671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200800,104724290,8230,8230,8230,8230,240
|
|
20240318,200700,104724290,8230,8230,8230,8230,0
|
|
20240318,200600,104724290,8230,8230,8230,8230,0
|
|
20240318,200500,104724290,8230,8230,8230,8230,0
|
|
20240318,200400,104724290,8230,8230,8230,8230,0
|
|
20240318,200300,104724290,8230,8230,8230,8230,0
|
|
20240318,200200,104724290,8230,8230,8230,8230,0
|
|
20240318,200100,104724290,8230,8230,8230,8230,0
|
|
20240318,200000,104724290,8230,8230,8230,8230,0
|
|
20240318,195900,104724290,8230,8230,8230,8230,0
|
|
20240318,195800,104724290,8230,8230,8230,8230,0
|
|
20240318,195700,104724290,8230,8230,8230,8230,0
|
|
20240318,195600,104724290,8230,8230,8230,8230,0
|
|
20240318,195500,104724290,8230,8230,8230,8230,0
|
|
20240318,195400,104724290,8230,8230,8230,8230,0
|
|
20240318,195300,104724290,8230,8230,8230,8230,0
|
|
20240318,195200,104724290,8230,8230,8230,8230,0
|
|
20240318,195100,104724290,8230,8230,8230,8230,0
|
|
20240318,195000,104724290,8230,8230,8230,8230,0
|
|
20240318,194900,104724290,8230,8230,8230,8230,0
|
|
20240318,194800,104724290,8230,8230,8230,8230,0
|
|
20240318,194700,104724290,8230,8230,8230,8230,0
|
|
20240318,194600,104724290,8230,8230,8230,8230,0
|
|
20240318,194500,104724290,8230,8230,8230,8230,0
|
|
20240318,194400,104724290,8230,8230,8230,8230,0
|
|
20240318,194300,104724290,8230,8230,8230,8230,0
|
|
20240318,194200,104724290,8230,8230,8230,8230,0
|
|
20240318,194100,104724290,8230,8230,8230,8230,0
|
|
20240318,194000,104724290,8230,8230,8230,8230,0
|
|
20240318,193900,104724290,8230,8230,8230,8230,0
|
|
20240318,193800,104724290,8230,8230,8230,8230,240
|
|
20240318,193700,104724290,8230,8230,8230,8230,0
|
|
20240318,193600,104724290,8230,8230,8230,8230,0
|
|
20240318,193500,104724290,8230,8230,8230,8230,0
|
|
20240318,193400,104724290,8230,8230,8230,8230,0
|
|
20240318,193300,104724290,8230,8230,8230,8230,0
|
|
20240318,193200,104724290,8230,8230,8230,8230,0
|
|
20240318,193100,104724290,8230,8230,8230,8230,0
|
|
20240318,193000,104724290,8230,8230,8230,8230,0
|
|
20240318,192900,104724290,8230,8230,8230,8230,0
|
|
20240318,192800,104724290,8230,8230,8230,8230,0
|
|
20240318,192700,104724290,8230,8230,8230,8230,0
|
|
20240318,192600,104724290,8230,8230,8230,8230,0
|
|
20240318,192500,104724290,8230,8230,8230,8230,0
|
|
20240318,192400,104724290,8230,8230,8230,8230,0
|
|
20240318,192300,104724290,8230,8230,8230,8230,0
|
|
20240318,192200,104724290,8230,8230,8230,8230,0
|
|
20240318,192100,104724290,8230,8230,8230,8230,0
|
|
20240318,192000,104724290,8230,8230,8230,8230,0
|
|
20240318,191900,104724290,8230,8230,8230,8230,0
|
|
20240318,191800,104724290,8230,8230,8230,8230,0
|
|
20240318,191700,104724290,8230,8230,8230,8230,0
|
|
20240318,191600,104724290,8230,8230,8230,8230,0
|
|
20240318,191500,104724290,8230,8230,8230,8230,0
|
|
20240318,191400,104724290,8230,8230,8230,8230,0
|
|
20240318,191300,104724290,8230,8230,8230,8230,0
|
|
20240318,191200,104724290,8230,8230,8230,8230,0
|
|
20240318,191100,104724290,8230,8230,8230,8230,0
|
|
20240318,191000,104724290,8230,8230,8230,8230,0
|
|
20240318,190900,104724290,8230,8230,8230,8230,0
|
|
20240318,190800,104724290,8230,8230,8230,8230,240
|
|
20240318,190700,104724290,8230,8230,8230,8230,0
|
|
20240318,190600,104724290,8230,8230,8230,8230,0
|
|
20240318,190500,104724290,8230,8230,8230,8230,0
|
|
20240318,190400,104724290,8230,8230,8230,8230,0
|
|
20240318,190300,104724290,8230,8230,8230,8230,0
|
|
20240318,190200,104724290,8230,8230,8230,8230,0
|
|
20240318,190100,104724290,8230,8230,8230,8230,0
|
|
20240318,190000,104724290,8230,8230,8230,8230,0
|
|
20240318,185900,104724290,8230,8230,8230,8230,0
|
|
20240318,185800,104724290,8230,8230,8230,8230,0
|
|
20240318,185700,104724290,8230,8230,8230,8230,0
|
|
20240318,185600,104724290,8230,8230,8230,8230,0
|
|
20240318,185500,104724290,8230,8230,8230,8230,0
|
|
20240318,185400,104724290,8230,8230,8230,8230,0
|
|
20240318,185300,104724290,8230,8230,8230,8230,0
|
|
20240318,185200,104724290,8230,8230,8230,8230,0
|
|
20240318,185100,104724290,8230,8230,8230,8230,0
|
|
20240318,185000,104724290,8230,8230,8230,8230,0
|
|
20240318,184900,104724290,8230,8230,8230,8230,0
|
|
20240318,184800,104724290,8230,8230,8230,8230,0
|
|
20240318,184700,104724290,8230,8230,8230,8230,0
|
|
