800,79193110,9640,9640,9640,9640,0
|
|
20240318,162700,79193110,9640,9640,9640,9640,0
|
|
20240318,162600,79193110,9640,9640,9640,9640,0
|
|
20240318,162500,79193110,9640,9640,9640,9640,0
|
|
20240318,162400,79193110,9640,9640,9640,9640,0
|
|
20240318,162300,79193110,9640,9640,9640,9640,0
|
|
20240318,162200,79193110,9640,9640,9640,9640,0
|
|
20240318,162100,79193110,9640,9640,9640,9640,0
|
|
20240318,162000,79193110,9640,9640,9640,9640,0
|
|
20240318,161900,79193110,9640,9640,9640,9640,0
|
|
20240318,161800,79193110,9640,9640,9640,9640,0
|
|
20240318,161700,79193110,9640,9640,9640,9640,0
|
|
20240318,161600,79193110,9640,9640,9640,9640,0
|
|
20240318,161500,79193110,9640,9640,9640,9640,0
|
|
20240318,161400,79193110,9640,9640,9640,9640,0
|
|
20240318,161300,79193110,9640,9640,9640,9640,0
|
|
20240318,161200,79193110,9640,9640,9640,9640,0
|
|
20240318,161100,79193110,9640,9640,9640,9640,0
|
|
20240318,161000,79193110,9640,9640,9640,9640,96
|
|
20240318,160900,79193110,9640,9640,9640,9640,0
|
|
20240318,160800,79193110,9640,9640,9640,9640,0
|
|
20240318,160700,79193110,9640,9640,9640,9640,0
|
|
20240318,160600,79193110,9640,9640,9640,9640,0
|
|
20240318,160500,79193110,9640,9640,9640,9640,0
|
|
20240318,160400,79193110,9640,9640,9640,9640,0
|
|
20240318,160300,79193110,9640,9640,9640,9640,0
|
|
20240318,160200,79193110,9640,9640,9640,9640,0
|
|
20240318,160100,79193110,9640,9640,9640,9640,0
|
|
20240318,160000,79193110,9640,9640,9640,9640,0
|
|
20240318,155900,79193110,9640,9640,9640,9640,0
|
|
20240318,155800,79193110,9640,9640,9640,9640,0
|
|
20240318,155700,79193110,9640,9640,9640,9640,0
|
|
20240318,155600,79193110,9640,9640,9640,9640,0
|
|
20240318,155500,79193110,9640,9640,9640,9640,0
|
|
20240318,155400,79193110,9640,9640,9640,9640,0
|
|
20240318,155300,79193110,9640,9640,9640,9640,0
|
|
20240318,155200,79193110,9640,9640,9640,9640,0
|
|
20240318,155100,79193110,9640,9640,9640,9640,0
|
|
20240318,155000,79193110,9640,9640,9640,9640,0
|
|
20240318,154900,79193110,9640,9640,9640,9640,0
|
|
20240318,154800,79193110,9640,9640,9640,9640,0
|
|
20240318,154700,79193110,9640,9640,9640,9640,0
|
|
20240318,154600,79193110,9640,9640,9640,9640,0
|
|
20240318,154500,79193110,9640,9640,9640,9640,0
|
|
20240318,154400,79193110,9640,9640,9640,9640,0
|
|
20240318,154300,79193110,9640,9640,9640,9640,0
|
|
20240318,154200,79193110,9640,9640,9640,9640,0
|
|
20240318,154100,79193110,9640,9640,9640,9640,0
|
|
20240318,154000,79193110,9640,9640,9640,9640,96
|
|
20240318,153900,79193110,9640,9640,9640,9640,0
|
|
20240318,153800,79193110,9640,9640,9640,9640,0
|
|
20240318,153700,79193110,9640,9640,9640,9640,0
|
|
20240318,153600,79193110,9640,9640,9640,9640,0
|
|
20240318,153500,79193110,9640,9640,9640,9640,0
|
|
20240318,153400,79193110,9640,9640,9640,9640,0
|
|
20240318,153300,79193110,9640,9640,9640,9640,0
|
|
