651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194800,96871700,9630,9630,9630,9630,58
|
|
20240318,194700,96871700,9630,9630,9630,9630,0
|
|
20240318,194600,96871700,9630,9630,9630,9630,0
|
|
20240318,194500,96871700,9630,9630,9630,9630,0
|
|
20240318,194400,96871700,9630,9630,9630,9630,0
|
|
20240318,194300,96871700,9630,9630,9630,9630,0
|
|
20240318,194200,96871700,9630,9630,9630,9630,0
|
|
20240318,194100,96871700,9630,9630,9630,9630,0
|
|
20240318,194000,96871700,9630,9630,9630,9630,0
|
|
20240318,193900,96871700,9630,9630,9630,9630,0
|
|
20240318,193800,96871700,9630,9630,9630,9630,0
|
|
20240318,193700,96871700,9630,9630,9630,9630,0
|
|
20240318,193600,96871700,9630,9630,9630,9630,0
|
|
20240318,193500,96871700,9630,9630,9630,9630,0
|
|
20240318,193400,96871700,9630,9630,9630,9630,0
|
|
20240318,193300,96871700,9630,9630,9630,9630,0
|
|
20240318,193200,96871700,9630,9630,9630,9630,0
|
|
20240318,193100,96871700,9630,9630,9630,9630,0
|
|
20240318,193000,96871700,9630,9630,9630,9630,0
|
|
20240318,192900,96871700,9630,9630,9630,9630,0
|
|
20240318,192800,96871700,9630,9630,9630,9630,0
|
|
20240318,192700,96871700,9630,9630,9630,9630,0
|
|
20240318,192600,96871700,9630,9630,9630,9630,0
|
|
20240318,192500,96871700,9630,9630,9630,9630,0
|
|
20240318,192400,96871700,9630,9630,9630,9630,0
|
|
20240318,192300,96871700,9630,9630,9630,9630,0
|
|
20240318,192200,96871700,9630,9630,9630,9630,0
|
|
20240318,192100,96871700,9630,9630,9630,9630,0
|
|
20240318,192000,96871700,9630,9630,9630,9630,0
|
|
20240318,191900,96871700,9630,9630,9630,9630,0
|
|
20240318,191800,96871700,9630,9630,9630,9630,58
|
|
20240318,191700,96871700,9630,9630,9630,9630,0
|
|
20240318,191600,96871700,9630,9630,9630,9630,0
|
|
20240318,191500,96871700,9630,9630,9630,9630,0
|
|
20240318,191400,96871700,9630,9630,9630,9630,0
|
|
20240318,191300,96871700,9630,9630,9630,9630,0
|
|
20240318,191200,96871700,9630,9630,9630,9630,0
|
|
20240318,191100,96871700,9630,9630,9630,9630,0
|
|
20240318,191000,96871700,9630,9630,9630,9630,0
|
|
20240318,190900,96871700,9630,9630,9630,9630,0
|
|
20240318,190800,96871700,9630,9630,9630,9630,0
|
|
20240318,190700,96871700,9630,9630,9630,9630,0
|
|
20240318,190600,96871700,9630,9630,9630,9630,0
|
|
20240318,190500,96871700,9630,9630,9630,9630,0
|
|
20240318,190400,96871700,9630,9630,9630,9630,0
|
|
20240318,190300,96871700,9630,9630,9630,9630,0
|
|
20240318,190200,96871700,9630,9630,9630,9630,0
|
|
20240318,190100,96871700,9630,9630,9630,9630,0
|
|
20240318,190000,96871700,9630,9630,9630,9630,0
|
|
20240318,185900,96871700,9630,9630,9630,9630,0
|
|
20240318,185800,96871700,9630,9630,9630,9630,0
|
|
20240318,185700,96871700,9630,9630,9630,9630,0
|
|
20240318,185600,96871700,9630,9630,9630,9630,0
|
|
20240318,185500,96871700,9630,9630,9630,9630,0
|
|
20240318,185400,96871700,9630,9630,9630,9630,0
|
|
20240318,185300,96871700,9630,9630,9630,9630,0
|
|
20240318,185200,96871700,9630,9630,9630,9630,0
|
|
20240318,185100,96871700,9630,9630,9630,9630,0
|
|
20240318,185000,96871700,9630,9630,9630,9630,0
|
|
20240318,184900,96871700,9630,9630,9630,9630,0
|
|
20240318,184800,96871700,9630,9630,9630,9630,58
|
|
20240318,184700,96871700,9630,9630,9630,9630,0
|
|
20240318,184600,96871700,9630,9630,9630,9630,0
|
|
20240318,184500,96871700,9630,9630,9630,9630,0
|
|
20240318,184400,96871700,9630,9630,9630,9630,0
|
|
20240318,184300,96871700,9630,9630,9630,9630,0
|
|
20240318,184200,96871700,9630,9630,9630,9630,0
|
|
20240318,184100,96871700,9630,9630,9630,9630,0
|
|
20240318,184000,96871700,9630,9630,9630,9630,0
|
|
20240318,183900,96871700,9630,9630,9630,9630,0
|
|
20240318,183800,96871700,9630,9630,9630,9630,0
|
|
20240318,183700,96871700,9630,9630,9630,9630,0
|
|
20240318,183600,96871700,9630,9630,9630,9630,0
|
|
20240318,183500,96871700,9630,9630,9630,9630,0
|
|
20240318,183400,96871700,9630,9630,9630,9630,0
|
|
20240318,183300,96871700,9630,9630,9630,9630,0
|
|
20240318,183200,96871700,9630,9630,9630,9630,0
|
|
20240318,183100,96871700,9630,9630,9630,9630,0
|
|
20240318,183000,96871700,9630,9630,9630,9630,0
|
|
20240318,182900,96871700,9630,9630,9630,9630,0
|
|
