604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,190100,294706010,9590,9590,9590,9590,230
|
|
20240325,190000,294706010,9590,9590,9590,9590,0
|
|
20240325,185900,294706010,9590,9590,9590,9590,0
|
|
20240325,185800,294706010,9590,9590,9590,9590,0
|
|
20240325,185700,294706010,9590,9590,9590,9590,0
|
|
20240325,185600,294706010,9590,9590,9590,9590,0
|
|
20240325,185500,294706010,9590,9590,9590,9590,0
|
|
20240325,185400,294706010,9590,9590,9590,9590,0
|
|
20240325,185300,294706010,9590,9590,9590,9590,0
|
|
20240325,185200,294706010,9590,9590,9590,9590,0
|
|
20240325,185100,294706010,9590,9590,9590,9590,0
|
|
20240325,185000,294706010,9590,9590,9590,9590,0
|
|
20240325,184900,294706010,9590,9590,9590,9590,0
|
|
20240325,184800,294706010,9590,9590,9590,9590,0
|
|
20240325,184700,294706010,9590,9590,9590,9590,0
|
|
20240325,184600,294706010,9590,9590,9590,9590,0
|
|
20240325,184500,294706010,9590,9590,9590,9590,0
|
|
20240325,184400,294706010,9590,9590,9590,9590,0
|
|
20240325,184300,294706010,9590,9590,9590,9590,0
|
|
20240325,184200,294706010,9590,9590,9590,9590,0
|
|
20240325,184100,294706010,9590,9590,9590,9590,0
|
|
20240325,184000,294706010,9590,9590,9590,9590,0
|
|
20240325,183900,294706010,9590,9590,9590,9590,0
|
|
20240325,183800,294706010,9590,9590,9590,9590,0
|
|
20240325,183700,294706010,9590,9590,9590,9590,0
|
|
20240325,183600,294706010,9590,9590,9590,9590,0
|
|
20240325,183500,294706010,9590,9590,9590,9590,0
|
|
20240325,183400,294706010,9590,9590,9590,9590,0
|
|
20240325,183300,294706010,9590,9590,9590,9590,0
|
|
20240325,183200,294706010,9590,9590,9590,9590,0
|
|
20240325,183100,294706010,9590,9590,9590,9590,230
|
|
20240325,183000,294706010,9590,9590,9590,9590,0
|
|
20240325,182900,294706010,9590,9590,9590,9590,0
|
|
20240325,182800,294706010,9590,9590,9590,9590,0
|
|
20240325,182700,294706010,9590,9590,9590,9590,0
|
|
20240325,182600,294706010,9590,9590,9590,9590,0
|
|
20240325,182500,294706010,9590,9590,9590,9590,0
|
|
20240325,182400,294706010,9590,9590,9590,9590,0
|
|
20240325,182300,294706010,9590,9590,9590,9590,0
|
|
20240325,182200,294706010,9590,9590,9590,9590,0
|
|
20240325,182100,294706010,9590,9590,9590,9590,0
|
|
20240325,182000,294706010,9590,9590,9590,9590,0
|
|
20240325,181900,294706010,9590,9590,9590,9590,0
|
|
20240325,181800,294706010,9590,9590,9590,9590,0
|
|
20240325,181700,294706010,9590,9590,9590,9590,0
|
|
20240325,181600,294706010,9590,9590,9590,9590,0
|
|
20240325,181500,294706010,9590,9590,9590,9590,0
|
|
20240325,181400,294706010,9590,9590,9590,9590,0
|
|
20240325,181300,294706010,9590,9590,9590,9590,0
|
|
20240325,181200,294706010,9590,9590,9590,9590,0
|
|
20240325,181100,294706010,9590,9590,9590,9590,0
|
|
20240325,181000,294706010,9590,9590,9590,9590,0
|
|
20240325,180900,294706010,9590,9590,9590,9590,0
|
|
20240325,180800,294706010,9590,9590,9590,9590,0
|
|
20240325,180700,294706010,9590,9590,9590,9590,0
|
|
20240325,180600,294706010,9590,9590,9590,9590,0
|
|
20240325,180500,294706010,9590,9590,9590,9590,0
|
|
20240325,180400,294706010,9590,9590,9590,9590,0