20240318,153200,79193110,9640,9640,9640,9640,0
|
|
20240318,153100,79193110,9640,9640,9640,9640,0
|
|
20240318,153000,79193110,9640,9640,9640,9640,96
|
|
20240318,152900,78267670,9640,9640,9640,9640,0
|
|
20240318,152800,78267670,9640,9640,9640,9640,0
|
|
20240318,152700,78267670,9640,9640,9640,9640,0
|
|
20240318,152600,78267670,9640,9640,9640,9640,0
|
|
20240318,152500,78267670,9640,9640,9640,9640,0
|
|
20240318,152400,78267670,9640,9640,9640,9640,0
|
|
20240318,152300,78267670,9640,9640,9640,9640,0
|
|
20240318,152200,78267670,9640,9640,9640,9640,0
|
|
20240318,152100,78267670,9640,9640,9640,9640,0
|
|
20240318,152000,78267670,9640,9640,9640,9640,0
|
|
20240318,151900,78267670,9640,9640,9640,9640,0
|
|
20240318,151800,78267670,9640,9640,9640,9640,0
|
|
20240318,151700,78267670,9640,9640,9640,9640,0
|
|
20240318,151600,78267670,9640,9640,9640,9640,0
|
|
20240318,151500,78267670,9640,9630,9640,9630,10
|
|
20240318,151400,78171360,9630,9620,9630,9620,72
|
|
20240318,151300,77478710,9620,9620,9620,9620,0
|
|
20240318,151200,77478710,9620,9610,9620,9610,54
|
|
20240318,151100,76959670,9620,9620,9620,9620,1
|
|
20240318,151000,76950050,9620,9620,9620,9620,42
|
|
20240318,150900,76546010,9620,9620,9620,9620,0
|
|
20240318,150800,76546010,9620,9610,9620,9610,102
|
|
20240318,150700,75565270,9620,9620,9620,9620,4
|
|
20240318,150600,75526790,9620,9620,9620,9620,0
|
|
20240318,150500,75526790,9620,9620,9620,9620,16
|
|
20240318,150400,75372870,9620,9620,9620,9620,0
|
|
20240318,150300,75372870,9620,9620,9620,9620,10
|
|
20240318,150200,75276670,9620,9620,9620,9620,5
|
|
20240318,150100,75228570,9620,9620,9620,9620,52
|
|
20240318,150000,74728330,9620,9620,9620,9620,20
|
|
20240318,145900,74535930,9620,9620,9620,9620,0
|
|
20240318,145800,74535930,9620,9620,9620,9620,33
|
|
20240318,145700,74218470,9620,9620,9620,9620,17
|
|
20240318,145600,74054930,9620,9630,9630,9620,123
|
|
20240318,145500,72871650,9630,9630,9630,9630,0
|
|
20240318,145400,72871650,9630,9630,9630,9630,0
|
|
20240318,145300,72871650,9630,9630,9630,9630,0
|
|
20240318,145200,72871650,9630,9630,9630,9630,0
|
|
20240318,145100,72871650,9630,9630,9630,9630,0
|
|
20240318,145000,72871650,9630,9630,9630,9630,0
|
|
20240318,144900,72871650,9630,9630,9630,9630,0
|
|
20240318,144800,72871650,9630,9630,9630,9630,0
|
|
20240318,144700,72871650,9630,9630,9630,9630,0
|
|
20240318,144600,72871650,9630,9630,9630,9630,0
|
|
20240318,144500,72871650,9630,9630,9630,9630,0
|
|
20240318,144400,72871650,9630,9630,9630,9630,0
|
|
20240318,144300,72871650,9630,9630,9630,9630,2
|
|
20240318,144200,72852390,9640,9640,9640,9640,0
|
|
20240318,144100,72852390,9640,9640,9640,9640,0
|
|
20240318,144000,72852390,9640,9640,9640,9640,0
|
|
20240318,143900,72852390,9640,9640,9640,9640,0
|
|
20240318,143800,72852390,9640,9640,9640,9640,0
|
|
20240318,143700,72852390,9640,9640,9640,9640,0
|
|