20240318,182800,96871700,9630,9630,9630,9630,0
|
|
20240318,182700,96871700,9630,9630,9630,9630,0
|
|
20240318,182600,96871700,9630,9630,9630,9630,0
|
|
20240318,182500,96871700,9630,9630,9630,9630,0
|
|
20240318,182400,96871700,9630,9630,9630,9630,0
|
|
20240318,182300,96871700,9630,9630,9630,9630,0
|
|
20240318,182200,96871700,9630,9630,9630,9630,0
|
|
20240318,182100,96871700,9630,9630,9630,9630,0
|
|
20240318,182000,96871700,9630,9630,9630,9630,0
|
|
20240318,181900,96871700,9630,9630,9630,9630,0
|
|
20240318,181800,96871700,9630,9630,9630,9630,58
|
|
20240318,181700,96871700,9630,9630,9630,9630,0
|
|
20240318,181600,96871700,9630,9630,9630,9630,0
|
|
20240318,181500,96871700,9630,9630,9630,9630,0
|
|
20240318,181400,96871700,9630,9630,9630,9630,0
|
|
20240318,181300,96871700,9630,9630,9630,9630,0
|
|
20240318,181200,96871700,9630,9630,9630,9630,0
|
|
20240318,181100,96871700,9630,9630,9630,9630,0
|
|
20240318,181000,96871700,9630,9630,9630,9630,0
|
|
20240318,180900,96871700,9630,9630,9630,9630,0
|
|
20240318,180800,96871700,9630,9630,9630,9630,0
|
|
20240318,180700,96871700,9630,9630,9630,9630,0
|
|
20240318,180600,96871700,9630,9630,9630,9630,0
|
|
20240318,180500,96871700,9630,9630,9630,9630,0
|
|
20240318,180400,96871700,9630,9630,9630,9630,0
|
|
20240318,180300,96871700,9630,9630,9630,9630,0
|
|
20240318,180200,96871700,9630,9630,9630,9630,0
|
|
20240318,180100,96871700,9630,9630,9630,9630,0
|
|
20240318,180000,96871700,9630,9630,9630,9630,0
|
|
20240318,175900,96871700,9630,9630,9630,9630,0
|
|
20240318,175800,96871700,9630,9630,9630,9630,0
|
|
20240318,175700,96871700,9630,9630,9630,9630,0
|
|
20240318,175600,96871700,9630,9630,9630,9630,0
|
|
20240318,175500,96871700,9630,9630,9630,9630,0
|
|
20240318,175400,96871700,9630,9630,9630,9630,0
|
|
20240318,175300,96871700,9630,9630,9630,9630,0
|
|
20240318,175200,96871700,9630,9630,9630,9630,0
|
|
20240318,175100,96871700,9630,9630,9630,9630,0
|
|
20240318,175000,96871700,9630,9630,9630,9630,0
|
|
20240318,174900,96871700,9630,9630,9630,9630,0
|
|
20240318,174800,96871700,9630,9630,9630,9630,58
|
|
20240318,174700,96871700,9630,9630,9630,9630,0
|
|
20240318,174600,96871700,9630,9630,9630,9630,0
|
|
20240318,174500,96871700,9630,9630,9630,9630,0
|
|
20240318,174400,96871700,9630,9630,9630,9630,0
|
|
20240318,174300,96871700,9630,9630,9630,9630,0
|
|
20240318,174200,96871700,9630,9630,9630,9630,0
|
|
20240318,174100,96871700,9630,9630,9630,9630,0
|
|
20240318,174000,96871700,9630,9630,9630,9630,0
|
|
20240318,173900,96871700,9630,9630,9630,9630,0
|
|
20240318,173800,96871700,9630,9630,9630,9630,0
|
|
20240318,173700,96871700,9630,9630,9630,9630,0
|
|
20240318,173600,96871700,9630,9630,9630,9630,0
|
|
20240318,173500,96871700,9630,9630,9630,9630,0
|
|
20240318,173400,96871700,9630,9630,9630,9630,0
|
|
20240318,173300,96871700,9630,9630,9630,9630,0
|
|
20240318,173200,96871700,9630,9630,9630,9630,0
|
|
20240318,173100,96871700,9630,9630,9630,9630,0
|
|
20240318,173000,96871700,9630,9630,9630,9630,0
|
|
20240318,172900,96871700,9630,9630,9630,9630,0
|
|
20240318,172800,96871700,9630,9630,9630,9630,0
|
|
20240318,172700,96871700,9630,9630,9630,9630,0
|
|
20240318,172600,96871700,9630,9630,9630,9630,0
|
|
20240318,172500,96871700,9630,9630,9630,9630,0
|
|
20240318,172400,96871700,9630,9630,9630,9630,0
|
|
20240318,172300,96871700,9630,9630,9630,9630,0
|
|
20240318,172200,96871700,9630,9630,9630,9630,0
|
|
20240318,172100,96871700,9630,9630,9630,9630,0
|
|
20240318,172000,96871700,9630,9630,9630,9630,0
|
|
20240318,171900,96871700,9630,9630,9630,9630,0
|
|
20240318,171800,96871700,9630,9630,9630,9630,58
|
|
20240318,171700,96871700,9630,9630,9630,9630,0
|
|
20240318,171600,96871700,9630,9630,9630,9630,0
|
|
20240318,171500,96871700,9630,9630,9630,9630,0
|
|
20240318,171400,96871700,9630,9630,9630,9630,0
|
|
20240318,171300,96871700,9630,9630,9630,9630,0
|
|
20240318,171200,96871700,9630,9630,9630,9630,0
|
|
20240318,171100,96871700,9630,9630,9630,9630,0
|
|
20240318,171000,96871700,9630,9630,9630,9630,0
|
|
20240318,170900,96871700,9630,9630,9630,9630,0
|
|
20240318,170800,96871700,9630,9630,9630,9630,0
|
|
20240318,170700,96871700,9630,9630,9630,9630,0
