632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192900,79909650,9060,9060,9060,9060,273
|
|
20240314,192800,79909650,9060,9060,9060,9060,0
|
|
20240314,192700,79909650,9060,9060,9060,9060,0
|
|
20240314,192600,79909650,9060,9060,9060,9060,0
|
|
20240314,192500,79909650,9060,9060,9060,9060,0
|
|
20240314,192400,79909650,9060,9060,9060,9060,0
|
|
20240314,192300,79909650,9060,9060,9060,9060,0
|
|
20240314,192200,79909650,9060,9060,9060,9060,0
|
|
20240314,192100,79909650,9060,9060,9060,9060,0
|
|
20240314,192000,79909650,9060,9060,9060,9060,0
|
|
20240314,191900,79909650,9060,9060,9060,9060,0
|
|
20240314,191800,79909650,9060,9060,9060,9060,0
|
|
20240314,191700,79909650,9060,9060,9060,9060,0
|
|
20240314,191600,79909650,9060,9060,9060,9060,0
|
|
20240314,191500,79909650,9060,9060,9060,9060,0
|
|
20240314,191400,79909650,9060,9060,9060,9060,0
|
|
20240314,191300,79909650,9060,9060,9060,9060,0
|
|
20240314,191200,79909650,9060,9060,9060,9060,0
|
|
20240314,191100,79909650,9060,9060,9060,9060,0
|
|
20240314,191000,79909650,9060,9060,9060,9060,0
|
|
20240314,190900,79909650,9060,9060,9060,9060,0
|
|
20240314,190800,79909650,9060,9060,9060,9060,0
|
|
20240314,190700,79909650,9060,9060,9060,9060,0
|
|
20240314,190600,79909650,9060,9060,9060,9060,0
|
|
20240314,190500,79909650,9060,9060,9060,9060,0
|
|
20240314,190400,79909650,9060,9060,9060,9060,0
|
|
20240314,190300,79909650,9060,9060,9060,9060,0
|
|
20240314,190200,79909650,9060,9060,9060,9060,0
|
|
20240314,190100,79909650,9060,9060,9060,9060,0
|
|
20240314,190000,79909650,9060,9060,9060,9060,0
|
|
20240314,185900,79909650,9060,9060,9060,9060,273
|
|
20240314,185800,79909650,9060,9060,9060,9060,0
|
|
20240314,185700,79909650,9060,9060,9060,9060,0
|
|
20240314,185600,79909650,9060,9060,9060,9060,0
|
|
20240314,185500,79909650,9060,9060,9060,9060,0
|
|
20240314,185400,79909650,9060,9060,9060,9060,0
|
|
20240314,185300,79909650,9060,9060,9060,9060,0
|
|
20240314,185200,79909650,9060,9060,9060,9060,0
|
|
20240314,185100,79909650,9060,9060,9060,9060,0
|
|
20240314,185000,79909650,9060,9060,9060,9060,0
|
|
20240314,184900,79909650,9060,9060,9060,9060,0
|
|
20240314,184800,79909650,9060,9060,9060,9060,0
|
|
20240314,184700,79909650,9060,9060,9060,9060,0
|
|
20240314,184600,79909650,9060,9060,9060,9060,0
|
|
20240314,184500,79909650,9060,9060,9060,9060,0
|
|
20240314,184400,79909650,9060,9060,9060,9060,0
|
|
20240314,184300,79909650,9060,9060,9060,9060,0
|
|
20240314,184200,79909650,9060,9060,9060,9060,0
|
|
20240314,184100,79909650,9060,9060,9060,9060,0
|
|
20240314,184000,79909650,9060,9060,9060,9060,0
|
|
20240314,183900,79909650,9060,9060,9060,9060,0
|
|
20240314,183800,79909650,9060,9060,9060,9060,0
|
|
20240314,183700,79909650,9060,9060,9060,9060,0
|
|
20240314,183600,79909650,9060,9060,9060,9060,0
|
|
20240314,183500,79909650,9060,9060,9060,9060,0
|
|
20240314,183400,79909650,9060,9060,9060,9060,0
|
|
20240314,183300,79909650,9060,9060,9060,9060,0
|
|
20240314,183200,79909650,9060,9060,9060,9060,0
|
|
20240314,183100,79909650,9060,9060,9060,9060,0
|
|
20240314,183000,79909650,9060,9060,9060,9060,0
|
|
20240314,182900,79909650,9060,9060,9060,9060,273
|
|
20240314,182800,79909650,9060,9060,9060,9060,0
|
|
20240314,182700,79909650,9060,9060,9060,9060,0
|
|
20240314,182600,79909650,9060,9060,9060,9060,0
|
|
20240314,182500,79909650,9060,9060,9060,9060,0
|
|
20240314,182400,79909650,9060,9060,9060,9060,0
|
|
20240314,182300,79909650,9060,9060,9060,9060,0
|
|
20240314,182200,79909650,9060,9060,9060,9060,0
|
|
20240314,182100,79909650,9060,9060,9060,9060,0
|
|
20240314,182000,79909650,9060,9060,9060,9060,0
|
|
20240314,181900,79909650,9060,9060,9060,9060,0
|
|
20240314,181800,79909650,9060,9060,9060,9060,0
|
|
20240314,181700,79909650,9060,9060,9060,9060,0
|
|
20240314,181600,79909650,9060,9060,9060,9060,0
|
|
20240314,181500,79909650,9060,9060,9060,9060,0
|
|
20240314,181400,79909650,9060,9060,9060,9060,0
|
|
20240314,181300,79909650,9060,9060,9060,9060,0
|
|
20240314,181200,79909650,9060,9060,9060,9060,0
|