|
|
20240325,180300,294706010,9590,9590,9590,9590,0
|
|
20240325,180200,294706010,9590,9590,9590,9590,0
|
|
20240325,180100,294706010,9590,9590,9590,9590,230
|
|
20240325,180000,294706010,9590,9590,9590,9590,0
|
|
20240325,175900,294706010,9590,9590,9590,9590,0
|
|
20240325,175800,294706010,9590,9590,9590,9590,0
|
|
20240325,175700,294706010,9590,9590,9590,9590,0
|
|
20240325,175600,294706010,9590,9590,9590,9590,0
|
|
20240325,175500,294706010,9590,9590,9590,9590,0
|
|
20240325,175400,294706010,9590,9590,9590,9590,0
|
|
20240325,175300,294706010,9590,9590,9590,9590,0
|
|
20240325,175200,294706010,9590,9590,9590,9590,0
|
|
20240325,175100,294706010,9590,9590,9590,9590,0
|
|
20240325,175000,294706010,9590,9590,9590,9590,0
|
|
20240325,174900,294706010,9590,9590,9590,9590,0
|
|
20240325,174800,294706010,9590,9590,9590,9590,0
|
|
20240325,174700,294706010,9590,9590,9590,9590,0
|
|
20240325,174600,294706010,9590,9590,9590,9590,0
|
|
20240325,174500,294706010,9590,9590,9590,9590,0
|
|
20240325,174400,294706010,9590,9590,9590,9590,0
|
|
20240325,174300,294706010,9590,9590,9590,9590,0
|
|
20240325,174200,294706010,9590,9590,9590,9590,0
|
|
20240325,174100,294706010,9590,9590,9590,9590,0
|
|
20240325,174000,294706010,9590,9590,9590,9590,0
|
|
20240325,173900,294706010,9590,9590,9590,9590,0
|
|
20240325,173800,294706010,9590,9590,9590,9590,0
|
|
20240325,173700,294706010,9590,9590,9590,9590,0
|
|
20240325,173600,294706010,9590,9590,9590,9590,0
|
|
20240325,173500,294706010,9590,9590,9590,9590,0
|
|
20240325,173400,294706010,9590,9590,9590,9590,0
|
|
20240325,173300,294706010,9590,9590,9590,9590,0
|
|
20240325,173200,294706010,9590,9590,9590,9590,0
|
|
20240325,173100,294706010,9590,9590,9590,9590,230
|
|
20240325,173000,294706010,9590,9590,9590,9590,0
|
|
20240325,172900,294706010,9590,9590,9590,9590,0
|
|
20240325,172800,294706010,9590,9590,9590,9590,0
|
|
20240325,172700,294706010,9590,9590,9590,9590,0
|
|
20240325,172600,294706010,9590,9590,9590,9590,0
|
|
20240325,172500,294706010,9590,9590,9590,9590,0
|
|
20240325,172400,294706010,9590,9590,9590,9590,0
|
|
20240325,172300,294706010,9590,9590,9590,9590,0
|
|
20240325,172200,294706010,9590,9590,9590,9590,0
|
|
20240325,172100,294706010,9590,9590,9590,9590,0
|
|
20240325,172000,294706010,9590,9590,9590,9590,0
|
|
20240325,171900,294706010,9590,9590,9590,9590,0
|
|
20240325,171800,294706010,9590,9590,9590,9590,0
|
|
20240325,171700,294706010,9590,9590,9590,9590,0
|
|
20240325,171600,294706010,9590,9590,9590,9590,0
|
|
20240325,171500,294706010,9590,9590,9590,9590,0
|
|
20240325,171400,294706010,9590,9590,9590,9590,0
|
|
20240325,171300,294706010,9590,9590,9590,9590,0
|
|
20240325,171200,294706010,9590,9590,9590,9590,0
|
|
20240325,171100,294706010,9590,9590,9590,9590,0
|
|
20240325,171000,294706010,9590,9590,9590,9590,0
|
|
20240325,170900,294706010,9590,9590,9590,9590,0
|
|
20240325,170800,294706010,9590,9590,9590,9590,0
|
|
20240325,170700,294706010,9590,9590,9590,9590,0
|
|
20240325,170600,294706010,9590,9590,9590,9590,0
|
|