|
|
20240318,170600,96871700,9630,9630,9630,9630,0
|
|
20240318,170500,96871700,9630,9630,9630,9630,0
|
|
20240318,170400,96871700,9630,9630,9630,9630,0
|
|
20240318,170300,96871700,9630,9630,9630,9630,0
|
|
20240318,170200,96871700,9630,9630,9630,9630,0
|
|
20240318,170100,96871700,9630,9630,9630,9630,0
|
|
20240318,170000,96871700,9630,9630,9630,9630,0
|
|
20240318,165900,96871700,9630,9630,9630,9630,0
|
|
20240318,165800,96871700,9630,9630,9630,9630,0
|
|
20240318,165700,96871700,9630,9630,9630,9630,0
|
|
20240318,165600,96871700,9630,9630,9630,9630,0
|
|
20240318,165500,96871700,9630,9630,9630,9630,0
|
|
20240318,165400,96871700,9630,9630,9630,9630,0
|
|
20240318,165300,96871700,9630,9630,9630,9630,0
|
|
20240318,165200,96871700,9630,9630,9630,9630,0
|
|
20240318,165100,96871700,9630,9630,9630,9630,0
|
|
20240318,165000,96871700,9630,9630,9630,9630,0
|
|
20240318,164900,96871700,9630,9630,9630,9630,0
|
|
20240318,164800,96871700,9630,9630,9630,9630,58
|
|
20240318,164700,96871700,9630,9630,9630,9630,0
|
|
20240318,164600,96871700,9630,9630,9630,9630,0
|
|
20240318,164500,96871700,9630,9630,9630,9630,0
|
|
20240318,164400,96871700,9630,9630,9630,9630,0
|
|
20240318,164300,96871700,9630,9630,9630,9630,0
|
|
20240318,164200,96871700,9630,9630,9630,9630,0
|
|
20240318,164100,96871700,9630,9630,9630,9630,0
|
|
20240318,164000,96871700,9630,9630,9630,9630,0
|
|
20240318,163900,96871700,9630,9630,9630,9630,0
|
|
20240318,163800,96871700,9630,9630,9630,9630,0
|
|
20240318,163700,96871700,9630,9630,9630,9630,0
|
|
20240318,163600,96871700,9630,9630,9630,9630,0
|
|
20240318,163500,96871700,9630,9630,9630,9630,0
|
|
20240318,163400,96871700,9630,9630,9630,9630,0
|
|
20240318,163300,96871700,9630,9630,9630,9630,0
|
|
20240318,163200,96871700,9630,9630,9630,9630,0
|
|
20240318,163100,96871700,9630,9630,9630,9630,0
|
|
20240318,163000,96871700,9630,9630,9630,9630,0
|
|
20240318,162900,96871700,9630,9630,9630,9630,0
|
|
20240318,162800,96871700,9630,9630,9630,9630,0
|
|
20240318,162700,96871700,9630,9630,9630,9630,0
|
|
20240318,162600,96871700,9630,9630,9630,9630,0
|
|
20240318,162500,96871700,9630,9630,9630,9630,0
|
|
20240318,162400,96871700,9630,9630,9630,9630,0
|
|
20240318,162300,96871700,9630,9630,9630,9630,0
|
|
20240318,162200,96871700,9630,9630,9630,9630,0
|
|
20240318,162100,96871700,9630,9630,9630,9630,0
|
|
20240318,162000,96871700,9630,9630,9630,9630,0
|
|
20240318,161900,96871700,9630,9630,9630,9630,0
|
|
20240318,161800,96871700,9630,9630,9630,9630,58
|
|
20240318,161700,96871700,9630,9630,9630,9630,0
|
|
20240318,161600,96871700,9630,9630,9630,9630,0
|
|
20240318,161500,96871700,9630,9630,9630,9630,0
|
|
20240318,161400,96871700,9630,9630,9630,9630,0
|
|
20240318,161300,96871700,9630,9630,9630,9630,0
|
|
20240318,161200,96871700,9630,9630,9630,9630,0
|
|
20240318,161100,96871700,9630,9630,9630,9630,0
|
|
20240318,161000,96871700,9630,9630,9630,9630,0
|
|
20240318,160900,96871700,9630,9630,9630,9630,0
|
|
20240318,160800,96871700,9630,9630,9630,9630,0
|
|
20240318,160700,96871700,9630,9630,9630,9630,0
|
|
20240318,160600,96871700,9630,9630,9630,9630,0
|
|
20240318,160500,96871700,9630,9630,9630,9630,0
|
|
20240318,160400,96871700,9630,9630,9630,9630,0
|
|
20240318,160300,96871700,9630,9630,9630,9630,0
|
|
20240318,160200,96871700,9630,9630,9630,9630,0
|
|
20240318,160100,96871700,9630,9630,9630,9630,0
|
|
20240318,160000,96871700,9630,9630,9630,9630,0
|
|
20240318,155900,96871700,9630,9630,9630,9630,0
|
|
20240318,155800,96871700,9630,9630,9630,9630,0
|
|
20240318,155700,96871700,9630,9630,9630,9630,0
|
|
20240318,155600,96871700,9630,9630,9630,9630,0
|
|
20240318,155500,96871700,9630,9630,9630,9630,0
|
|
20240318,155400,96871700,9630,9630,9630,9630,0
|
|
20240318,155300,96871700,9630,9630,9630,9630,0
|
|
20240318,155200,96871700,9630,9630,9630,9630,0
|
|
20240318,155100,96871700,9630,9630,9630,9630,0
|
|
20240318,155000,96871700,9630,9630,9630,9630,0
|
|
20240318,154900,96871700,9630,9630,9630,9630,0
|
|
20240318,154800,96871700,9630,9630,9630,9630,58
|
|
20240318,154700,96871700,9630,9630,9630,9630,0
|
|
20240318,154600,96871700,9630,9630,9630,9630,0
|
|