20240318,184600,104724290,8230,8230,8230,8230,0
|
|
20240318,184500,104724290,8230,8230,8230,8230,0
|
|
20240318,184400,104724290,8230,8230,8230,8230,0
|
|
20240318,184300,104724290,8230,8230,8230,8230,0
|
|
20240318,184200,104724290,8230,8230,8230,8230,0
|
|
20240318,184100,104724290,8230,8230,8230,8230,0
|
|
20240318,184000,104724290,8230,8230,8230,8230,0
|
|
20240318,183900,104724290,8230,8230,8230,8230,0
|
|
20240318,183800,104724290,8230,8230,8230,8230,240
|
|
20240318,183700,104724290,8230,8230,8230,8230,0
|
|
20240318,183600,104724290,8230,8230,8230,8230,0
|
|
20240318,183500,104724290,8230,8230,8230,8230,0
|
|
20240318,183400,104724290,8230,8230,8230,8230,0
|
|
20240318,183300,104724290,8230,8230,8230,8230,0
|
|
20240318,183200,104724290,8230,8230,8230,8230,0
|
|
20240318,183100,104724290,8230,8230,8230,8230,0
|
|
20240318,183000,104724290,8230,8230,8230,8230,0
|
|
20240318,182900,104724290,8230,8230,8230,8230,0
|
|
20240318,182800,104724290,8230,8230,8230,8230,0
|
|
20240318,182700,104724290,8230,8230,8230,8230,0
|
|
20240318,182600,104724290,8230,8230,8230,8230,0
|
|
20240318,182500,104724290,8230,8230,8230,8230,0
|
|
20240318,182400,104724290,8230,8230,8230,8230,0
|
|
20240318,182300,104724290,8230,8230,8230,8230,0
|
|
20240318,182200,104724290,8230,8230,8230,8230,0
|
|
20240318,182100,104724290,8230,8230,8230,8230,0
|
|
20240318,182000,104724290,8230,8230,8230,8230,0
|
|
20240318,181900,104724290,8230,8230,8230,8230,0
|
|
20240318,181800,104724290,8230,8230,8230,8230,0
|
|
20240318,181700,104724290,8230,8230,8230,8230,0
|
|
20240318,181600,104724290,8230,8230,8230,8230,0
|
|
20240318,181500,104724290,8230,8230,8230,8230,0
|
|
20240318,181400,104724290,8230,8230,8230,8230,0
|
|
20240318,181300,104724290,8230,8230,8230,8230,0
|
|
20240318,181200,104724290,8230,8230,8230,8230,0
|
|
20240318,181100,104724290,8230,8230,8230,8230,0
|
|
20240318,181000,104724290,8230,8230,8230,8230,0
|
|
20240318,180900,104724290,8230,8230,8230,8230,0
|
|
20240318,180800,104724290,8230,8230,8230,8230,240
|
|
20240318,180700,104724290,8230,8230,8230,8230,0
|
|
20240318,180600,104724290,8230,8230,8230,8230,0
|
|
20240318,180500,104724290,8230,8230,8230,8230,0
|
|
20240318,180400,104724290,8230,8230,8230,8230,0
|
|
20240318,180300,104724290,8230,8230,8230,8230,0
|
|
20240318,180200,104724290,8230,8230,8230,8230,0
|
|
20240318,180100,104724290,8230,8230,8230,8230,0
|
|
20240318,180000,104724290,8230,8230,8230,8230,0
|
|
20240318,175900,104724290,8230,8230,8230,8230,0
|
|
20240318,175800,104724290,8230,8230,8230,8230,0
|
|
20240318,175700,104724290,8230,8230,8230,8230,0
|
|
20240318,175600,104724290,8230,8230,8230,8230,0
|
|
20240318,175500,104724290,8230,8230,8230,8230,0
|
|
20240318,175400,104724290,8230,8230,8230,8230,0
|
|
20240318,175300,104724290,8230,8230,8230,8230,0
|
|
20240318,175200,104724290,8230,8230,8230,8230,0
|
|
20240318,175100,104724290,8230,8230,8230,8230,0
|
|
20240318,175000,104724290,8230,8230,8230,8230,0
|
|
20240318,174900,104724290,8230,8230,8230,8230,0
|
|
20240318,174800,104724290,8230,8230,8230,8230,0
|
|
20240318,174700,104724290,8230,8230,8230,8230,0
|
|
20240318,174600,104724290,8230,8230,8230,8230,0
|
|
20240318,174500,104724290,8230,8230,8230,8230,0
|
|
20240318,174400,104724290,8230,8230,8230,8230,0
|
|
20240318,174300,104724290,8230,8230,8230,8230,0
|
|
20240318,174200,104724290,8230,8230,8230,8230,0
|
|
20240318,174100,104724290,8230,8230,8230,8230,0
|
|
20240318,174000,104724290,8230,8230,8230,8230,0
|
|
20240318,173900,104724290,8230,8230,8230,8230,0
|
|
20240318,173800,104724290,8230,8230,8230,8230,240
|
|
20240318,173700,104724290,8230,8230,8230,8230,0
|
|
20240318,173600,104724290,8230,8230,8230,8230,0
|
|
20240318,173500,104724290,8230,8230,8230,8230,0
|
|
20240318,173400,104724290,8230,8230,8230,8230,0
|
|
20240318,173300,104724290,8230,8230,8230,8230,0
|
|
20240318,173200,104724290,8230,8230,8230,8230,0
|
|
20240318,173100,104724290,8230,8230,8230,8230,0
|
|
20240318,173000,104724290,8230,8230,8230,8230,0
|
|
20240318,172900,104724290,8230,8230,8230,8230,0
|
|
20240318,172800,104724290,8230,8230,8230,8230,0
|
|
20240318,172700,104724290,8230,8230,8230,8230,0
|
|
20240318,172600,104724290,8230,8230,8230,8230,0
|
|
20240318,172500,104724290,8230,8230,8230,8230,0
|
|
20240318,172400,104724290,8230,8230,8230,8230,0
|
|