|
20240314,181100,79909650,9060,9060,9060,9060,0
|
|
20240314,181000,79909650,9060,9060,9060,9060,0
|
|
20240314,180900,79909650,9060,9060,9060,9060,0
|
|
20240314,180800,79909650,9060,9060,9060,9060,0
|
|
20240314,180700,79909650,9060,9060,9060,9060,0
|
|
20240314,180600,79909650,9060,9060,9060,9060,0
|
|
20240314,180500,79909650,9060,9060,9060,9060,0
|
|
20240314,180400,79909650,9060,9060,9060,9060,0
|
|
20240314,180300,79909650,9060,9060,9060,9060,0
|
|
20240314,180200,79909650,9060,9060,9060,9060,0
|
|
20240314,180100,79909650,9060,9060,9060,9060,0
|
|
20240314,180000,79909650,9060,9060,9060,9060,0
|
|
20240314,175900,79909650,9060,9060,9060,9060,273
|
|
20240314,175800,79909650,9060,9060,9060,9060,0
|
|
20240314,175700,79909650,9060,9060,9060,9060,0
|
|
20240314,175600,79909650,9060,9060,9060,9060,0
|
|
20240314,175500,79909650,9060,9060,9060,9060,0
|
|
20240314,175400,79909650,9060,9060,9060,9060,0
|
|
20240314,175300,79909650,9060,9060,9060,9060,0
|
|
20240314,175200,79909650,9060,9060,9060,9060,0
|
|
20240314,175100,79909650,9060,9060,9060,9060,0
|
|
20240314,175000,79909650,9060,9060,9060,9060,0
|
|
20240314,174900,79909650,9060,9060,9060,9060,0
|
|
20240314,174800,79909650,9060,9060,9060,9060,0
|
|
20240314,174700,79909650,9060,9060,9060,9060,0
|
|
20240314,174600,79909650,9060,9060,9060,9060,0
|
|
20240314,174500,79909650,9060,9060,9060,9060,0
|
|
20240314,174400,79909650,9060,9060,9060,9060,0
|
|
20240314,174300,79909650,9060,9060,9060,9060,0
|
|
20240314,174200,79909650,9060,9060,9060,9060,0
|
|
20240314,174100,79909650,9060,9060,9060,9060,0
|
|
20240314,174000,79909650,9060,9060,9060,9060,0
|
|
20240314,173900,79909650,9060,9060,9060,9060,0
|
|
20240314,173800,79909650,9060,9060,9060,9060,0
|
|
20240314,173700,79909650,9060,9060,9060,9060,0
|
|
20240314,173600,79909650,9060,9060,9060,9060,0
|
|
20240314,173500,79909650,9060,9060,9060,9060,0
|
|
20240314,173400,79909650,9060,9060,9060,9060,0
|
|
20240314,173300,79909650,9060,9060,9060,9060,0
|
|
20240314,173200,79909650,9060,9060,9060,9060,0
|
|
20240314,173100,79909650,9060,9060,9060,9060,0
|
|
20240314,173000,79909650,9060,9060,9060,9060,0
|
|
20240314,172900,79909650,9060,9060,9060,9060,273
|
|
20240314,172800,79909650,9060,9060,9060,9060,0
|
|
20240314,172700,79909650,9060,9060,9060,9060,0
|
|
20240314,172600,79909650,9060,9060,9060,9060,0
|
|
20240314,172500,79909650,9060,9060,9060,9060,0
|
|
20240314,172400,79909650,9060,9060,9060,9060,0
|
|
20240314,172300,79909650,9060,9060,9060,9060,0
|
|
20240314,172200,79909650,9060,9060,9060,9060,0
|
|
20240314,172100,79909650,9060,9060,9060,9060,0
|
|
20240314,172000,79909650,9060,9060,9060,9060,0
|
|
20240314,171900,79909650,9060,9060,9060,9060,0
|
|
20240314,171800,79909650,9060,9060,9060,9060,0
|
|
20240314,171700,79909650,9060,9060,9060,9060,0
|
|
20240314,171600,79909650,9060,9060,9060,9060,0
|
|
20240314,171500,79909650,9060,9060,9060,9060,0
|
|
20240314,171400,79909650,9060,9060,9060,9060,0
|
|
20240314,171300,79909650,9060,9060,9060,9060,0
|
|
20240314,171200,79909650,9060,9060,9060,9060,0
|
|
20240314,171100,79909650,9060,9060,9060,9060,0
|
|
20240314,171000,79909650,9060,9060,9060,9060,0
|
|
20240314,170900,79909650,9060,9060,9060,9060,0
|
|
20240314,170800,79909650,9060,9060,9060,9060,0
|
|
20240314,170700,79909650,9060,9060,9060,9060,0
|
|
20240314,170600,79909650,9060,9060,9060,9060,0
|
|
20240314,170500,79909650,9060,9060,9060,9060,0
|
|
20240314,170400,79909650,9060,9060,9060,9060,0
|
|
20240314,170300,79909650,9060,9060,9060,9060,0
|
|
20240314,170200,79909650,9060,9060,9060,9060,0
|
|
20240314,170100,79909650,9060,9060,9060,9060,0
|
|
20240314,170000,79909650,9060,9060,9060,9060,0
|
|
20240314,165900,79909650,9060,9060,9060,9060,273
|
|
20240314,165800,79909650,9060,9060,9060,9060,0
|
|
20240314,165700,79909650,9060,9060,9060,9060,0
|
|
20240314,165600,79909650,9060,9060,9060,9060,0
|
|
20240314,165500,79909650,9060,9060,9060,9060,0
|
|
20240314,165400,79909650,9060,9060,9060,9060,0
|
|
20240314,165300,79909650,9060,9060,9060,9060,0