20240318,154500,96871700,9630,9630,9630,9630,0
|
|
20240318,154400,96871700,9630,9630,9630,9630,0
|
|
20240318,154300,96871700,9630,9630,9630,9630,0
|
|
20240318,154200,96871700,9630,9630,9630,9630,0
|
|
20240318,154100,96871700,9630,9630,9630,9630,0
|
|
20240318,154000,96871700,9630,9630,9630,9630,0
|
|
20240318,153900,96871700,9630,9630,9630,9630,0
|
|
20240318,153800,96871700,9630,9630,9630,9630,0
|
|
20240318,153700,96871700,9630,9630,9630,9630,0
|
|
20240318,153600,96871700,9630,9630,9630,9630,0
|
|
20240318,153500,96871700,9630,9630,9630,9630,0
|
|
20240318,153400,96871700,9630,9630,9630,9630,0
|
|
20240318,153300,96871700,9630,9630,9630,9630,0
|
|
20240318,153200,96871700,9630,9630,9630,9630,0
|
|
20240318,153100,96871700,9630,9630,9630,9630,0
|
|
20240318,153000,96871700,9630,9630,9630,9630,58
|
|
20240318,152900,96313160,9630,9630,9630,9630,0
|
|
20240318,152800,96313160,9630,9630,9630,9630,0
|
|
20240318,152700,96313160,9630,9630,9630,9630,0
|
|
20240318,152600,96313160,9630,9630,9630,9630,0
|
|
20240318,152500,96313160,9630,9630,9630,9630,0
|
|
20240318,152400,96313160,9630,9630,9630,9630,0
|
|
20240318,152300,96313160,9630,9630,9630,9630,0
|
|
20240318,152200,96313160,9630,9630,9630,9630,0
|
|
20240318,152100,96313160,9630,9630,9630,9630,0
|
|
20240318,152000,96313160,9630,9630,9630,9630,0
|
|
20240318,151900,96313160,9630,9640,9640,9630,31
|
|
20240318,151800,96014430,9630,9630,9630,9630,0
|
|
20240318,151700,96014430,9630,9630,9630,9630,0
|
|
20240318,151600,96014430,9630,9630,9630,9630,0
|
|
20240318,151500,96014430,9630,9630,9630,9630,1
|
|
20240318,151400,96004800,9630,9630,9630,9630,0
|
|
20240318,151300,96004800,9630,9630,9630,9630,0
|
|
20240318,151200,96004800,9630,9630,9630,9630,0
|
|
20240318,151100,96004800,9630,9630,9630,9630,0
|
|
20240318,151000,96004800,9630,9630,9630,9630,1
|
|
20240318,150900,95995170,9650,9650,9650,9650,0
|
|
20240318,150800,95995170,9650,9650,9650,9650,4
|
|
20240318,150700,95956570,9650,9630,9650,9630,67
|
|
20240318,150600,95311060,9630,9630,9630,9630,0
|
|
20240318,150500,95311060,9630,9630,9630,9630,0
|
|
20240318,150400,95311060,9630,9630,9630,9630,0
|
|
20240318,150300,95311060,9630,9630,9630,9630,2
|
|
20240318,150200,95291800,9620,9620,9620,9620,0
|
|
20240318,150100,95291800,9620,9620,9620,9620,11
|
|
20240318,150000,95185980,9620,9620,9620,9620,0
|
|
20240318,145900,95185980,9620,9620,9620,9620,0
|
|
20240318,145800,95185980,9620,9620,9620,9620,0
|
|
20240318,145700,95185980,9620,9620,9620,9620,0
|
|
20240318,145600,95185980,9620,9620,9620,9620,0
|
|
20240318,145500,95185980,9620,9620,9620,9620,250
|
|
20240318,145400,92780980,9630,9630,9630,9630,0
|
|
20240318,145300,92780980,9630,9630,9630,9630,5
|
|
20240318,145200,92732830,9620,9620,9620,9620,0
|
|
20240318,145100,92732830,9620,9620,9620,9620,0
|
|
20240318,145000,92732830,9620,9620,9620,9620,0
|
|
20240318,144900,92732830,9620,9620,9620,9620,0
|
|
20240318,144800,92732830,9620,9620,9620,9620,0
|
|
20240318,144700,92732830,9620,9620,9620,9620,0
|
|
20240318,144600,92732830,9620,9620,9620,9620,0
|
|
20240318,144500,92732830,9620,9620,9620,9620,100
|
|
20240318,144400,91770830,9620,9640,9640,9620,1000
|
|
20240318,144300,82141830,9630,9630,9630,9630,0
|
|
20240318,144200,82141830,9630,9630,9630,9630,0
|
|
20240318,144100,82141830,9630,9630,9630,9630,0
|
|
20240318,144000,82141830,9630,9630,9630,9630,0
|
|
20240318,143900,82141830,9630,9630,9630,9630,0
|
|
20240318,143800,82141830,9630,9630,9630,9630,0
|
|
20240318,143700,82141830,9630,9630,9630,9630,0
|
|
20240318,143600,82141830,9630,9630,9630,9630,0
|
|
20240318,143500,82141830,9630,9630,9630,9630,1
|
|
20240318,143400,82132200,9670,9670,9670,9670,0
|
|
20240318,143300,82132200,9670,9670,9670,9670,0
|
|
20240318,143200,82132200,9670,9640,9670,9640,220
|
|
20240318,143100,80010470,9640,9640,9640,9640,0
|
|
20240318,143000,80010470,9640,9640,9640,9640,0
|
|
20240318,142900,80010470,9640,9640,9640,9640,225
|
|
20240318,142800,77841470,9630,9630,9630,9630,0
|
|
20240318,142700,77841470,9630,9630,9630,9630,0
|
|
20240318,142600,77841470,9630,9630,9630,9630,0
|
|
20240318,142500,77841470,9630,9630,9630,9630,0
|
|