20240318,172300,104724290,8230,8230,8230,8230,0
|
|
20240318,172200,104724290,8230,8230,8230,8230,0
|
|
20240318,172100,104724290,8230,8230,8230,8230,0
|
|
20240318,172000,104724290,8230,8230,8230,8230,0
|
|
20240318,171900,104724290,8230,8230,8230,8230,0
|
|
20240318,171800,104724290,8230,8230,8230,8230,0
|
|
20240318,171700,104724290,8230,8230,8230,8230,0
|
|
20240318,171600,104724290,8230,8230,8230,8230,0
|
|
20240318,171500,104724290,8230,8230,8230,8230,0
|
|
20240318,171400,104724290,8230,8230,8230,8230,0
|
|
20240318,171300,104724290,8230,8230,8230,8230,0
|
|
20240318,171200,104724290,8230,8230,8230,8230,0
|
|
20240318,171100,104724290,8230,8230,8230,8230,0
|
|
20240318,171000,104724290,8230,8230,8230,8230,0
|
|
20240318,170900,104724290,8230,8230,8230,8230,0
|
|
20240318,170800,104724290,8230,8230,8230,8230,240
|
|
20240318,170700,104724290,8230,8230,8230,8230,0
|
|
20240318,170600,104724290,8230,8230,8230,8230,0
|
|
20240318,170500,104724290,8230,8230,8230,8230,0
|
|
20240318,170400,104724290,8230,8230,8230,8230,0
|
|
20240318,170300,104724290,8230,8230,8230,8230,0
|
|
20240318,170200,104724290,8230,8230,8230,8230,0
|
|
20240318,170100,104724290,8230,8230,8230,8230,0
|
|
20240318,170000,104724290,8230,8230,8230,8230,0
|
|
20240318,165900,104724290,8230,8230,8230,8230,0
|
|
20240318,165800,104724290,8230,8230,8230,8230,0
|
|
20240318,165700,104724290,8230,8230,8230,8230,0
|
|
20240318,165600,104724290,8230,8230,8230,8230,0
|
|
20240318,165500,104724290,8230,8230,8230,8230,0
|
|
20240318,165400,104724290,8230,8230,8230,8230,0
|
|
20240318,165300,104724290,8230,8230,8230,8230,0
|
|
20240318,165200,104724290,8230,8230,8230,8230,0
|
|
20240318,165100,104724290,8230,8230,8230,8230,0
|
|
20240318,165000,104724290,8230,8230,8230,8230,0
|
|
20240318,164900,104724290,8230,8230,8230,8230,0
|
|
20240318,164800,104724290,8230,8230,8230,8230,0
|
|
20240318,164700,104724290,8230,8230,8230,8230,0
|
|
20240318,164600,104724290,8230,8230,8230,8230,0
|
|
20240318,164500,104724290,8230,8230,8230,8230,0
|
|
20240318,164400,104724290,8230,8230,8230,8230,0
|
|
20240318,164300,104724290,8230,8230,8230,8230,0
|
|
20240318,164200,104724290,8230,8230,8230,8230,0
|
|
20240318,164100,104724290,8230,8230,8230,8230,0
|
|
20240318,164000,104724290,8230,8230,8230,8230,0
|
|
20240318,163900,104724290,8230,8230,8230,8230,0
|
|
20240318,163800,104724290,8230,8230,8230,8230,240
|
|
20240318,163700,104724290,8230,8230,8230,8230,0
|
|
20240318,163600,104724290,8230,8230,8230,8230,0
|
|
20240318,163500,104724290,8230,8230,8230,8230,0
|
|
20240318,163400,104724290,8230,8230,8230,8230,0
|
|
20240318,163300,104724290,8230,8230,8230,8230,0
|
|
20240318,163200,104724290,8230,8230,8230,8230,0
|
|
20240318,163100,104724290,8230,8230,8230,8230,0
|
|
20240318,163000,104724290,8230,8230,8230,8230,0
|
|
20240318,162900,104724290,8230,8230,8230,8230,0
|
|
20240318,162800,104724290,8230,8230,8230,8230,0
|
|
20240318,162700,104724290,8230,8230,8230,8230,0
|
|
20240318,162600,104724290,8230,8230,8230,8230,0
|
|
20240318,162500,104724290,8230,8230,8230,8230,0
|
|
20240318,162400,104724290,8230,8230,8230,8230,0
|
|
20240318,162300,104724290,8230,8230,8230,8230,0
|
|
20240318,162200,104724290,8230,8230,8230,8230,0
|
|
20240318,162100,104724290,8230,8230,8230,8230,0
|
|
20240318,162000,104724290,8230,8230,8230,8230,0
|
|
20240318,161900,104724290,8230,8230,8230,8230,0
|
|
20240318,161800,104724290,8230,8230,8230,8230,0
|
|
20240318,161700,104724290,8230,8230,8230,8230,0
|
|
20240318,161600,104724290,8230,8230,8230,8230,0
|
|
20240318,161500,104724290,8230,8230,8230,8230,0
|
|
20240318,161400,104724290,8230,8230,8230,8230,0
|
|
20240318,161300,104724290,8230,8230,8230,8230,0
|
|
20240318,161200,104724290,8230,8230,8230,8230,0
|
|
20240318,161100,104724290,8230,8230,8230,8230,0
|
|
20240318,161000,104724290,8230,8230,8230,8230,0
|
|
20240318,160900,104724290,8230,8230,8230,8230,0
|
|
20240318,160800,104724290,8230,8230,8230,8230,240
|
|
20240318,160700,104724290,8230,8230,8230,8230,0
|
|
20240318,160600,104724290,8230,8230,8230,8230,0
|
|
20240318,160500,104724290,8230,8230,8230,8230,0
|
|
20240318,160400,104724290,8230,8230,8230,8230,0
|
|
20240318,160300,104724290,8230,8230,8230,8230,0
|
|
20240318,160200,104724290,8230,8230,8230,8230,0
|
|
20240318,160100,104724290,8230,8230,8230,8230,0