|
|
20240314,165200,79909650,9060,9060,9060,9060,0
|
|
20240314,165100,79909650,9060,9060,9060,9060,0
|
|
20240314,165000,79909650,9060,9060,9060,9060,0
|
|
20240314,164900,79909650,9060,9060,9060,9060,0
|
|
20240314,164800,79909650,9060,9060,9060,9060,0
|
|
20240314,164700,79909650,9060,9060,9060,9060,0
|
|
20240314,164600,79909650,9060,9060,9060,9060,0
|
|
20240314,164500,79909650,9060,9060,9060,9060,0
|
|
20240314,164400,79909650,9060,9060,9060,9060,0
|
|
20240314,164300,79909650,9060,9060,9060,9060,0
|
|
20240314,164200,79909650,9060,9060,9060,9060,0
|
|
20240314,164100,79909650,9060,9060,9060,9060,0
|
|
20240314,164000,79909650,9060,9060,9060,9060,0
|
|
20240314,163900,79909650,9060,9060,9060,9060,0
|
|
20240314,163800,79909650,9060,9060,9060,9060,0
|
|
20240314,163700,79909650,9060,9060,9060,9060,0
|
|
20240314,163600,79909650,9060,9060,9060,9060,0
|
|
20240314,163500,79909650,9060,9060,9060,9060,0
|
|
20240314,163400,79909650,9060,9060,9060,9060,0
|
|
20240314,163300,79909650,9060,9060,9060,9060,0
|
|
20240314,163200,79909650,9060,9060,9060,9060,0
|
|
20240314,163100,79909650,9060,9060,9060,9060,0
|
|
20240314,163000,79909650,9060,9060,9060,9060,0
|
|
20240314,162900,79909650,9060,9060,9060,9060,273
|
|
20240314,162800,79909650,9060,9060,9060,9060,0
|
|
20240314,162700,79909650,9060,9060,9060,9060,0
|
|
20240314,162600,79909650,9060,9060,9060,9060,0
|
|
20240314,162500,79909650,9060,9060,9060,9060,0
|
|
20240314,162400,79909650,9060,9060,9060,9060,0
|
|
20240314,162300,79909650,9060,9060,9060,9060,0
|
|
20240314,162200,79909650,9060,9060,9060,9060,0
|
|
20240314,162100,79909650,9060,9060,9060,9060,0
|
|
20240314,162000,79909650,9060,9060,9060,9060,0
|
|
20240314,161900,79909650,9060,9060,9060,9060,0
|
|
20240314,161800,79909650,9060,9060,9060,9060,0
|
|
20240314,161700,79909650,9060,9060,9060,9060,0
|
|
20240314,161600,79909650,9060,9060,9060,9060,0
|
|
20240314,161500,79909650,9060,9060,9060,9060,0
|
|
20240314,161400,79909650,9060,9060,9060,9060,0
|
|
20240314,161300,79909650,9060,9060,9060,9060,0
|
|
20240314,161200,79909650,9060,9060,9060,9060,0
|
|
20240314,161100,79909650,9060,9060,9060,9060,0
|
|
20240314,161000,79909650,9060,9060,9060,9060,0
|
|
20240314,160900,79909650,9060,9060,9060,9060,0
|
|
20240314,160800,79909650,9060,9060,9060,9060,0
|
|
20240314,160700,79909650,9060,9060,9060,9060,0
|
|
20240314,160600,79909650,9060,9060,9060,9060,0
|
|
20240314,160500,79909650,9060,9060,9060,9060,0
|
|
20240314,160400,79909650,9060,9060,9060,9060,0
|
|
20240314,160300,79909650,9060,9060,9060,9060,0
|
|
20240314,160200,79909650,9060,9060,9060,9060,0
|
|
20240314,160100,79909650,9060,9060,9060,9060,0
|
|
20240314,160000,79909650,9060,9060,9060,9060,0
|
|
20240314,155900,79909650,9060,9060,9060,9060,273
|
|
20240314,155800,79909650,9060,9060,9060,9060,0
|
|
20240314,155700,79909650,9060,9060,9060,9060,0
|
|
20240314,155600,79909650,9060,9060,9060,9060,0
|
|
20240314,155500,79909650,9060,9060,9060,9060,0
|
|
20240314,155400,79909650,9060,9060,9060,9060,0
|
|
20240314,155300,79909650,9060,9060,9060,9060,0
|
|
20240314,155200,79909650,9060,9060,9060,9060,0
|
|
20240314,155100,79909650,9060,9060,9060,9060,0
|
|
20240314,155000,79909650,9060,9060,9060,9060,0
|
|
20240314,154900,79909650,9060,9060,9060,9060,0
|
|
20240314,154800,79909650,9060,9060,9060,9060,0
|
|
20240314,154700,79909650,9060,9060,9060,9060,0
|
|
20240314,154600,79909650,9060,9060,9060,9060,0
|
|
20240314,154500,79909650,9060,9060,9060,9060,0
|
|
20240314,154400,79909650,9060,9060,9060,9060,0
|
|
20240314,154300,79909650,9060,9060,9060,9060,0
|
|
20240314,154200,79909650,9060,9060,9060,9060,0
|
|
20240314,154100,79909650,9060,9060,9060,9060,0
|
|
20240314,154000,79909650,9060,9060,9060,9060,0
|
|
20240314,153900,79909650,9060,9060,9060,9060,0
|
|
20240314,153800,79909650,9060,9060,9060,9060,0
|
|
20240314,153700,79909650,9060,9060,9060,9060,0
|
|
20240314,153600,79909650,9060,9060,9060,9060,0
|
|
20240314,153500,79909650,9060,9060,9060,9060,0
|
|
20240314,153400,79909650,9060,9060,9060,9060,0