20240318,143600,72852390,9640,9640,9640,9640,0
|
|
20240318,143500,72852390,9640,9640,9640,9640,0
|
|
20240318,143400,72852390,9640,9640,9640,9640,0
|
|
20240318,143300,72852390,9640,9640,9640,9640,0
|
|
20240318,143200,72852390,9640,9640,9640,9640,0
|
|
20240318,143100,72852390,9640,9640,9640,9640,0
|
|
20240318,143000,72852390,9640,9640,9640,9640,0
|
|
20240318,142900,72852390,9640,9640,9640,9640,3
|
|
20240318,142800,72823470,9650,9650,9650,9650,0
|
|
20240318,142700,72823470,9650,9650,9650,9650,0
|
|
20240318,142600,72823470,9650,9650,9650,9650,0
|
|
20240318,142500,72823470,9650,9650,9650,9650,0
|
|
20240318,142400,72823470,9650,9650,9650,9650,0
|
|
20240318,142300,72823470,9650,9650,9650,9650,0
|
|
20240318,142200,72823470,9650,9650,9650,9650,1
|
|
20240318,142100,72813820,9610,9610,9610,9610,0
|
|
20240318,142000,72813820,9610,9610,9610,9610,0
|
|
20240318,141900,72813820,9610,9610,9610,9610,0
|
|
20240318,141800,72813820,9610,9610,9610,9610,254
|
|
20240318,141700,70372880,9620,9620,9620,9620,1
|
|
20240318,141600,70363260,9650,9650,9650,9650,0
|
|
20240318,141500,70363260,9650,9650,9650,9650,0
|
|
20240318,141400,70363260,9650,9650,9650,9650,0
|
|
20240318,141300,70363260,9650,9650,9650,9650,0
|
|
20240318,141200,70363260,9650,9650,9650,9650,0
|
|
20240318,141100,70363260,9650,9650,9650,9650,0
|
|
20240318,141000,70363260,9650,9650,9650,9650,0
|
|
20240318,140900,70363260,9650,9650,9650,9650,0
|
|
20240318,140800,70363260,9650,9650,9650,9650,0
|
|
20240318,140700,70363260,9650,9650,9650,9650,0
|
|
20240318,140600,70363260,9650,9650,9650,9650,0
|
|
20240318,140500,70363260,9650,9650,9650,9650,0
|
|
20240318,140400,70363260,9650,9650,9650,9650,21
|
|
20240318,140300,70160610,9660,9660,9660,9660,0
|
|
20240318,140200,70160610,9660,9630,9660,9630,23
|
|
20240318,140100,69939090,9630,9630,9630,9630,0
|
|
20240318,140000,69939090,9630,9630,9630,9630,1
|
|
20240318,135900,69929460,9630,9630,9630,9630,5
|
|
20240318,135800,69881310,9630,9630,9630,9630,0
|
|
20240318,135700,69881310,9630,9630,9630,9630,0
|
|
20240318,135600,69881310,9630,9630,9630,9630,5
|
|
20240318,135500,69833160,9630,9630,9630,9630,0
|
|
20240318,135400,69833160,9630,9630,9630,9630,0
|
|
20240318,135300,69833160,9630,9630,9630,9630,0
|
|
20240318,135200,69833160,9630,9630,9630,9630,13
|
|
20240318,135100,69707970,9660,9660,9660,9660,0
|
|
20240318,135000,69707970,9660,9660,9660,9660,0
|
|
20240318,134900,69707970,9660,9660,9660,9660,0
|
|
20240318,134800,69707970,9660,9660,9660,9660,0
|
|
20240318,134700,69707970,9660,9660,9660,9660,0
|
|
20240318,134600,69707970,9660,9660,9660,9660,0
|
|
20240318,134500,69707970,9660,9660,9660,9660,0
|
|
20240318,134400,69707970,9660,9660,9660,9660,0
|
|
20240318,134300,69707970,9660,9660,9660,9660,0
|
|
20240318,134200,69707970,9660,9660,9660,9660,0
|
|
20240318,134100,69707970,9660,9660,9660,9660,0
|
|