|
|
20240318,160000,104724290,8230,8230,8230,8230,0
|
|
20240318,155900,104724290,8230,8230,8230,8230,0
|
|
20240318,155800,104724290,8230,8230,8230,8230,0
|
|
20240318,155700,104724290,8230,8230,8230,8230,0
|
|
20240318,155600,104724290,8230,8230,8230,8230,0
|
|
20240318,155500,104724290,8230,8230,8230,8230,0
|
|
20240318,155400,104724290,8230,8230,8230,8230,0
|
|
20240318,155300,104724290,8230,8230,8230,8230,0
|
|
20240318,155200,104724290,8230,8230,8230,8230,0
|
|
20240318,155100,104724290,8230,8230,8230,8230,0
|
|
20240318,155000,104724290,8230,8230,8230,8230,0
|
|
20240318,154900,104724290,8230,8230,8230,8230,0
|
|
20240318,154800,104724290,8230,8230,8230,8230,0
|
|
20240318,154700,104724290,8230,8230,8230,8230,0
|
|
20240318,154600,104724290,8230,8230,8230,8230,0
|
|
20240318,154500,104724290,8230,8230,8230,8230,0
|
|
20240318,154400,104724290,8230,8230,8230,8230,0
|
|
20240318,154300,104724290,8230,8230,8230,8230,0
|
|
20240318,154200,104724290,8230,8230,8230,8230,0
|
|
20240318,154100,104724290,8230,8230,8230,8230,0
|
|
20240318,154000,104724290,8230,8230,8230,8230,0
|
|
20240318,153900,104724290,8230,8230,8230,8230,0
|
|
20240318,153800,104724290,8230,8230,8230,8230,240
|
|
20240318,153700,104724290,8230,8230,8230,8230,0
|
|
20240318,153600,104724290,8230,8230,8230,8230,0
|
|
20240318,153500,104724290,8230,8230,8230,8230,0
|
|
20240318,153400,104724290,8230,8230,8230,8230,0
|
|
20240318,153300,104724290,8230,8230,8230,8230,0
|
|
20240318,153200,104724290,8230,8230,8230,8230,0
|
|
20240318,153100,104724290,8230,8230,8230,8230,0
|
|
20240318,153000,104724290,8230,8230,8230,8230,240
|
|
20240318,152900,102749090,8230,8230,8230,8230,0
|
|
20240318,152800,102749090,8230,8230,8230,8230,0
|
|
20240318,152700,102749090,8230,8230,8230,8230,0
|
|
20240318,152600,102749090,8230,8230,8230,8230,0
|
|
20240318,152500,102749090,8230,8230,8230,8230,0
|
|
20240318,152400,102749090,8230,8230,8230,8230,0
|
|
20240318,152300,102749090,8230,8230,8230,8230,0
|
|
20240318,152200,102749090,8230,8230,8230,8230,0
|
|
20240318,152100,102749090,8230,8230,8230,8230,0
|
|
20240318,152000,102749090,8230,8230,8230,8230,0
|
|
20240318,151900,102749090,8230,8230,8230,8230,0
|
|
20240318,151800,102749090,8230,8210,8230,8210,3
|
|
20240318,151700,102724420,8210,8210,8210,8210,2
|
|
20240318,151600,102708000,8220,8220,8220,8220,0
|
|
20240318,151500,102708000,8220,8220,8220,8220,2
|
|
20240318,151400,102691560,8220,8220,8220,8220,0
|
|
20240318,151300,102691560,8220,8220,8220,8220,2
|
|
20240318,151200,102675120,8230,8230,8230,8230,1
|
|
20240318,151100,102666890,8230,8230,8230,8230,3
|
|
20240318,151000,102642200,8230,8230,8230,8230,0
|
|
20240318,150900,102642200,8230,8230,8230,8230,2
|
|
20240318,150800,102625740,8230,8230,8230,8230,2
|
|
20240318,150700,102609280,8230,8230,8230,8230,0
|
|
20240318,150600,102609280,8230,8230,8230,8230,2
|
|
20240318,150500,102592820,8230,8230,8230,8230,0
|
|
20240318,150400,102592820,8230,8230,8230,8230,2
|
|
20240318,150300,102576360,8240,8240,8240,8240,0
|
|
20240318,150200,102576360,8240,8230,8240,8230,135
|
|
20240318,150100,101463980,8240,8230,8240,8230,505
|
|
20240318,150000,97307330,8230,8200,8230,8200,403
|
|
20240318,145900,93998500,8200,8190,8200,8180,92
|
|
20240318,145800,93245280,8200,8200,8200,8200,0
|
|
20240318,145700,93245280,8200,8190,8200,8190,52
|
|
20240318,145600,92819330,8190,8190,8190,8190,0
|
|
20240318,145500,92819330,8190,8190,8190,8190,3
|
|
20240318,145400,92794760,8190,8190,8190,8190,0
|
|
20240318,145300,92794760,8190,8190,8190,8190,2
|
|
20240318,145200,92778380,8190,8190,8190,8190,2
|
|
20240318,145100,92762000,8190,8190,8190,8190,0
|
|
20240318,145000,92762000,8190,8190,8190,8190,2
|
|
20240318,144900,92745620,8200,8200,8200,8200,7
|
|
20240318,144800,92688220,8210,8200,8210,8200,5
|
|
20240318,144700,92647200,8210,8200,8210,8200,58
|
|
20240318,144600,92171420,8200,8200,8200,8200,15
|
|
20240318,144500,92048420,8200,8200,8200,8200,0
|
|
20240318,144400,92048420,8200,8200,8200,8200,2
|
|
20240318,144300,92032020,8210,8210,8210,8210,2
|
|
20240318,144200,92015600,8220,8220,8220,8200,4
|
|
20240318,144100,91982760,8210,8210,8210,8210,2
|
|
20240318,144000,91966340,8210,8210,8210,8210,0
|
|
20240318,143900,91966340,8210,8210,8210,8210,2
|
|
20240318,143800,91949920,8200,8200,8200,8200,1
|
|