|
|
20240314,153300,79909650,9060,9060,9060,9060,0
|
|
20240314,153200,79909650,9060,9060,9060,9060,0
|
|
20240314,153100,79909650,9060,9060,9060,9060,0
|
|
20240314,153000,79909650,9060,9060,9060,9060,273
|
|
20240314,152900,77436270,9060,9060,9060,9060,0
|
|
20240314,152800,77436270,9060,9060,9060,9060,0
|
|
20240314,152700,77436270,9060,9060,9060,9060,0
|
|
20240314,152600,77436270,9060,9060,9060,9060,0
|
|
20240314,152500,77436270,9060,9060,9060,9060,0
|
|
20240314,152400,77436270,9060,9060,9060,9060,0
|
|
20240314,152300,77436270,9060,9060,9060,9060,0
|
|
20240314,152200,77436270,9060,9060,9060,9060,0
|
|
20240314,152100,77436270,9060,9060,9060,9060,0
|
|
20240314,152000,77436270,9060,9060,9060,9060,0
|
|
20240314,151900,77436270,9060,9060,9060,9060,0
|
|
20240314,151800,77436270,9060,9040,9060,9040,110
|
|
20240314,151700,76439870,8990,8990,8990,8990,1
|
|
20240314,151600,76430880,9040,8980,9040,8980,27
|
|
20240314,151500,76186860,9040,9040,9040,9040,0
|
|
20240314,151400,76186860,9040,9040,9040,9040,0
|
|
20240314,151300,76186860,9040,9040,9040,9040,1
|
|
20240314,151200,76177820,8980,9000,9000,8980,222
|
|
20240314,151100,74184040,9000,8990,9000,8990,49
|
|
20240314,151000,73743240,8990,9000,9000,8990,223
|
|
20240314,150900,71737650,9000,9000,9000,9000,0
|
|
20240314,150800,71737650,9000,9000,9000,9000,4
|
|
20240314,150700,71701650,9000,9000,9000,9000,0
|
|
20240314,150600,71701650,9000,9000,9000,9000,0
|
|
20240314,150500,71701650,9000,9000,9000,9000,0
|
|
20240314,150400,71701650,9000,9000,9000,9000,0
|
|
20240314,150300,71701650,9000,9000,9000,9000,0
|
|
20240314,150200,71701650,9000,9000,9000,9000,0
|
|
20240314,150100,71701650,9000,9000,9000,9000,0
|
|
20240314,150000,71701650,9000,9000,9000,9000,0
|
|
20240314,145900,71701650,9000,9000,9000,9000,6
|
|
20240314,145800,71647650,8990,8990,8990,8990,0
|
|
20240314,145700,71647650,8990,8990,8990,8990,0
|
|
20240314,145600,71647650,8990,8990,8990,8990,0
|
|
20240314,145500,71647650,8990,8990,8990,8990,0
|
|
20240314,145400,71647650,8990,8990,8990,8990,0
|
|
20240314,145300,71647650,8990,9020,9020,8990,100
|
|
20240314,145200,70747310,9040,9040,9040,9040,0
|
|
20240314,145100,70747310,9040,9040,9040,9040,0
|
|
20240314,145000,70747310,9040,9040,9040,9040,0
|
|
20240314,144900,70747310,9040,9040,9040,9040,1
|
|
20240314,144800,70738270,9030,9030,9030,9030,2
|
|
20240314,144700,70720210,9020,9020,9020,9020,0
|
|
20240314,144600,70720210,9020,9020,9020,9020,0
|
|
20240314,144500,70720210,9020,9020,9020,9020,0
|
|
20240314,144400,70720210,9020,9020,9020,9020,0
|
|
20240314,144300,70720210,9020,9020,9020,9020,0
|
|
20240314,144200,70720210,9020,9020,9020,9020,0
|
|
20240314,144100,70720210,9020,9020,9020,9020,600
|
|
20240314,144000,65308210,9040,9040,9040,9040,0
|
|
20240314,143900,65308210,9040,9040,9040,9040,0
|
|
20240314,143800,65308210,9040,9040,9040,9040,0
|
|
20240314,143700,65308210,9040,9040,9040,9040,0
|
|
20240314,143600,65308210,9040,9040,9040,9040,10
|
|
20240314,143500,65217810,9030,9030,9030,9030,0
|
|
20240314,143400,65217810,9030,9030,9030,9030,0
|
|
20240314,143300,65217810,9030,9030,9030,9030,1
|
|
20240314,143200,65208780,9020,9020,9020,9020,0
|
|
20240314,143100,65208780,9020,9020,9020,9020,10
|
|
20240314,143000,65118580,9020,9020,9020,9020,0
|
|
20240314,142900,65118580,9020,9040,9040,9020,9
|
|
20240314,142800,65037260,9040,9030,9040,9030,31
|
|
20240314,142700,64757100,9000,9000,9000,9000,0
|
|
20240314,142600,64757100,9000,9000,9000,9000,0
|
|
20240314,142500,64757100,9000,9000,9000,9000,0
|
|
20240314,142400,64757100,9000,9000,9000,9000,0
|
|
20240314,142300,64757100,9000,9000,9000,9000,0
|
|
20240314,142200,64757100,9000,9000,9000,9000,0
|
|
20240314,142100,64757100,9000,9000,9000,9000,0
|
|
20240314,142000,64757100,9000,9000,9000,9000,0
|
|
20240314,141900,64757100,9000,9000,9000,9000,0
|
|
20240314,141800,64757100,9000,9000,9000,9000,0
|
|
20240314,141700,64757100,9000,9000,9000,9000,0
|
|
20240314,141600,64757100,9000,9000,9000,9000,0
|
|