20240318,134000,69707970,9660,9660,9660,9660,0
|
|
20240318,133900,69707970,9660,9660,9660,9660,0
|
|
20240318,133800,69707970,9660,9660,9660,9660,0
|
|
20240318,133700,69707970,9660,9660,9660,9660,0
|
|
20240318,133600,69707970,9660,9660,9660,9660,0
|
|
20240318,133500,69707970,9660,9660,9660,9660,0
|
|
20240318,133400,69707970,9660,9660,9660,9660,0
|
|
20240318,133300,69707970,9660,9660,9660,9660,0
|
|
20240318,133200,69707970,9660,9660,9660,9660,0
|
|
20240318,133100,69707970,9660,9660,9660,9660,0
|
|
20240318,133000,69707970,9660,9660,9660,9660,0
|
|
20240318,132900,69707970,9660,9660,9660,9660,0
|
|
20240318,132800,69707970,9660,9660,9660,9660,10
|
|
20240318,132700,69611370,9660,9660,9660,9660,0
|
|
20240318,132600,69611370,9660,9660,9660,9660,0
|
|
20240318,132500,69611370,9660,9660,9660,9660,0
|
|
20240318,132400,69611370,9660,9660,9660,9660,0
|
|
20240318,132300,69611370,9660,9660,9660,9660,0
|
|
20240318,132200,69611370,9660,9660,9660,9660,0
|
|
20240318,132100,69611370,9660,9660,9660,9660,0
|
|
20240318,132000,69611370,9660,9660,9660,9660,0
|
|
20240318,131900,69611370,9660,9660,9660,9660,0
|
|
20240318,131800,69611370,9660,9660,9660,9660,0
|
|
20240318,131700,69611370,9660,9660,9660,9660,0
|
|
20240318,131600,69611370,9660,9660,9660,9660,1
|
|
20240318,131500,69601710,9630,9630,9630,9630,20
|
|
20240318,131400,69409110,9660,9660,9660,9660,0
|
|
20240318,131300,69409110,9660,9660,9660,9660,0
|
|
20240318,131200,69409110,9660,9660,9660,9660,0
|
|
20240318,131100,69409110,9660,9660,9660,9660,0
|
|
20240318,131000,69409110,9660,9630,9660,9630,22
|
|
20240318,130900,69197220,9630,9630,9630,9630,0
|
|
20240318,130800,69197220,9630,9630,9630,9630,9
|
|
20240318,130700,69110550,9660,9660,9660,9660,0
|
|
20240318,130600,69110550,9660,9660,9660,9660,0
|
|
20240318,130500,69110550,9660,9660,9660,9660,0
|
|
20240318,130400,69110550,9660,9660,9660,9660,0
|
|
20240318,130300,69110550,9660,9660,9660,9660,0
|
|
20240318,130200,69110550,9660,9660,9660,9660,0
|
|
20240318,130100,69110550,9660,9660,9660,9660,1
|
|
20240318,130000,69100890,9660,9660,9660,9660,301
|
|
20240318,125900,66193230,9660,9660,9660,9660,0
|
|
20240318,125800,66193230,9660,9660,9660,9660,0
|
|
20240318,125700,66193230,9660,9660,9660,9660,0
|
|
20240318,125600,66193230,9660,9660,9660,9660,0
|
|
20240318,125500,66193230,9660,9660,9660,9660,0
|
|
20240318,125400,66193230,9660,9660,9660,9660,0
|
|
20240318,125300,66193230,9660,9650,9660,9650,2
|
|
20240318,125200,66173920,9660,9650,9660,9650,85
|
|
20240318,125100,65353660,9660,9660,9660,9660,0
|
|
20240318,125000,65353660,9660,9660,9660,9660,0
|
|
20240318,124900,65353660,9660,9660,9660,9660,0
|
|
20240318,124800,65353660,9660,9660,9660,9660,0
|
|
20240318,124700,65353660,9660,9660,9660,9660,0
|
|
20240318,124600,65353660,9660,9660,9660,9660,0
|
|
20240318,124500,65353660,9660,9660,9660,9660,0
|
|
20240318,124400,65353660,9660,9660,9660,9660,10