20240318,143700,91941720,8220,8200,8220,8200,12
|
|
20240318,143600,91843180,8200,8180,8200,8180,206
|
|
20240318,143500,90154070,8180,8130,8180,8120,812
|
|
20240318,143400,83544560,8150,8150,8150,8150,2
|
|
20240318,143300,83528260,8150,8140,8150,8140,300
|
|
20240318,143200,81085740,8140,8120,8140,8120,19
|
|
20240318,143100,80931300,8110,8100,8110,8100,618
|
|
20240318,143000,75919510,8100,8100,8100,8100,3
|
|
20240318,142900,75895210,8100,8100,8100,8100,0
|
|
20240318,142800,75895210,8100,8090,8100,8090,4
|
|
20240318,142700,75862830,8100,8090,8100,8090,5
|
|
20240318,142600,75822360,8090,8090,8090,8090,52
|
|
20240318,142500,75401680,8100,8100,8100,8100,2
|
|
20240318,142400,75385480,8110,8110,8110,8110,0
|
|
20240318,142300,75385480,8110,8090,8110,8090,123
|
|
20240318,142200,74388040,8110,8100,8110,8100,80
|
|
20240318,142100,73739290,8100,8090,8100,8090,6
|
|
20240318,142000,73690720,8080,8080,8080,8080,1
|
|
20240318,141900,73682640,8080,8070,8080,8070,3
|
|
20240318,141800,73658410,8080,8080,8090,8080,18
|
|
20240318,141700,73512950,8080,8080,8080,8080,20
|
|
20240318,141600,73351350,8100,8100,8100,8100,2
|
|
20240318,141500,73335150,8100,8100,8100,8100,0
|
|
20240318,141400,73335150,8100,8100,8100,8100,2
|
|
20240318,141300,73318950,8110,8110,8110,8110,0
|
|
20240318,141200,73318950,8110,8100,8110,8100,923
|
|
20240318,141100,65842610,8100,8080,8100,8070,71
|
|
20240318,141000,65268410,8070,8070,8070,8070,16
|
|
20240318,140900,65139290,8070,8070,8070,8070,2
|
|
20240318,140800,65123150,8080,8080,8080,8080,0
|
|
20240318,140700,65123150,8080,8080,8080,8080,2
|
|
20240318,140600,65106990,8050,8060,8070,8050,497
|
|
20240318,140500,61103790,8060,8030,8060,8030,343
|
|
20240318,140400,58341710,8020,8020,8020,8020,1
|
|
20240318,140300,58333690,8030,8030,8030,8030,2
|
|
20240318,140200,58317630,8030,8030,8030,8030,2
|
|
20240318,140100,58301570,8020,8020,8020,8020,1
|
|
20240318,140000,58293550,8030,8030,8030,8030,2
|
|
20240318,135900,58277490,8030,8030,8030,8030,0
|
|
20240318,135800,58277490,8030,8020,8030,8020,4
|
|
20240318,135700,58245390,8020,8020,8020,8020,25
|
|
20240318,135600,58044890,8030,8020,8030,8020,10
|
|
20240318,135500,57964660,8020,8010,8020,8010,626
|
|
20240318,135400,52948760,8010,8000,8010,8000,3
|
|
20240318,135300,52924740,8010,8010,8010,8010,2
|
|
20240318,135200,52908720,8010,8010,8010,8010,0
|
|
20240318,135100,52908720,8010,8000,8010,8000,3
|
|
20240318,135000,52884700,8000,8000,8000,8000,1
|
|
20240318,134900,52876700,8010,8000,8010,8000,3
|
|
20240318,134800,52852680,8020,8000,8020,8000,191
|
|
20240318,134700,51324280,8000,8000,8020,8000,471
|
|
20240318,134600,47556220,8000,8030,8030,8000,1212
|
|
20240318,134500,37856920,8030,8030,8030,8030,0
|
|
20240318,134400,37856920,8030,8030,8030,8030,2
|
|
20240318,134300,37840860,8010,8010,8010,8010,4
|
|
20240318,134200,37808820,8030,8030,8030,8030,2
|
|
20240318,134100,37792760,8010,8010,8010,8010,0
|
|
20240318,134000,37792760,8010,8020,8030,8010,9
|
|
20240318,133900,37720600,8030,8030,8030,8030,0
|
|
20240318,133800,37720600,8030,8030,8030,8030,2
|
|
20240318,133700,37704540,8020,8030,8030,8020,509
|
|
20240318,133600,33622340,8030,8030,8030,8030,0
|
|
20240318,133500,33622340,8030,8030,8030,8030,2
|
|
20240318,133400,33606280,8030,8030,8030,8030,0
|
|
20240318,133300,33606280,8030,8030,8030,8030,2
|
|
20240318,133200,33590220,8030,8030,8030,8030,0
|
|
20240318,133100,33590220,8030,8030,8030,8030,3
|
|
20240318,133000,33566130,8030,8030,8030,8030,1
|
|
20240318,132900,33558100,8030,8030,8030,8030,2
|
|
20240318,132800,33542040,8030,8030,8030,8030,2
|
|
20240318,132700,33525980,8030,8030,8030,8030,0
|
|
20240318,132600,33525980,8030,8030,8030,8030,2
|
|
20240318,132500,33509920,8020,8020,8020,8020,0
|
|
20240318,132400,33509920,8020,8030,8030,8020,3
|
|
20240318,132300,33485840,8030,8030,8030,8030,0
|
|
20240318,132200,33485840,8030,8030,8030,8030,3
|
|
20240318,132100,33461750,8020,8030,8030,8020,3
|
|
20240318,132000,33437670,8040,8040,8040,8040,0
|
|
20240318,131900,33437670,8040,8040,8040,8040,2
|
|
20240318,131800,33421590,8020,8020,8020,8020,941
|
|
20240318,131700,25874770,8050,8050,8050,8050,2
|
|
20240318,131600,25858670,8030,8050,8050,8030,177
|
|
20240318,131500,24436760,8050,8050,8050,8050,3
|
|
20240318,131400,24412610,8050,8050,8050,8050,1
|
|