20240314,141500,64757100,9000,9000,9000,9000,0
|
|
20240314,141400,64757100,9000,9000,9000,9000,0
|
|
20240314,141300,64757100,9000,9000,9000,9000,0
|
|
20240314,141200,64757100,9000,9000,9000,9000,0
|
|
20240314,141100,64757100,9000,9000,9000,9000,0
|
|
20240314,141000,64757100,9000,9000,9000,9000,0
|
|
20240314,140900,64757100,9000,9000,9000,9000,0
|
|
20240314,140800,64757100,9000,9000,9000,9000,0
|
|
20240314,140700,64757100,9000,9000,9000,9000,0
|
|
20240314,140600,64757100,9000,9000,9000,9000,0
|
|
20240314,140500,64757100,9000,9000,9000,9000,0
|
|
20240314,140400,64757100,9000,9000,9000,9000,0
|
|
20240314,140300,64757100,9000,9000,9000,9000,0
|
|
20240314,140200,64757100,9000,9000,9000,9000,0
|
|
20240314,140100,64757100,9000,9000,9000,9000,0
|
|
20240314,140000,64757100,9000,9000,9000,9000,0
|
|
20240314,135900,64757100,9000,9000,9000,9000,0
|
|
20240314,135800,64757100,9000,9000,9000,9000,19
|
|
20240314,135700,64586100,9000,9000,9000,9000,0
|
|
20240314,135600,64586100,9000,9000,9000,9000,1
|
|
20240314,135500,64577100,9000,9000,9000,9000,180
|
|
20240314,135400,62957100,9010,9010,9010,9010,0
|
|
20240314,135300,62957100,9010,9010,9010,9010,0
|
|
20240314,135200,62957100,9010,9010,9010,9010,0
|
|
20240314,135100,62957100,9010,9010,9010,9010,0
|
|
20240314,135000,62957100,9010,9010,9010,9010,35
|
|
20240314,134900,62641750,9000,9000,9000,9000,0
|
|
20240314,134800,62641750,9000,9000,9000,9000,73
|
|
20240314,134700,61984750,8980,8980,8980,8980,0
|
|
20240314,134600,61984750,8980,8980,8980,8980,0
|
|
20240314,134500,61984750,8980,8980,8980,8980,0
|
|
20240314,134400,61984750,8980,8980,8980,8980,0
|
|
20240314,134300,61984750,8980,8980,8980,8980,1
|
|
20240314,134200,61975770,9000,9000,9000,9000,0
|
|
20240314,134100,61975770,9000,9000,9000,9000,307
|
|
20240314,134000,59212770,9010,9010,9010,9010,30
|
|
20240314,133900,58942470,9010,9010,9010,9010,0
|
|
20240314,133800,58942470,9010,9010,9010,9010,0
|
|
20240314,133700,58942470,9010,9010,9010,9010,0
|
|
20240314,133600,58942470,9010,9010,9010,9010,88
|
|
20240314,133500,58149590,9020,9020,9020,9020,0
|
|
20240314,133400,58149590,9020,9020,9020,9020,0
|
|
20240314,133300,58149590,9020,9020,9020,9020,0
|
|
20240314,133200,58149590,9020,9020,9020,9020,0
|
|
20240314,133100,58149590,9020,9020,9020,9020,0
|
|
20240314,133000,58149590,9020,9020,9020,9020,1
|
|
20240314,132900,58140570,9020,9020,9020,9020,0
|
|
20240314,132800,58140570,9020,9020,9020,9020,3
|
|
20240314,132700,58113510,9030,9030,9030,9030,0
|
|
20240314,132600,58113510,9030,9030,9030,9030,0
|
|
20240314,132500,58113510,9030,9030,9030,9030,0
|
|
20240314,132400,58113510,9030,9030,9030,9030,0
|
|
20240314,132300,58113510,9030,9030,9030,9030,0
|
|
20240314,132200,58113510,9030,9030,9030,9030,695
|
|
20240314,132100,51837660,9040,9030,9040,9030,310
|
|
20240314,132000,49038310,9010,9010,9010,9010,0
|
|
20240314,131900,49038310,9010,9010,9010,9010,0
|
|
20240314,131800,49038310,9010,9010,9010,9010,0
|
|
20240314,131700,49038310,9010,9010,9010,9010,0
|
|
20240314,131600,49038310,9010,9010,9010,9010,0
|
|
20240314,131500,49038310,9010,9010,9010,9010,49
|
|
20240314,131400,48596820,9000,9000,9000,9000,0
|
|
20240314,131300,48596820,9000,9000,9000,9000,0
|
|
20240314,131200,48596820,9000,9000,9000,9000,0
|
|
20240314,131100,48596820,9000,9000,9000,9000,0
|
|
20240314,131000,48596820,9000,9000,9000,9000,0
|
|
20240314,130900,48596820,9000,9000,9000,9000,30
|
|
20240314,130800,48326820,9010,9010,9010,9010,0
|
|
20240314,130700,48326820,9010,9010,9010,9010,0
|
|
20240314,130600,48326820,9010,9010,9010,9010,0
|
|
20240314,130500,48326820,9010,9010,9010,9010,0
|
|
20240314,130400,48326820,9010,9010,9010,9010,0
|
|
20240314,130300,48326820,9010,9010,9010,9010,0
|
|
20240314,130200,48326820,9010,9010,9010,9010,0
|
|
20240314,130100,48326820,9010,9010,9010,9010,0
|
|
20240314,130000,48326820,9010,9010,9010,9010,0
|
|
20240314,125900,48326820,9010,9010,9010,9010,0
|
|
20240314,125800,48326820,9010,9010,9010,9010,0
|
|
20240314,125700,48326820,9010,9010,9010,9010,0
|
|