|
|
20240318,124300,65257060,9660,9660,9660,9660,0
|
|
20240318,124200,65257060,9660,9660,9660,9660,0
|
|
20240318,124100,65257060,9660,9660,9660,9660,1
|
|
20240318,124000,65247400,9610,9610,9610,9610,0
|
|
20240318,123900,65247400,9610,9610,9610,9610,30
|
|
20240318,123800,64959100,9660,9660,9660,9660,0
|
|
20240318,123700,64959100,9660,9660,9660,9660,0
|
|
20240318,123600,64959100,9660,9660,9660,9660,0
|
|
20240318,123500,64959100,9660,9660,9660,9660,0
|
|
20240318,123400,64959100,9660,9660,9660,9660,0
|
|
20240318,123300,64959100,9660,9660,9660,9660,86
|
|
20240318,123200,64128340,9660,9660,9660,9660,0
|
|
20240318,123100,64128340,9660,9660,9660,9660,0
|
|
20240318,123000,64128340,9660,9660,9660,9660,0
|
|
20240318,122900,64128340,9660,9660,9660,9660,0
|
|
20240318,122800,64128340,9660,9660,9660,9660,0
|
|
20240318,122700,64128340,9660,9660,9660,9660,0
|
|
20240318,122600,64128340,9660,9660,9660,9660,0
|
|
20240318,122500,64128340,9660,9660,9660,9660,0
|
|
20240318,122400,64128340,9660,9610,9660,9610,11
|
|
20240318,122300,64022580,9660,9660,9660,9660,0
|
|
20240318,122200,64022580,9660,9650,9660,9650,4
|
|
20240318,122100,63983970,9650,9650,9650,9650,0
|
|
20240318,122000,63983970,9650,9650,9650,9650,0
|
|
20240318,121900,63983970,9650,9650,9650,9650,0
|
|
20240318,121800,63983970,9650,9650,9650,9650,0
|
|
20240318,121700,63983970,9650,9650,9650,9650,0
|
|
20240318,121600,63983970,9650,9650,9650,9650,0
|
|
20240318,121500,63983970,9650,9650,9650,9650,0
|
|
20240318,121400,63983970,9650,9650,9650,9650,0
|
|
20240318,121300,63983970,9650,9650,9650,9650,0
|
|
20240318,121200,63983970,9650,9650,9650,9650,0
|
|
20240318,121100,63983970,9650,9650,9650,9650,0
|
|
20240318,121000,63983970,9650,9650,9650,9650,0
|
|
20240318,120900,63983970,9650,9650,9650,9650,0
|
|
20240318,120800,63983970,9650,9650,9650,9650,0
|
|
20240318,120700,63983970,9650,9610,9650,9610,60
|
|
20240318,120600,63407330,9640,9610,9640,9610,2
|
|
20240318,120500,63388080,9640,9640,9640,9640,0
|
|
20240318,120400,63388080,9640,9640,9640,9640,5
|
|
20240318,120300,63339880,9660,9660,9660,9660,0
|
|
20240318,120200,63339880,9660,9660,9660,9660,0
|
|
20240318,120100,63339880,9660,9660,9660,9660,0
|
|
20240318,120000,63339880,9660,9660,9660,9660,0
|
|
20240318,115900,63339880,9660,9660,9660,9660,0
|
|
20240318,115800,63339880,9660,9660,9660,9660,0
|
|
20240318,115700,63339880,9660,9660,9660,9660,0
|
|
20240318,115600,63339880,9660,9660,9660,9660,0
|
|
20240318,115500,63339880,9660,9660,9660,9660,0
|
|
20240318,115400,63339880,9660,9660,9660,9660,0
|
|
20240318,115300,63339880,9660,9660,9660,9660,0
|
|
20240318,115200,63339880,9660,9660,9660,9660,0
|
|
20240318,115100,63339880,9660,9660,9660,9660,1
|
|
20240318,115000,63330220,9610,9610,9610,9610,0
|
|
20240318,114900,63330220,9610,9610,9610,9610,3
|
|
20240318,114800,63301390,9660,9660,9660,9660,0