20240318,131300,24404560,8050,8050,8050,8050,2
|
|
20240318,131200,24388460,8050,8050,8050,8050,2
|
|
20240318,131100,24372360,8050,8050,8050,8050,0
|
|
20240318,131000,24372360,8050,8050,8050,8050,2
|
|
20240318,130900,24356260,8030,8030,8030,8030,4
|
|
20240318,130800,24324140,8050,8050,8050,8050,2
|
|
20240318,130700,24308040,8050,8050,8050,8050,0
|
|
20240318,130600,24308040,8050,8050,8050,8050,3
|
|
20240318,130500,24283890,8050,8050,8050,8050,0
|
|
20240318,130400,24283890,8050,8050,8050,8050,2
|
|
20240318,130300,24267790,8050,8050,8050,8050,2
|
|
20240318,130200,24251690,8050,8050,8050,8050,0
|
|
20240318,130100,24251690,8050,8050,8050,8050,2
|
|
20240318,130000,24235590,8050,8050,8050,8050,0
|
|
20240318,125900,24235590,8050,8050,8050,8050,2
|
|
20240318,125800,24219490,8050,8050,8050,8050,0
|
|
20240318,125700,24219490,8050,8050,8050,8050,3
|
|
20240318,125600,24195340,8050,8050,8050,8050,2
|
|
20240318,125500,24179240,8050,8050,8050,8050,0
|
|
20240318,125400,24179240,8050,8050,8050,8050,2
|
|
20240318,125300,24163140,8050,8050,8050,8050,0
|
|
20240318,125200,24163140,8050,8050,8050,8050,2
|
|
20240318,125100,24147040,8050,8050,8050,8050,0
|
|
20240318,125000,24147040,8050,8050,8050,8050,3
|
|
20240318,124900,24122890,8050,8050,8050,8050,0
|
|
20240318,124800,24122890,8050,8050,8050,8050,2
|
|
20240318,124700,24106790,8050,8050,8050,8050,2
|
|
20240318,124600,24090690,8050,8050,8050,8050,0
|
|
20240318,124500,24090690,8050,8050,8050,8050,2
|
|
20240318,124400,24074590,8050,8050,8050,8050,0
|
|
20240318,124300,24074590,8050,8050,8050,8050,2
|
|
20240318,124200,24058490,8050,8050,8050,8050,0
|
|
20240318,124100,24058490,8050,8050,8050,8050,3
|
|
20240318,124000,24034340,8050,8050,8050,8050,0
|
|
20240318,123900,24034340,8050,8050,8050,8050,2
|
|
20240318,123800,24018240,8050,8050,8050,8050,2
|
|
20240318,123700,24002140,8050,8050,8050,8050,0
|
|
20240318,123600,24002140,8050,8050,8050,8050,2
|
|
20240318,123500,23986040,8050,8050,8050,8050,0
|
|
20240318,123400,23986040,8050,8050,8050,8050,2
|
|
20240318,123300,23969940,8050,8050,8050,8050,0
|
|
20240318,123200,23969940,8050,8050,8050,8050,3
|
|
20240318,123100,23945790,8050,8050,8050,8050,2
|
|
20240318,123000,23929690,8050,8050,8050,8050,0
|
|
20240318,122900,23929690,8050,8050,8050,8050,2
|
|
20240318,122800,23913590,8050,8050,8050,8050,0
|
|
20240318,122700,23913590,8050,8050,8050,8050,2
|
|
20240318,122600,23897490,8050,8050,8050,8050,0
|
|
20240318,122500,23897490,8050,8050,8050,8050,3
|
|
20240318,122400,23873340,8050,8050,8050,8050,0
|
|
20240318,122300,23873340,8050,8050,8050,8050,2
|
|
20240318,122200,23857240,8050,8050,8050,8050,3
|
|
20240318,122100,23833090,8050,8050,8050,8050,0
|
|
20240318,122000,23833090,8050,8050,8050,8050,2
|
|
20240318,121900,23816990,8050,8050,8050,8050,0
|
|
20240318,121800,23816990,8050,8050,8050,8050,2
|
|
20240318,121700,23800890,8050,8050,8050,8050,0
|
|
20240318,121600,23800890,8050,8050,8050,8050,3
|
|
20240318,121500,23776740,8050,8050,8050,8050,0
|
|
20240318,121400,23776740,8050,8050,8050,8050,2
|
|
20240318,121300,23760640,8040,8040,8040,8040,2
|
|
20240318,121200,23744560,8040,8040,8040,8040,0
|
|
20240318,121100,23744560,8040,8040,8040,8040,2
|
|
20240318,121000,23728480,8040,8040,8040,8040,0
|
|
20240318,120900,23728480,8040,8040,8040,8040,3
|
|
20240318,120800,23704360,8040,8040,8040,8040,0
|
|
20240318,120700,23704360,8040,8040,8040,8040,2
|
|
20240318,120600,23688280,8040,8040,8040,8040,2
|
|
20240318,120500,23672200,8040,8040,8040,8040,0
|
|
20240318,120400,23672200,8040,8040,8040,8040,2
|
|
20240318,120300,23656120,8040,8040,8040,8040,20
|
|
20240318,120200,23495320,8040,8040,8040,8040,2
|
|
20240318,120100,23479240,8040,8040,8040,8040,0
|
|
20240318,120000,23479240,8040,8040,8040,8040,3
|
|
20240318,115900,23455120,8040,8040,8040,8040,0
|
|
20240318,115800,23455120,8040,8040,8040,8040,2
|
|
20240318,115700,23439040,8040,8040,8040,8040,2
|
|
20240318,115600,23422960,8040,8040,8040,8040,0
|
|
20240318,115500,23422960,8040,8040,8040,8040,2
|
|
20240318,115400,23406880,8040,8040,8040,8040,0
|
|
20240318,115300,23406880,8040,8040,8040,8040,2
|
|
20240318,115200,23390800,8040,8040,8040,8040,0
|
|
20240318,115100,23390800,8040,8040,8040,8040,3
|
|
20240318,115000,23366680,8040,8040,8040,8040,0
|
|
20240318,114900,23366680,8040,8040,8040,8040,2