20240318,142400,77841470,9630,9650,9650,9630,565
|
|
20240318,142300,72397380,9650,9650,9650,9650,1
|
|
20240318,142200,72387730,9650,9650,9650,9650,1
|
|
20240318,142100,72378080,9650,9650,9650,9650,1
|
|
20240318,142000,72368430,9650,9650,9650,9650,24
|
|
20240318,141900,72136830,9650,9650,9650,9650,0
|
|
20240318,141800,72136830,9650,9650,9650,9650,0
|
|
20240318,141700,72136830,9650,9650,9650,9650,1
|
|
20240318,141600,72127180,9660,9660,9660,9660,0
|
|
20240318,141500,72127180,9660,9660,9660,9660,0
|
|
20240318,141400,72127180,9660,9660,9660,9660,8
|
|
20240318,141300,72049900,9660,9660,9660,9660,0
|
|
20240318,141200,72049900,9660,9660,9660,9660,0
|
|
20240318,141100,72049900,9660,9660,9660,9660,0
|
|
20240318,141000,72049900,9660,9660,9660,9660,0
|
|
20240318,140900,72049900,9660,9660,9660,9660,0
|
|
20240318,140800,72049900,9660,9660,9660,9660,0
|
|
20240318,140700,72049900,9660,9660,9660,9660,0
|
|
20240318,140600,72049900,9660,9660,9660,9660,0
|
|
20240318,140500,72049900,9660,9660,9660,9660,0
|
|
20240318,140400,72049900,9660,9660,9660,9660,0
|
|
20240318,140300,72049900,9660,9660,9660,9660,0
|
|
20240318,140200,72049900,9660,9660,9660,9660,0
|
|
20240318,140100,72049900,9660,9660,9660,9660,0
|
|
20240318,140000,72049900,9660,9660,9660,9660,138
|
|
20240318,135900,70716820,9680,9680,9680,9680,0
|
|
20240318,135800,70716820,9680,9680,9680,9680,0
|
|
20240318,135700,70716820,9680,9680,9680,9680,0
|
|
20240318,135600,70716820,9680,9680,9680,9680,0
|
|
20240318,135500,70716820,9680,9680,9680,9680,0
|
|
20240318,135400,70716820,9680,9680,9680,9680,0
|
|
20240318,135300,70716820,9680,9680,9680,9680,0
|
|
20240318,135200,70716820,9680,9680,9680,9680,0
|
|
20240318,135100,70716820,9680,9680,9680,9680,0
|
|
20240318,135000,70716820,9680,9680,9680,9680,0
|
|
20240318,134900,70716820,9680,9680,9680,9680,0
|
|
20240318,134800,70716820,9680,9680,9680,9680,0
|
|
20240318,134700,70716820,9680,9680,9680,9680,0
|
|
20240318,134600,70716820,9680,9680,9680,9680,0
|
|
20240318,134500,70716820,9680,9680,9680,9680,0
|
|
20240318,134400,70716820,9680,9680,9680,9680,0
|
|
20240318,134300,70716820,9680,9680,9680,9680,0
|
|
20240318,134200,70716820,9680,9680,9680,9680,0
|
|
20240318,134100,70716820,9680,9680,9680,9680,0
|
|
20240318,134000,70716820,9680,9680,9680,9680,49
|
|
20240318,133900,70242500,9680,9680,9680,9680,0
|
|
20240318,133800,70242500,9680,9680,9680,9680,0
|
|
20240318,133700,70242500,9680,9680,9680,9680,9
|
|
20240318,133600,70155380,9680,9680,9680,9680,0
|
|
20240318,133500,70155380,9680,9680,9680,9680,0
|
|
20240318,133400,70155380,9680,9680,9680,9680,3
|
|
20240318,133300,70126340,9680,9680,9680,9680,0
|
|
20240318,133200,70126340,9680,9680,9680,9680,0
|
|
20240318,133100,70126340,9680,9680,9680,9680,0
|
|
20240318,133000,70126340,9680,9680,9680,9680,0
|
|
20240318,132900,70126340,9680,9680,9680,9680,0
|
|
20240318,132800,70126340,9680,9680,9680,9680,0
|
|
20240318,132700,70126340,9680,9680,9680,9680,0
|
|
20240318,132600,70126340,9680,9680,9680,9680,0
|
|
20240318,132500,70126340,9680,9680,9680,9680,0
|
|
20240318,132400,70126340,9680,9680,9680,9680,1
|
|
20240318,132300,70116660,9660,9660,9660,9660,73
|
|
20240318,132200,69411480,9660,9660,9660,9660,0
|
|
20240318,132100,69411480,9660,9660,9660,9660,0
|
|
20240318,132000,69411480,9660,9660,9660,9660,0
|
|
20240318,131900,69411480,9660,9660,9660,9660,0
|
|
20240318,131800,69411480,9660,9660,9660,9660,0
|
|
20240318,131700,69411480,9660,9660,9660,9660,0
|
|
20240318,131600,69411480,9660,9660,9660,9660,5
|
|
20240318,131500,69363180,9660,9660,9660,9660,100
|
|
20240318,131400,68397180,9650,9650,9650,9650,0
|
|
20240318,131300,68397180,9650,9650,9650,9650,8
|
|
20240318,131200,68319980,9650,9650,9650,9650,0
|
|
20240318,131100,68319980,9650,9650,9650,9650,0
|
|
20240318,131000,68319980,9650,9650,9650,9650,0
|
|
20240318,130900,68319980,9650,9650,9650,9650,0
|
|
20240318,130800,68319980,9650,9650,9650,9650,0
|
|
20240318,130700,68319980,9650,9650,9650,9650,0
|
|
20240318,130600,68319980,9650,9650,9650,9650,0
|
|
20240318,130500,68319980,9650,9650,9650,9650,1
|
|
20240318,130400,68310330,9660,9660,9660,9660,0
|
|