|
|
20240318,114700,63301390,9660,9660,9660,9660,1
|
|
20240318,114600,63291730,9600,9600,9600,9600,0
|
|
20240318,114500,63291730,9600,9640,9640,9600,234
|
|
20240318,114400,61042890,9640,9640,9640,9640,0
|
|
20240318,114300,61042890,9640,9630,9640,9630,53
|
|
20240318,114200,60532060,9630,9630,9630,9630,0
|
|
20240318,114100,60532060,9630,9630,9630,9630,0
|
|
20240318,114000,60532060,9630,9630,9630,9630,0
|
|
20240318,113900,60532060,9630,9630,9630,9630,2
|
|
20240318,113800,60512800,9630,9630,9630,9630,1
|
|
20240318,113700,60503170,9610,9610,9610,9610,1
|
|
20240318,113600,60493560,9630,9620,9630,9610,84
|
|
20240318,113500,59686190,9630,9630,9630,9630,0
|
|
20240318,113400,59686190,9630,9630,9630,9630,0
|
|
20240318,113300,59686190,9630,9630,9630,9630,15
|
|
20240318,113200,59541740,9630,9630,9630,9630,0
|
|
20240318,113100,59541740,9630,9630,9630,9630,0
|
|
20240318,113000,59541740,9630,9630,9630,9630,0
|
|
20240318,112900,59541740,9630,9630,9630,9630,0
|
|
20240318,112800,59541740,9630,9630,9630,9630,1
|
|
20240318,112700,59532110,9610,9610,9610,9610,1
|
|
20240318,112600,59522500,9630,9630,9630,9630,3
|
|
20240318,112500,59493610,9630,9630,9630,9630,0
|
|
20240318,112400,59493610,9630,9630,9630,9630,0
|
|
20240318,112300,59493610,9630,9630,9630,9630,0
|
|
20240318,112200,59493610,9630,9630,9630,9630,1
|
|
20240318,112100,59483980,9610,9610,9610,9610,5
|
|
20240318,112000,59435930,9630,9630,9630,9630,0
|
|
20240318,111900,59435930,9630,9630,9630,9630,0
|
|
20240318,111800,59435930,9630,9630,9630,9630,0
|
|
20240318,111700,59435930,9630,9630,9630,9630,0
|
|
20240318,111600,59435930,9630,9630,9630,9630,1
|
|
20240318,111500,59426300,9610,9610,9610,9610,4
|
|
20240318,111400,59387860,9630,9630,9630,9630,0
|
|
20240318,111300,59387860,9630,9630,9630,9630,0
|
|
20240318,111200,59387860,9630,9630,9630,9630,1
|
|
20240318,111100,59378230,9600,9600,9600,9600,110
|
|
20240318,111000,58322230,9610,9610,9610,9610,1012
|
|
20240318,110900,48596910,9630,9630,9630,9630,0
|
|
20240318,110800,48596910,9630,9630,9630,9630,0
|
|
20240318,110700,48596910,9630,9630,9630,9630,0
|
|
20240318,110600,48596910,9630,9630,9630,9630,1
|
|
20240318,110500,48587280,9630,9630,9630,9630,0
|
|
20240318,110400,48587280,9630,9630,9630,9630,1
|
|
20240318,110300,48577650,9620,9620,9620,9620,90
|
|
20240318,110200,47711850,9620,9630,9630,9620,981
|
|
20240318,110100,38264930,9630,9630,9630,9630,0
|
|
20240318,110000,38264930,9630,9630,9630,9630,0
|
|
20240318,105900,38264930,9630,9630,9630,9630,1
|
|
20240318,105800,38255300,9630,9630,9630,9630,0
|
|
20240318,105700,38255300,9630,9630,9630,9630,29
|
|
20240318,105600,37976030,9630,9630,9630,9630,0
|
|
20240318,105500,37976030,9630,9630,9630,9630,1
|
|
20240318,105400,37966400,9620,9620,9620,9620,187
|
|
20240318,105300,36167460,9620,9620,9620,9620,0
|
|
20240318,105200,36167460,9620,9620,9620,9620,0