|
|
20240318,114800,23350600,8040,8040,8040,8040,2
|
|
20240318,114700,23334520,8040,8040,8040,8040,2
|
|
20240318,114600,23318440,8040,8040,8040,8040,2
|
|
20240318,114500,23302360,8050,8050,8050,8050,0
|
|
20240318,114400,23302360,8050,8050,8050,8050,3
|
|
20240318,114300,23278210,8050,8050,8050,8050,0
|
|
20240318,114200,23278210,8050,8050,8050,8050,2
|
|
20240318,114100,23262110,8050,8050,8050,8050,2
|
|
20240318,114000,23246010,8050,8050,8050,8050,0
|
|
20240318,113900,23246010,8050,8050,8050,8050,2
|
|
20240318,113800,23229910,8050,8050,8050,8050,0
|
|
20240318,113700,23229910,8050,8050,8050,8050,2
|
|
20240318,113600,23213810,8050,8050,8050,8050,0
|
|
20240318,113500,23213810,8050,8050,8050,8050,3
|
|
20240318,113400,23189660,8050,8050,8050,8050,11
|
|
20240318,113300,23101110,8050,8030,8050,8020,70
|
|
20240318,113200,22539250,8030,8050,8050,8030,64
|
|
20240318,113100,22024090,8050,8050,8050,8050,0
|
|
20240318,113000,22024090,8050,8050,8050,8050,2
|
|
20240318,112900,22007990,8050,8050,8050,8050,0
|
|
20240318,112800,22007990,8050,8050,8050,8050,10
|
|
20240318,112700,21927490,8050,8050,8050,8050,0
|
|
20240318,112600,21927490,8050,8050,8050,8050,3
|
|
20240318,112500,21903340,8050,8050,8050,8050,0
|
|
20240318,112400,21903340,8050,8050,8050,8050,2
|
|
20240318,112300,21887240,8050,8050,8050,8050,2
|
|
20240318,112200,21871140,8050,8050,8050,8050,0
|
|
20240318,112100,21871140,8050,8050,8050,8050,2
|
|
20240318,112000,21855040,8050,8050,8050,8050,0
|
|
20240318,111900,21855040,8050,8050,8050,8050,3
|
|
20240318,111800,21830890,8050,8050,8050,8050,0
|
|
20240318,111700,21830890,8050,8030,8050,8030,11
|
|
20240318,111600,21742520,8050,8050,8050,8050,2
|
|
20240318,111500,21726420,8050,8050,8050,8050,0
|
|
20240318,111400,21726420,8050,8050,8050,8050,2
|
|
20240318,111300,21710320,8050,8050,8050,8050,0
|
|
20240318,111200,21710320,8050,8040,8050,8040,7
|
|
20240318,111100,21654020,8040,8040,8040,8040,5
|
|
20240318,111000,21613820,8050,8040,8050,8030,106
|
|
20240318,110900,20761580,8040,8040,8040,8040,4
|
|
20240318,110800,20729420,8040,8050,8050,8040,5
|
|
20240318,110700,20689200,8050,8050,8050,8050,2
|
|
20240318,110600,20673100,8050,8050,8050,8050,0
|
|
20240318,110500,20673100,8050,8050,8050,8050,2
|
|
20240318,110400,20657000,8040,8040,8040,8040,1
|
|
20240318,110300,20648960,8050,8050,8050,8050,2
|
|
20240318,110200,20632860,8050,8050,8050,8050,0
|
|
20240318,110100,20632860,8050,8040,8050,8040,4
|
|
20240318,110000,20600670,8050,8050,8050,8050,2
|
|
20240318,105900,20584570,8050,8050,8050,8050,0
|
|
20240318,105800,20584570,8050,8050,8050,8050,2
|
|
20240318,105700,20568470,8050,8050,8050,8050,0
|
|
20240318,105600,20568470,8050,8050,8050,8050,2
|
|
20240318,105500,20552370,8050,8050,8050,8050,0
|
|
20240318,105400,20552370,8050,8050,8050,8050,3
|
|
20240318,105300,20528220,8050,8050,8050,8050,0
|
|
20240318,105200,20528220,8050,8050,8050,8050,2
|
|
20240318,105100,20512120,8050,8050,8050,8050,2
|
|
20240318,105000,20496020,8050,8050,8050,8050,0
|
|
20240318,104900,20496020,8050,8050,8050,8050,2
|
|
20240318,104800,20479920,8050,8050,8050,8050,0
|
|
20240318,104700,20479920,8050,8050,8050,8050,2
|
|
20240318,104600,20463820,8050,8050,8050,8050,0
|
|
20240318,104500,20463820,8050,8050,8050,8050,3
|
|
20240318,104400,20439670,8050,8050,8050,8050,0
|
|
20240318,104300,20439670,8050,8050,8050,8050,2
|
|
20240318,104200,20423570,8050,8050,8050,8050,3
|
|
20240318,104100,20399420,8050,8050,8050,8050,0
|
|
20240318,104000,20399420,8050,8050,8050,8050,2
|
|
20240318,103900,20383320,8040,8040,8040,8040,1
|
|
20240318,103800,20375280,8050,8040,8050,8040,3
|
|
20240318,103700,20351140,8040,8050,8050,8040,44
|
|
20240318,103600,19996950,8050,8050,8050,8050,3
|
|
20240318,103500,19972800,8050,8050,8050,8050,2
|
|
20240318,103400,19956700,8050,8050,8050,8050,0
|
|
20240318,103300,19956700,8050,8050,8050,8050,2
|
|
20240318,103200,19940600,8040,8040,8040,8040,10
|
|
20240318,103100,19860200,8050,8040,8050,8040,12
|
|
20240318,103000,19763700,8040,8050,8050,8040,280
|
|
20240318,102900,17509800,8050,8050,8050,8050,3
|
|
20240318,102800,17485650,8050,8050,8050,8050,0
|
|
20240318,102700,17485650,8050,8050,8050,8050,2
|
|
20240318,102600,17469550,8050,8050,8050,8050,2
|
|
20240318,102500,17453450,8050,8050,8050,8050,0
|
|