20240314,125600,48326820,9010,9010,9010,9010,0
|
|
20240314,125500,48326820,9010,9010,9010,9010,0
|
|
20240314,125400,48326820,9010,9010,9010,9010,0
|
|
20240314,125300,48326820,9010,9010,9010,9010,0
|
|
20240314,125200,48326820,9010,9010,9010,9010,0
|
|
20240314,125100,48326820,9010,9010,9010,9010,0
|
|
20240314,125000,48326820,9010,9010,9010,9010,1
|
|
20240314,124900,48317810,9020,9020,9020,9020,0
|
|
20240314,124800,48317810,9020,9020,9020,9020,0
|
|
20240314,124700,48317810,9020,9020,9020,9020,92
|
|
20240314,124600,47487970,9020,9020,9020,9020,0
|
|
20240314,124500,47487970,9020,9020,9020,9020,0
|
|
20240314,124400,47487970,9020,9020,9020,9020,0
|
|
20240314,124300,47487970,9020,9020,9020,9020,0
|
|
20240314,124200,47487970,9020,9020,9020,9020,0
|
|
20240314,124100,47487970,9020,9020,9020,9020,0
|
|
20240314,124000,47487970,9020,9020,9020,9020,0
|
|
20240314,123900,47487970,9020,9020,9020,9020,0
|
|
20240314,123800,47487970,9020,9020,9020,9020,0
|
|
20240314,123700,47487970,9020,9020,9020,9020,0
|
|
20240314,123600,47487970,9020,9020,9020,9020,0
|
|
20240314,123500,47487970,9020,9020,9020,9020,0
|
|
20240314,123400,47487970,9020,9020,9020,9020,0
|
|
20240314,123300,47487970,9020,9020,9020,9020,0
|
|
20240314,123200,47487970,9020,9020,9020,9020,0
|
|
20240314,123100,47487970,9020,9020,9020,9020,0
|
|
20240314,123000,47487970,9020,9020,9020,9020,0
|
|
20240314,122900,47487970,9020,9020,9020,9020,0
|
|
20240314,122800,47487970,9020,9020,9020,9020,0
|
|
20240314,122700,47487970,9020,9020,9020,9020,0
|
|
20240314,122600,47487970,9020,9020,9020,9020,0
|
|
20240314,122500,47487970,9020,9020,9020,9020,0
|
|
20240314,122400,47487970,9020,9020,9020,9020,0
|
|
20240314,122300,47487970,9020,9020,9020,9020,0
|
|
20240314,122200,47487970,9020,9020,9020,9020,0
|
|
20240314,122100,47487970,9020,9020,9020,9020,0
|
|
20240314,122000,47487970,9020,9020,9020,9020,0
|
|
20240314,121900,47487970,9020,9020,9020,9020,0
|
|
20240314,121800,47487970,9020,9020,9020,9020,0
|
|
20240314,121700,47487970,9020,9020,9020,9020,0
|
|
20240314,121600,47487970,9020,9020,9020,9020,0
|
|
20240314,121500,47487970,9020,9020,9020,9020,0
|
|
20240314,121400,47487970,9020,9020,9020,9020,0
|
|
20240314,121300,47487970,9020,9020,9020,9020,2
|
|
20240314,121200,47469930,9020,9020,9020,9020,0
|
|
20240314,121100,47469930,9020,9020,9020,9020,0
|
|
20240314,121000,47469930,9020,9020,9020,9020,0
|
|
20240314,120900,47469930,9020,9020,9020,9020,0
|
|
20240314,120800,47469930,9020,9020,9020,9020,1
|
|
20240314,120700,47460910,8960,8960,8960,8960,0
|
|
20240314,120600,47460910,8960,8960,8960,8960,0
|
|
20240314,120500,47460910,8960,8960,8960,8960,0
|
|
20240314,120400,47460910,8960,8960,8960,8960,0
|
|
20240314,120300,47460910,8960,8960,8960,8960,0
|
|
20240314,120200,47460910,8960,8960,8960,8960,0
|
|
20240314,120100,47460910,8960,8960,8960,8960,0
|
|
20240314,120000,47460910,8960,8960,8960,8960,0
|
|
20240314,115900,47460910,8960,8960,8960,8960,5
|
|
20240314,115800,47416110,8960,8960,8960,8960,0
|
|
20240314,115700,47416110,8960,8960,8960,8960,0
|
|
20240314,115600,47416110,8960,8960,8960,8960,0
|
|
20240314,115500,47416110,8960,8960,8960,8960,0
|
|
20240314,115400,47416110,8960,8960,8960,8960,0
|
|
20240314,115300,47416110,8960,8960,8960,8960,0
|
|
20240314,115200,47416110,8960,8960,8960,8960,0
|
|
20240314,115100,47416110,8960,8960,8960,8960,0
|
|
20240314,115000,47416110,8960,8960,8960,8960,0
|
|
20240314,114900,47416110,8960,8960,8960,8960,0
|
|
20240314,114800,47416110,8960,8960,8960,8960,0
|
|
20240314,114700,47416110,8960,8960,8960,8960,1
|
|
20240314,114600,47407150,9020,9020,9020,9020,0
|
|
20240314,114500,47407150,9020,9020,9020,9020,0
|
|
20240314,114400,47407150,9020,9020,9020,9020,0
|
|
20240314,114300,47407150,9020,9020,9020,9020,0
|
|
20240314,114200,47407150,9020,9020,9020,9020,0
|
|
20240314,114100,47407150,9020,9020,9020,9020,0
|
|
20240314,114000,47407150,9020,9020,9020,9020,0
|
|
20240314,113900,47407150,9020,9020,9020,9020,0
|
|
20240314,113800,47407150,9020,9020,9020,9020,0
|
|