|
|
20240318,105100,36167460,9620,9620,9620,9620,0
|
|
20240318,105000,36167460,9620,9620,9620,9620,1
|
|
20240318,104900,36157840,9610,9610,9610,9610,0
|
|
20240318,104800,36157840,9610,9610,9610,9610,3
|
|
20240318,104700,36129010,9610,9610,9610,9610,0
|
|
20240318,104600,36129010,9610,9610,9610,9610,0
|
|
20240318,104500,36129010,9610,9610,9610,9610,4
|
|
20240318,104400,36090570,9610,9610,9610,9610,0
|
|
20240318,104300,36090570,9610,9610,9610,9610,0
|
|
20240318,104200,36090570,9610,9610,9610,9610,7
|
|
20240318,104100,36023300,9620,9620,9620,9620,0
|
|
20240318,104000,36023300,9620,9620,9620,9620,0
|
|
20240318,103900,36023300,9620,9620,9620,9620,0
|
|
20240318,103800,36023300,9620,9620,9620,9620,0
|
|
20240318,103700,36023300,9620,9620,9620,9620,1
|
|
20240318,103600,36013680,9600,9600,9600,9600,0
|
|
20240318,103500,36013680,9600,9610,9610,9600,450
|
|
20240318,103400,31692470,9620,9620,9620,9620,12
|
|
20240318,103300,31577030,9630,9630,9630,9630,0
|
|
20240318,103200,31577030,9630,9630,9630,9630,0
|
|
20240318,103100,31577030,9630,9630,9630,9630,0
|
|
20240318,103000,31577030,9630,9630,9630,9630,0
|
|
20240318,102900,31577030,9630,9630,9630,9630,0
|
|
20240318,102800,31577030,9630,9630,9630,9630,0
|
|
20240318,102700,31577030,9630,9630,9630,9630,1
|
|
20240318,102600,31567400,9620,9620,9620,9620,128
|
|
20240318,102500,30336040,9630,9630,9630,9630,2
|
|
20240318,102400,30316780,9630,9630,9630,9630,0
|
|
20240318,102300,30316780,9630,9630,9630,9630,0
|
|
20240318,102200,30316780,9630,9630,9630,9630,0
|
|
20240318,102100,30316780,9630,9630,9630,9630,1
|
|
20240318,102000,30307150,9630,9630,9630,9630,1
|
|
20240318,101900,30297520,9610,9610,9610,9610,0
|
|
20240318,101800,30297520,9610,9610,9610,9610,60
|
|
20240318,101700,29720920,9610,9610,9610,9610,45
|
|
20240318,101600,29288470,9630,9630,9630,9630,0
|
|
20240318,101500,29288470,9630,9630,9630,9630,0
|
|
20240318,101400,29288470,9630,9630,9630,9630,0
|
|
20240318,101300,29288470,9630,9600,9630,9600,11
|
|
20240318,101200,29182840,9630,9630,9630,9630,0
|
|
20240318,101100,29182840,9630,9630,9630,9630,0
|
|
20240318,101000,29182840,9630,9630,9630,9630,1
|
|
20240318,100900,29173210,9630,9630,9630,9630,0
|
|
20240318,100800,29173210,9630,9630,9630,9630,0
|
|
20240318,100700,29173210,9630,9630,9630,9630,0
|
|
20240318,100600,29173210,9630,9630,9630,9630,1
|
|
20240318,100500,29163580,9630,9630,9630,9630,1
|
|
20240318,100400,29153950,9630,9630,9630,9630,0
|
|
20240318,100300,29153950,9630,9630,9630,9630,0
|
|
20240318,100200,29153950,9630,9630,9630,9630,2
|
|
20240318,100100,29134690,9630,9630,9630,9630,0
|
|
20240318,100000,29134690,9630,9630,9630,9630,0
|
|
20240318,095900,29134690,9630,9630,9630,9630,1
|
|
20240318,095800,29125060,9590,9590,9590,9590,0
|
|
20240318,095700,29125060,9590,9590,9590,9590,29
|
|
20240318,095600,28846950,9630,9630,9630,9630,4