20240318,130300,68310330,9660,9660,9660,9660,0
|
|
20240318,130200,68310330,9660,9660,9660,9660,0
|
|
20240318,130100,68310330,9660,9660,9660,9660,0
|
|
20240318,130000,68310330,9660,9660,9660,9660,0
|
|
20240318,125900,68310330,9660,9660,9660,9660,0
|
|
20240318,125800,68310330,9660,9660,9660,9660,100
|
|
20240318,125700,67344330,9660,9650,9660,9650,2
|
|
20240318,125600,67325020,9660,9660,9660,9660,0
|
|
20240318,125500,67325020,9660,9660,9660,9660,0
|
|
20240318,125400,67325020,9660,9660,9660,9660,0
|
|
20240318,125300,67325020,9660,9660,9660,9660,0
|
|
20240318,125200,67325020,9660,9660,9660,9660,0
|
|
20240318,125100,67325020,9660,9660,9660,9660,0
|
|
20240318,125000,67325020,9660,9660,9660,9660,0
|
|
20240318,124900,67325020,9660,9650,9660,9650,100
|
|
20240318,124800,66359040,9650,9650,9650,9650,1
|
|
20240318,124700,66349390,9660,9660,9660,9660,0
|
|
20240318,124600,66349390,9660,9660,9660,9660,0
|
|
20240318,124500,66349390,9660,9660,9660,9660,0
|
|
20240318,124400,66349390,9660,9660,9660,9660,0
|
|
20240318,124300,66349390,9660,9660,9660,9660,0
|
|
20240318,124200,66349390,9660,9660,9660,9660,0
|
|
20240318,124100,66349390,9660,9660,9660,9660,0
|
|
20240318,124000,66349390,9660,9660,9660,9660,0
|
|
20240318,123900,66349390,9660,9660,9660,9660,0
|
|
20240318,123800,66349390,9660,9660,9660,9660,0
|
|
20240318,123700,66349390,9660,9660,9660,9660,0
|
|
20240318,123600,66349390,9660,9660,9660,9660,0
|
|
20240318,123500,66349390,9660,9660,9660,9660,0
|
|
20240318,123400,66349390,9660,9660,9660,9660,0
|
|
20240318,123300,66349390,9660,9660,9660,9660,0
|
|
20240318,123200,66349390,9660,9660,9660,9660,0
|
|
20240318,123100,66349390,9660,9660,9660,9660,0
|
|
20240318,123000,66349390,9660,9660,9660,9660,0
|
|
20240318,122900,66349390,9660,9660,9660,9660,0
|
|
20240318,122800,66349390,9660,9660,9660,9660,0
|
|
20240318,122700,66349390,9660,9660,9660,9660,0
|
|
20240318,122600,66349390,9660,9660,9660,9660,0
|
|
20240318,122500,66349390,9660,9660,9660,9660,0
|
|
20240318,122400,66349390,9660,9660,9660,9660,100
|
|
20240318,122300,65383390,9660,9660,9660,9660,10
|
|
20240318,122200,65286790,9660,9660,9660,9660,0
|
|
20240318,122100,65286790,9660,9660,9660,9660,0
|
|
20240318,122000,65286790,9660,9660,9660,9660,0
|
|
20240318,121900,65286790,9660,9660,9660,9660,0
|
|
20240318,121800,65286790,9660,9660,9660,9660,0
|
|
20240318,121700,65286790,9660,9660,9660,9660,0
|
|
20240318,121600,65286790,9660,9660,9660,9660,0
|
|
20240318,121500,65286790,9660,9660,9660,9660,0
|
|
20240318,121400,65286790,9660,9660,9660,9660,0
|
|
20240318,121300,65286790,9660,9660,9660,9660,0
|
|
20240318,121200,65286790,9660,9660,9660,9660,0
|
|
20240318,121100,65286790,9660,9660,9660,9660,0
|
|
20240318,121000,65286790,9660,9660,9660,9660,0
|
|
20240318,120900,65286790,9660,9660,9660,9660,0
|
|
20240318,120800,65286790,9660,9660,9660,9660,0
|
|
20240318,120700,65286790,9660,9660,9660,9660,52
|
|
20240318,120600,64784470,9650,9650,9650,9650,168
|
|
20240318,120500,63163270,9640,9640,9640,9640,0
|
|
20240318,120400,63163270,9640,9640,9640,9640,0
|
|
20240318,120300,63163270,9640,9640,9640,9640,0
|
|
20240318,120200,63163270,9640,9640,9640,9640,0
|
|
20240318,120100,63163270,9640,9640,9640,9640,0
|
|
20240318,120000,63163270,9640,9640,9640,9640,0
|
|
20240318,115900,63163270,9640,9640,9640,9640,77
|
|
20240318,115800,62420990,9630,9630,9630,9630,0
|
|
20240318,115700,62420990,9630,9630,9630,9630,0
|
|
20240318,115600,62420990,9630,9630,9630,9630,0
|
|
20240318,115500,62420990,9630,9630,9630,9630,0
|
|
20240318,115400,62420990,9630,9630,9630,9630,0
|
|
20240318,115300,62420990,9630,9620,9630,9620,155
|
|
20240318,115200,60928350,9600,9600,9600,9600,0
|
|
20240318,115100,60928350,9600,9600,9600,9600,0
|
|
20240318,115000,60928350,9600,9600,9600,9600,0
|
|
20240318,114900,60928350,9600,9600,9600,9600,0
|
|
20240318,114800,60928350,9600,9600,9600,9600,0
|
|
20240318,114700,60928350,9600,9600,9600,9600,0
|
|
20240318,114600,60928350,9600,9600,9600,9600,0
|
|
20240318,114500,60928350,9600,9600,9600,9600,0
|
|
20240318,114400,60928350,9600,9600,9600,9600,1
|
|
20240318,114300,60918750,9600,9600,9600,9600,0
|
|