20240314,113700,47407150,9020,9020,9020,9020,0
|
|
20240314,113600,47407150,9020,9020,9020,9020,0
|
|
20240314,113500,47407150,9020,9020,9020,9020,0
|
|
20240314,113400,47407150,9020,9020,9020,9020,1
|
|
20240314,113300,47398130,8970,8970,8970,8970,0
|
|
20240314,113200,47398130,8970,8970,8970,8970,0
|
|
20240314,113100,47398130,8970,8970,8970,8970,0
|
|
20240314,113000,47398130,8970,8970,8970,8970,0
|
|
20240314,112900,47398130,8970,8970,8970,8970,0
|
|
20240314,112800,47398130,8970,8970,8970,8970,0
|
|
20240314,112700,47398130,8970,8980,8980,8970,124
|
|
20240314,112600,46285700,9020,9020,9020,9020,0
|
|
20240314,112500,46285700,9020,9020,9020,9020,0
|
|
20240314,112400,46285700,9020,9020,9020,9020,0
|
|
20240314,112300,46285700,9020,8980,9020,8980,11
|
|
20240314,112200,46186880,8980,8980,8980,8980,0
|
|
20240314,112100,46186880,8980,8980,8980,8980,105
|
|
20240314,112000,45243980,9040,9040,9040,9040,0
|
|
20240314,111900,45243980,9040,9040,9040,9040,0
|
|
20240314,111800,45243980,9040,9040,9040,9040,0
|
|
20240314,111700,45243980,9040,9040,9040,9040,0
|
|
20240314,111600,45243980,9040,9040,9040,9040,0
|
|
20240314,111500,45243980,9040,9040,9040,9040,0
|
|
20240314,111400,45243980,9040,9030,9040,9030,103
|
|
20240314,111300,44313880,9030,9030,9030,9030,0
|
|
20240314,111200,44313880,9030,9030,9030,9030,0
|
|
20240314,111100,44313880,9030,9030,9030,9030,0
|
|
20240314,111000,44313880,9030,9030,9030,9030,1
|
|
20240314,110900,44304850,9060,9060,9060,9060,0
|
|
20240314,110800,44304850,9060,9060,9060,9060,0
|
|
20240314,110700,44304850,9060,9060,9060,9060,0
|
|
20240314,110600,44304850,9060,9060,9060,9060,0
|
|
20240314,110500,44304850,9060,9060,9060,9060,0
|
|
20240314,110400,44304850,9060,9060,9060,9060,0
|
|
20240314,110300,44304850,9060,9060,9060,9060,0
|
|
20240314,110200,44304850,9060,9060,9060,9060,0
|
|
20240314,110100,44304850,9060,9060,9060,9060,0
|
|
20240314,110000,44304850,9060,9060,9060,9060,0
|
|
20240314,105900,44304850,9060,9060,9060,9060,0
|
|
20240314,105800,44304850,9060,9060,9060,9060,0
|
|
20240314,105700,44304850,9060,9060,9060,9060,0
|
|
20240314,105600,44304850,9060,9060,9060,9060,0
|
|
20240314,105500,44304850,9060,9060,9060,9060,0
|
|
20240314,105400,44304850,9060,9060,9060,9060,0
|
|
20240314,105300,44304850,9060,9060,9060,9060,0
|
|
20240314,105200,44304850,9060,9060,9060,9060,0
|
|
20240314,105100,44304850,9060,9060,9060,9060,0
|
|
20240314,105000,44304850,9060,9060,9060,9060,0
|
|
20240314,104900,44304850,9060,9060,9060,9060,0
|
|
20240314,104800,44304850,9060,9060,9060,9060,0
|
|
20240314,104700,44304850,9060,9060,9060,9060,0
|
|
20240314,104600,44304850,9060,9060,9060,9060,0
|
|
20240314,104500,44304850,9060,9060,9060,9060,0
|
|
20240314,104400,44304850,9060,9060,9060,9060,0
|
|
20240314,104300,44304850,9060,9060,9060,9060,0
|
|
20240314,104200,44304850,9060,9060,9060,9060,0
|
|
20240314,104100,44304850,9060,9060,9060,9060,0
|
|
20240314,104000,44304850,9060,9060,9060,9060,0
|
|
20240314,103900,44304850,9060,8960,9060,8910,201
|
|
20240314,103800,42509160,8960,8960,8960,8960,83
|
|
20240314,103700,41765480,8960,8960,8960,8960,0
|
|
20240314,103600,41765480,8960,8960,8960,8960,0
|
|
20240314,103500,41765480,8960,8960,8960,8960,62
|
|
20240314,103400,41209960,8960,8960,8960,8960,0
|
|
20240314,103300,41209960,8960,8960,8960,8960,5
|
|
20240314,103200,41165160,8960,8960,8960,8960,0
|
|
20240314,103100,41165160,8960,8960,8960,8960,0
|
|
20240314,103000,41165160,8960,8960,8960,8960,0
|
|
20240314,102900,41165160,8960,8960,8960,8960,0
|
|
20240314,102800,41165160,8960,8960,8960,8960,0
|
|
20240314,102700,41165160,8960,8960,8960,8960,0
|
|
20240314,102600,41165160,8960,8960,8960,8960,0
|
|
20240314,102500,41165160,8960,8960,8960,8960,0
|
|
20240314,102400,41165160,8960,8960,8960,8960,0
|
|
20240314,102300,41165160,8960,8960,8960,8960,0
|
|
20240314,102200,41165160,8960,8960,8960,8960,0
|
|
20240314,102100,41165160,8960,8960,8960,8960,0
|
|
20240314,102000,41165160,8960,8960,8960,8960,0
|
|
20240314,101900,41165160,8960,8960,8960,8960,0