|
|
20240318,095500,28808430,9630,9630,9630,9630,5
|
|
20240318,095400,28760280,9630,9630,9630,9630,0
|
|
20240318,095300,28760280,9630,9630,9630,9630,0
|
|
20240318,095200,28760280,9630,9630,9630,9630,0
|
|
20240318,095100,28760280,9630,9630,9630,9630,0
|
|
20240318,095000,28760280,9630,9630,9630,9630,0
|
|
20240318,094900,28760280,9630,9630,9630,9630,0
|
|
20240318,094800,28760280,9630,9630,9630,9630,0
|
|
20240318,094700,28760280,9630,9630,9630,9630,0
|
|
20240318,094600,28760280,9630,9630,9630,9630,0
|
|
20240318,094500,28760280,9630,9630,9630,9630,0
|
|
20240318,094400,28760280,9630,9630,9630,9630,0
|
|
20240318,094300,28760280,9630,9630,9630,9630,0
|
|
20240318,094200,28760280,9630,9630,9630,9630,0
|
|
20240318,094100,28760280,9630,9630,9630,9630,0
|
|
20240318,094000,28760280,9630,9630,9630,9630,1
|
|
20240318,093900,28750650,9580,9610,9610,9580,1467
|
|
20240318,093800,14674480,9630,9630,9630,9630,0
|
|
20240318,093700,14674480,9630,9630,9630,9630,0
|
|
20240318,093600,14674480,9630,9630,9630,9630,0
|
|
20240318,093500,14674480,9630,9630,9630,9630,1
|
|
20240318,093400,14664850,9630,9630,9630,9630,0
|
|
20240318,093300,14664850,9630,9630,9630,9630,0
|
|
20240318,093200,14664850,9630,9630,9630,9630,0
|
|
20240318,093100,14664850,9630,9630,9630,9630,0
|
|
20240318,093000,14664850,9630,9630,9630,9630,0
|
|
20240318,092900,14664850,9630,9630,9630,9630,0
|
|
20240318,092800,14664850,9630,9630,9630,9630,0
|
|
20240318,092700,14664850,9630,9630,9630,9630,0
|
|
20240318,092600,14664850,9630,9630,9630,9630,0
|
|
20240318,092500,14664850,9630,9630,9630,9630,0
|
|
20240318,092400,14664850,9630,9630,9630,9630,0
|
|
20240318,092300,14664850,9630,9630,9630,9630,0
|
|
20240318,092200,14664850,9630,9630,9630,9630,0
|
|
20240318,092100,14664850,9630,9630,9630,9630,0
|
|
20240318,092000,14664850,9630,9630,9630,9630,0
|
|
20240318,091900,14664850,9630,9630,9630,9630,0
|
|
20240318,091800,14664850,9630,9630,9630,9630,1
|
|
20240318,091700,14655220,9600,9610,9610,9600,59
|
|
20240318,091600,14088800,9600,9600,9600,9600,20
|
|
20240318,091500,13896800,9600,9610,9610,9600,1000
|
|
20240318,091400,4295630,9670,9620,9670,9620,2
|
|
20240318,091300,4276340,9610,9610,9610,9610,0
|
|
20240318,091200,4276340,9610,9610,9610,9610,0
|
|
20240318,091100,4276340,9610,9610,9610,9610,0
|
|
20240318,091000,4276340,9610,9630,9630,9610,100
|
|
20240318,090900,3314760,9640,9640,9640,9640,0
|
|
20240318,090800,3314760,9640,9640,9640,9640,0
|
|
20240318,090700,3314760,9640,9640,9640,9640,259
|
|
20240318,090600,818000,9640,9640,9640,9640,0
|
|
20240318,090500,818000,9640,9640,9640,9640,0
|
|
20240318,090400,818000,9640,9640,9640,9640,0
|
|
20240318,090300,818000,9640,9640,9640,9640,0
|
|
20240318,090200,818000,9640,9640,9640,9640,0
|
|
20240318,090100,818000,9640,9640,9640,9640,50
|
|
20240318,090000,336000,9600,9600,9600,9600,35
|