20240318,102400,17453450,8050,8050,8050,8050,2
|
|
20240318,102300,17437350,8050,8050,8050,8050,0
|
|
20240318,102200,17437350,8050,8050,8050,8050,2
|
|
20240318,102100,17421250,8050,8050,8050,8050,0
|
|
20240318,102000,17421250,8050,8050,8050,8050,3
|
|
20240318,101900,17397100,8040,8040,8040,8040,1
|
|
20240318,101800,17389060,8050,8040,8050,8040,10
|
|
20240318,101700,17308640,8040,8050,8050,8030,22
|
|
20240318,101600,17131800,8030,8040,8040,8030,200
|
|
20240318,101500,15525500,8060,8060,8060,8060,2
|
|
20240318,101400,15509380,8060,8060,8060,8060,0
|
|
20240318,101300,15509380,8060,8060,8060,8060,2
|
|
20240318,101200,15493260,8060,8060,8060,8060,0
|
|
20240318,101100,15493260,8060,8060,8060,8060,3
|
|
20240318,101000,15469080,8060,8060,8060,8060,2
|
|
20240318,100900,15452960,8060,8060,8060,8060,9
|
|
20240318,100800,15380420,8060,8060,8060,8060,2
|
|
20240318,100700,15364300,8060,8060,8060,8060,0
|
|
20240318,100600,15364300,8060,8060,8060,8060,2
|
|
20240318,100500,15348180,8040,8040,8040,8040,11
|
|
20240318,100400,15259740,8060,8060,8060,8060,3
|
|
20240318,100300,15235560,8060,8060,8060,8060,0
|
|
20240318,100200,15235560,8060,8060,8060,8060,2
|
|
20240318,100100,15219440,8060,8060,8060,8060,2
|
|
20240318,100000,15203320,8040,8040,8040,8040,0
|
|
20240318,095900,15203320,8040,8050,8050,8040,5
|
|
20240318,095800,15163100,8050,8050,8050,8050,0
|
|
20240318,095700,15163100,8050,8040,8050,8040,3
|
|
20240318,095600,15138960,8050,8040,8050,8040,17
|
|
20240318,095500,15002230,8050,8040,8050,8040,14
|
|
20240318,095400,14889640,8040,8050,8050,8040,311
|
|
20240318,095300,12387820,8060,8060,8060,8060,2
|
|
20240318,095200,12371700,8060,8060,8060,8060,2
|
|
20240318,095100,12355580,8050,8050,8060,8050,11
|
|
20240318,095000,12267000,8060,8050,8060,8050,4
|
|
20240318,094900,12234780,8050,8050,8060,8050,206
|
|
20240318,094800,10576440,8050,8050,8050,8050,2
|
|
20240318,094700,10560340,8050,8050,8050,8050,0
|
|
20240318,094600,10560340,8050,8050,8050,8050,3
|
|
20240318,094500,10536190,8050,8050,8050,8050,2
|
|
20240318,094400,10520090,8040,8040,8040,8040,1
|
|
20240318,094300,10512050,8050,8050,8050,8050,2
|
|
20240318,094200,10495950,8050,8050,8050,8050,0
|
|
20240318,094100,10495950,8050,8050,8060,8050,18
|
|
20240318,094000,10351030,8060,8060,8060,8060,0
|
|
20240318,093900,10351030,8060,8060,8060,8060,3
|
|
20240318,093800,10326850,8060,8060,8060,8060,0
|
|
20240318,093700,10326850,8060,8060,8060,8060,2
|
|
20240318,093600,10310730,8060,8060,8060,8060,2
|
|
20240318,093500,10294610,8060,8060,8060,8060,0
|
|
20240318,093400,10294610,8060,8060,8060,8060,2
|
|
20240318,093300,10278490,8060,8060,8060,8060,0
|
|
20240318,093200,10278490,8060,8060,8060,8060,2
|
|
20240318,093100,10262370,8060,8060,8060,8060,0
|
|
20240318,093000,10262370,8060,8060,8060,8060,3
|
|
20240318,092900,10238190,8060,8060,8060,8060,6
|
|
20240318,092800,10189830,8060,8060,8060,8060,2
|
|
20240318,092700,10173710,8060,8060,8060,8060,2
|
|
20240318,092600,10157590,8060,8060,8060,8060,0
|
|
20240318,092500,10157590,8060,8070,8070,8050,13
|
|
20240318,092400,10052720,8070,8070,8070,8070,0
|
|
20240318,092300,10052720,8070,8070,8070,8060,19
|
|
20240318,092200,9899420,8070,8070,8070,8070,1
|
|
20240318,092100,9891350,8070,8070,8070,8070,0
|
|
20240318,092000,9891350,8070,8070,8070,8070,0
|
|
20240318,091900,9891350,8070,8070,8070,8070,1
|
|
20240318,091800,9883280,8070,8070,8070,8070,0
|
|
20240318,091700,9883280,8070,8070,8070,8070,5
|
|
20240318,091600,9842930,8070,8070,8070,8070,1
|
|
20240318,091500,9834860,8070,8070,8070,8070,0
|
|
20240318,091400,9834860,8070,8070,8070,8070,0
|
|
20240318,091300,9834860,8070,8070,8070,8070,0
|
|
20240318,091200,9834860,8070,8070,8070,8070,0
|
|
20240318,091100,9834860,8070,8070,8070,8070,0
|
|
20240318,091000,9834860,8070,8070,8070,8070,0
|
|
20240318,090900,9834860,8070,8070,8070,8070,0
|
|
20240318,090800,9834860,8070,8070,8070,8070,0
|
|
20240318,090700,9834860,8070,8080,8080,8070,106
|
|
20240318,090600,8978390,8080,8080,8080,8080,28
|
|
20240318,090500,8752150,8100,8100,8100,8100,0
|
|
20240318,090400,8752150,8100,8100,8100,8100,1
|
|
20240318,090300,8744050,8110,8090,8110,8070,1026
|
|
20240318,090200,461700,8100,8100,8100,8100,7
|
|
20240318,090100,405000,8100,8100,8100,8100,0
|
|
20240318,090000,405000,8100,8100,8100,8100,50
|