20240318,114200,60918750,9600,9600,9600,9600,0
|
|
20240318,114100,60918750,9600,9600,9600,9600,0
|
|
20240318,114000,60918750,9600,9600,9600,9600,0
|
|
20240318,113900,60918750,9600,9600,9600,9600,0
|
|
20240318,113800,60918750,9600,9600,9600,9600,0
|
|
20240318,113700,60918750,9600,9600,9600,9600,0
|
|
20240318,113600,60918750,9600,9600,9600,9600,0
|
|
20240318,113500,60918750,9600,9600,9600,9600,0
|
|
20240318,113400,60918750,9600,9600,9600,9600,0
|
|
20240318,113300,60918750,9600,9600,9600,9600,0
|
|
20240318,113200,60918750,9600,9600,9600,9600,0
|
|
20240318,113100,60918750,9600,9600,9600,9600,0
|
|
20240318,113000,60918750,9600,9600,9600,9600,0
|
|
20240318,112900,60918750,9600,9600,9600,9600,0
|
|
20240318,112800,60918750,9600,9600,9600,9600,0
|
|
20240318,112700,60918750,9600,9600,9600,9600,0
|
|
20240318,112600,60918750,9600,9600,9600,9600,0
|
|
20240318,112500,60918750,9600,9600,9600,9600,0
|
|
20240318,112400,60918750,9600,9600,9600,9600,0
|
|
20240318,112300,60918750,9600,9600,9600,9600,0
|
|
20240318,112200,60918750,9600,9610,9610,9600,543
|
|
20240318,112100,55702860,9600,9600,9600,9600,0
|
|
20240318,112000,55702860,9600,9680,9680,9600,2355
|
|
20240318,111900,33071140,9710,9710,9710,9710,0
|
|
20240318,111800,33071140,9710,9710,9710,9710,0
|
|
20240318,111700,33071140,9710,9710,9710,9710,0
|
|
20240318,111600,33071140,9710,9710,9710,9710,0
|
|
20240318,111500,33071140,9710,9710,9710,9710,0
|
|
20240318,111400,33071140,9710,9710,9710,9710,1
|
|
20240318,111300,33061430,9730,9730,9730,9730,0
|
|
20240318,111200,33061430,9730,9730,9730,9730,0
|
|
20240318,111100,33061430,9730,9730,9730,9730,0
|
|
20240318,111000,33061430,9730,9730,9730,9730,0
|
|
20240318,110900,33061430,9730,9730,9730,9730,0
|
|
20240318,110800,33061430,9730,9730,9730,9730,0
|
|
20240318,110700,33061430,9730,9730,9730,9730,0
|
|
20240318,110600,33061430,9730,9730,9730,9730,3
|
|
20240318,110500,33032240,9730,9730,9730,9730,0
|
|
20240318,110400,33032240,9730,9730,9730,9730,0
|
|
20240318,110300,33032240,9730,9730,9730,9730,0
|
|
20240318,110200,33032240,9730,9730,9730,9730,0
|
|
20240318,110100,33032240,9730,9680,9730,9680,100
|
|
20240318,110000,32061220,9670,9690,9690,9670,4
|
|
20240318,105900,32022480,9700,9700,9700,9700,57
|
|
20240318,105800,31469580,9700,9700,9700,9700,56
|
|
20240318,105700,30926380,9700,9680,9700,9680,126
|
|
20240318,105600,29704520,9680,9680,9680,9680,0
|
|
20240318,105500,29704520,9680,9680,9680,9680,0
|
|
20240318,105400,29704520,9680,9680,9680,9680,0
|
|
20240318,105300,29704520,9680,9680,9680,9680,0
|
|
20240318,105200,29704520,9680,9680,9680,9680,0
|
|
20240318,105100,29704520,9680,9680,9680,9680,0
|
|
20240318,105000,29704520,9680,9680,9680,9680,38
|
|
20240318,104900,29336680,9670,9630,9670,9630,122
|
|
20240318,104800,28157620,9640,9640,9640,9640,0
|
|
20240318,104700,28157620,9640,9640,9640,9640,0
|
|
20240318,104600,28157620,9640,9640,9640,9640,0
|
|
20240318,104500,28157620,9640,9640,9640,9640,0
|
|
20240318,104400,28157620,9640,9640,9640,9640,0
|
|
20240318,104300,28157620,9640,9640,9640,9640,0
|
|
20240318,104200,28157620,9640,9640,9640,9640,0
|
|
20240318,104100,28157620,9640,9640,9640,9640,0
|
|
20240318,104000,28157620,9640,9640,9640,9640,0
|
|
20240318,103900,28157620,9640,9640,9640,9640,0
|
|
20240318,103800,28157620,9640,9640,9640,9640,44
|
|
20240318,103700,27733460,9630,9630,9630,9630,5
|
|
20240318,103600,27685310,9600,9600,9600,9600,0
|
|
20240318,103500,27685310,9600,9600,9600,9600,0
|
|
20240318,103400,27685310,9600,9600,9600,9600,0
|
|
20240318,103300,27685310,9600,9600,9600,9600,0
|
|
20240318,103200,27685310,9600,9600,9600,9600,82
|
|
20240318,103100,26898110,9600,9600,9600,9600,500
|
|
20240318,103000,22098110,9590,9590,9590,9590,0
|
|
20240318,102900,22098110,9590,9590,9590,9590,0
|
|
20240318,102800,22098110,9590,9590,9590,9590,0
|
|
20240318,102700,22098110,9590,9590,9590,9590,0
|
|
20240318,102600,22098110,9590,9590,9590,9590,0
|
|
20240318,102500,22098110,9590,9590,9590,9590,0
|
|
20240318,102400,22098110,9590,9590,9590,9590,0
|
|
20240318,102300,22098110,9590,9590,9590,9590,0
|
|
20240318,102200,22098110,9590,9590,9590,9590,0
|
|