|
|
20240314,101800,41165160,8960,8960,8960,8960,0
|
|
20240314,101700,41165160,8960,8960,8960,8960,0
|
|
20240314,101600,41165160,8960,8960,8960,8960,0
|
|
20240314,101500,41165160,8960,8960,8960,8960,0
|
|
20240314,101400,41165160,8960,8960,8960,8960,0
|
|
20240314,101300,41165160,8960,8960,8960,8960,0
|
|
20240314,101200,41165160,8960,8960,8960,8960,0
|
|
20240314,101100,41165160,8960,8960,8960,8960,10
|
|
20240314,101000,41075560,8960,8960,8960,8960,0
|
|
20240314,100900,41075560,8960,8960,8960,8960,0
|
|
20240314,100800,41075560,8960,8960,8960,8960,0
|
|
20240314,100700,41075560,8960,8960,8960,8960,0
|
|
20240314,100600,41075560,8960,8960,8960,8960,0
|
|
20240314,100500,41075560,8960,8960,8960,8960,0
|
|
20240314,100400,41075560,8960,8960,8960,8960,14
|
|
20240314,100300,40950120,8960,8960,8960,8960,0
|
|
20240314,100200,40950120,8960,8960,8960,8960,24
|
|
20240314,100100,40735080,8920,8920,8920,8920,0
|
|
20240314,100000,40735080,8920,8920,8920,8920,0
|
|
20240314,095900,40735080,8920,8930,8930,8920,3
|
|
20240314,095800,40708310,8920,8920,8920,8920,0
|
|
20240314,095700,40708310,8920,8920,8920,8920,1
|
|
20240314,095600,40699390,8930,8930,8930,8930,0
|
|
20240314,095500,40699390,8930,8930,8930,8930,148
|
|
20240314,095400,39377750,8930,8930,8930,8930,10
|
|
20240314,095300,39288450,8930,8930,8930,8930,43
|
|
20240314,095200,38904460,8930,8930,8930,8930,21
|
|
20240314,095100,38716930,8920,8930,8930,8920,89
|
|
20240314,095000,37923040,8920,8940,8940,8920,500
|
|
20240314,094900,33457360,8940,8960,8960,8940,306
|
|
20240314,094800,30720900,8960,8970,8970,8960,15
|
|
20240314,094700,30586400,8970,8970,8970,8970,0
|
|
20240314,094600,30586400,8970,8970,8970,8970,10
|
|
20240314,094500,30496700,9000,9000,9000,9000,10
|
|
20240314,094400,30406700,8980,8980,8980,8980,0
|
|
20240314,094300,30406700,8980,8980,8980,8980,0
|
|
20240314,094200,30406700,8980,8980,8980,8980,0
|
|
20240314,094100,30406700,8980,8980,8980,8980,1
|
|
20240314,094000,30397720,8980,8980,8980,8980,0
|
|
20240314,093900,30397720,8980,8980,8980,8980,0
|
|
20240314,093800,30397720,8980,8980,8980,8980,0
|
|
20240314,093700,30397720,8980,8980,8980,8980,0
|
|
20240314,093600,30397720,8980,8980,8980,8980,6
|
|
20240314,093500,30343840,9010,9010,9010,9010,0
|
|
20240314,093400,30343840,9010,9010,9010,9010,0
|
|
20240314,093300,30343840,9010,9010,9010,9010,0
|
|
20240314,093200,30343840,9010,9010,9010,9010,0
|
|
20240314,093100,30343840,9010,9010,9010,9010,0
|
|
20240314,093000,30343840,9010,9010,9010,9010,50
|
|
20240314,092900,29893340,9010,9010,9010,9010,0
|
|
20240314,092800,29893340,9010,9010,9010,9010,0
|
|
20240314,092700,29893340,9010,9010,9010,9010,5
|
|
20240314,092600,29848290,8990,8990,8990,8990,0
|
|
20240314,092500,29848290,8990,9010,9010,8990,4
|
|
20240314,092400,29812300,9010,9010,9010,9010,1
|
|
20240314,092300,29803290,9010,9010,9010,9010,0
|
|
20240314,092200,29803290,9010,9010,9010,9010,1000
|
|
20240314,092100,20793290,9010,9010,9010,9010,1000
|
|
20240314,092000,11783290,9100,9100,9100,9100,0
|
|
20240314,091900,11783290,9100,9040,9100,9040,41
|
|
20240314,091800,11412560,9010,9030,9030,9010,1001
|
|
20240314,091700,2393530,9040,9040,9040,9040,0
|
|
20240314,091600,2393530,9040,9040,9040,9040,0
|
|
20240314,091500,2393530,9040,9030,9040,9030,7
|
|
20240314,091400,2330310,9030,9030,9030,9030,200
|
|
20240314,091300,524310,9030,9030,9030,9030,0
|
|
20240314,091200,524310,9030,9030,9030,9030,0
|
|
20240314,091100,524310,9030,9030,9030,9030,0
|
|
20240314,091000,524310,9030,9040,9040,9030,31
|
|
20240314,090900,244080,9040,9040,9040,9040,0
|
|
20240314,090800,244080,9040,9040,9040,9040,0
|
|
20240314,090700,244080,9040,9040,9040,9040,0
|
|
20240314,090600,244080,9040,9040,9040,9040,0
|
|
20240314,090500,244080,9040,9040,9040,9040,0
|
|
20240314,090400,244080,9040,9040,9040,9040,0
|
|
20240314,090300,244080,9040,9040,9040,9040,1
|
|
20240314,090200,235040,9040,9040,9040,9040,0
|
|
20240314,090100,235040,9040,9040,9040,9040,0
|
|
20240314,090000,235040,9040,9040,9040,9040,26
|