20240318,102100,22098110,9590,9590,9590,9590,0
|
|
20240318,102000,22098110,9590,9590,9590,9590,0
|
|
20240318,101900,22098110,9590,9590,9590,9590,0
|
|
20240318,101800,22098110,9590,9590,9590,9590,0
|
|
20240318,101700,22098110,9590,9590,9590,9590,0
|
|
20240318,101600,22098110,9590,9590,9590,9590,0
|
|
20240318,101500,22098110,9590,9590,9590,9590,15
|
|
20240318,101400,21954260,9590,9590,9590,9590,0
|
|
20240318,101300,21954260,9590,9600,9600,9590,350
|
|
20240318,101200,18596080,9600,9600,9600,9600,2
|
|
20240318,101100,18576880,9600,9600,9600,9600,2
|
|
20240318,101000,18557680,9620,9620,9620,9620,63
|
|
20240318,100900,17951620,9640,9640,9640,9640,0
|
|
20240318,100800,17951620,9640,9640,9640,9640,0
|
|
20240318,100700,17951620,9640,9640,9640,9640,0
|
|
20240318,100600,17951620,9640,9640,9640,9640,0
|
|
20240318,100500,17951620,9640,9640,9640,9640,2
|
|
20240318,100400,17932340,9640,9640,9640,9640,0
|
|
20240318,100300,17932340,9640,9630,9640,9630,7
|
|
20240318,100200,17864900,9630,9630,9630,9630,0
|
|
20240318,100100,17864900,9630,9630,9630,9630,0
|
|
20240318,100000,17864900,9630,9630,9630,9630,1
|
|
20240318,095900,17855270,9620,9620,9620,9620,27
|
|
20240318,095800,17595530,9620,9620,9620,9620,0
|
|
20240318,095700,17595530,9620,9620,9620,9620,0
|
|
20240318,095600,17595530,9620,9620,9620,9620,0
|
|
20240318,095500,17595530,9620,9620,9620,9620,0
|
|
20240318,095400,17595530,9620,9620,9620,9620,0
|
|
20240318,095300,17595530,9620,9620,9620,9620,0
|
|
20240318,095200,17595530,9620,9620,9620,9620,0
|
|
20240318,095100,17595530,9620,9620,9620,9620,0
|
|
20240318,095000,17595530,9620,9620,9620,9620,5
|
|
20240318,094900,17547430,9620,9620,9620,9620,2
|
|
20240318,094800,17528190,9600,9600,9600,9600,0
|
|
20240318,094700,17528190,9600,9600,9600,9600,0
|
|
20240318,094600,17528190,9600,9600,9600,9600,0
|
|
20240318,094500,17528190,9600,9600,9600,9600,0
|
|
20240318,094400,17528190,9600,9600,9600,9600,5
|
|
20240318,094300,17480190,9600,9600,9600,9600,5
|
|
20240318,094200,17432190,9600,9600,9600,9600,0
|
|
20240318,094100,17432190,9600,9600,9600,9600,0
|
|
20240318,094000,17432190,9600,9600,9600,9600,0
|
|
20240318,093900,17432190,9600,9610,9610,9600,500
|
|
20240318,093800,12631900,9600,9600,9600,9600,0
|
|
20240318,093700,12631900,9600,9600,9600,9600,0
|
|
20240318,093600,12631900,9600,9600,9600,9600,0
|
|
20240318,093500,12631900,9600,9600,9600,9600,0
|
|
20240318,093400,12631900,9600,9610,9610,9600,374
|
|
20240318,093300,9038500,9600,9600,9600,9600,0
|
|
20240318,093200,9038500,9600,9610,9610,9600,52
|
|
20240318,093100,8538990,9620,9620,9620,9620,0
|
|
20240318,093000,8538990,9620,9620,9620,9620,1
|
|
20240318,092900,8529370,9620,9620,9620,9620,0
|
|
20240318,092800,8529370,9620,9620,9620,9620,0
|
|
20240318,092700,8529370,9620,9600,9620,9600,308
|
|
20240318,092600,5572460,9600,9600,9600,9600,0
|
|
20240318,092500,5572460,9600,9600,9600,9600,20
|
|
20240318,092400,5380460,9580,9580,9580,9580,0
|
|
20240318,092300,5380460,9580,9580,9580,9580,0
|
|
20240318,092200,5380460,9580,9580,9580,9580,0
|
|
20240318,092100,5380460,9580,9580,9580,9580,7
|
|
20240318,092000,5313400,9580,9580,9580,9580,6
|
|
20240318,091900,5255920,9580,9580,9580,9580,0
|
|
20240318,091800,5255920,9580,9580,9580,9580,12
|
|
20240318,091700,5140960,9590,9590,9590,9590,150
|
|
20240318,091600,3702460,9590,9600,9600,9590,4
|
|
20240318,091500,3664080,9560,9560,9560,9560,0
|
|
20240318,091400,3664080,9560,9600,9600,9560,54
|
|
20240318,091300,3145880,9600,9600,9600,9600,5
|
|
20240318,091200,3097880,9600,9600,9600,9600,0
|
|
20240318,091100,3097880,9600,9600,9600,9600,0
|
|
20240318,091000,3097880,9600,9600,9600,9600,0
|
|
20240318,090900,3097880,9600,9600,9600,9600,19
|
|
20240318,090800,2915480,9600,9600,9600,9600,0
|
|
20240318,090700,2915480,9600,9600,9600,9600,0
|
|
20240318,090600,2915480,9600,9600,9600,9600,0
|
|
20240318,090500,2915480,9600,9600,9600,9600,0
|
|
20240318,090400,2915480,9600,9600,9600,9600,0
|
|
20240318,090300,2915480,9600,9600,9600,9600,19
|
|
20240318,090200,2733080,9560,9560,9560,9560,0
|
|
20240318,090100,2733080,9560,9560,9560,9560,10
|
|
20240318,090000,2637480,9560,9630,9630,9560,274
|