20240325,170500,294706010,9590,9590,9590,9590,0
|
|
20240325,170400,294706010,9590,9590,9590,9590,0
|
|
20240325,170300,294706010,9590,9590,9590,9590,0
|
|
20240325,170200,294706010,9590,9590,9590,9590,0
|
|
20240325,170100,294706010,9590,9590,9590,9590,230
|
|
20240325,170000,294706010,9590,9590,9590,9590,0
|
|
20240325,165900,294706010,9590,9590,9590,9590,0
|
|
20240325,165800,294706010,9590,9590,9590,9590,0
|
|
20240325,165700,294706010,9590,9590,9590,9590,0
|
|
20240325,165600,294706010,9590,9590,9590,9590,0
|
|
20240325,165500,294706010,9590,9590,9590,9590,0
|
|
20240325,165400,294706010,9590,9590,9590,9590,0
|
|
20240325,165300,294706010,9590,9590,9590,9590,0
|
|
20240325,165200,294706010,9590,9590,9590,9590,0
|
|
20240325,165100,294706010,9590,9590,9590,9590,0
|
|
20240325,165000,294706010,9590,9590,9590,9590,0
|
|
20240325,164900,294706010,9590,9590,9590,9590,0
|
|
20240325,164800,294706010,9590,9590,9590,9590,0
|
|
20240325,164700,294706010,9590,9590,9590,9590,0
|
|
20240325,164600,294706010,9590,9590,9590,9590,0
|
|
20240325,164500,294706010,9590,9590,9590,9590,0
|
|
20240325,164400,294706010,9590,9590,9590,9590,0
|
|
20240325,164300,294706010,9590,9590,9590,9590,0
|
|
20240325,164200,294706010,9590,9590,9590,9590,0
|
|
20240325,164100,294706010,9590,9590,9590,9590,0
|
|
20240325,164000,294706010,9590,9590,9590,9590,0
|
|
20240325,163900,294706010,9590,9590,9590,9590,0
|
|
20240325,163800,294706010,9590,9590,9590,9590,0
|
|
20240325,163700,294706010,9590,9590,9590,9590,0
|
|
20240325,163600,294706010,9590,9590,9590,9590,0
|
|
20240325,163500,294706010,9590,9590,9590,9590,0
|
|
20240325,163400,294706010,9590,9590,9590,9590,0
|
|
20240325,163300,294706010,9590,9590,9590,9590,0
|
|
20240325,163200,294706010,9590,9590,9590,9590,0
|
|
20240325,163100,294706010,9590,9590,9590,9590,230
|
|
20240325,163000,294706010,9590,9590,9590,9590,0
|
|
20240325,162900,294706010,9590,9590,9590,9590,0
|
|
20240325,162800,294706010,9590,9590,9590,9590,0
|
|
20240325,162700,294706010,9590,9590,9590,9590,0
|
|
20240325,162600,294706010,9590,9590,9590,9590,0
|
|
20240325,162500,294706010,9590,9590,9590,9590,0
|
|
20240325,162400,294706010,9590,9590,9590,9590,0
|
|
20240325,162300,294706010,9590,9590,9590,9590,0
|
|
20240325,162200,294706010,9590,9590,9590,9590,0
|
|
20240325,162100,294706010,9590,9590,9590,9590,0
|
|
20240325,162000,294706010,9590,9590,9590,9590,0
|
|
20240325,161900,294706010,9590,9590,9590,9590,0
|
|
20240325,161800,294706010,9590,9590,9590,9590,0
|
|
20240325,161700,294706010,9590,9590,9590,9590,0
|
|
20240325,161600,294706010,9590,9590,9590,9590,0
|
|
20240325,161500,294706010,9590,9590,9590,9590,0
|
|
20240325,161400,294706010,9590,9590,9590,9590,0
|
|
20240325,161300,294706010,9590,9590,9590,9590,0
|
|
20240325,161200,294706010,9590,9590,9590,9590,0
|
|
20240325,161100,294706010,9590,9590,9590,9590,0
|
|
20240325,161000,294706010,9590,9590,9590,9590,0
|
|
20240325,160900,294706010,9590,9590,9590,9590,0
|
|
20240325,160800,294706010,9590,9590,9590,9590,0
|
|
20240325,160700,294706010,9590,9590,9590,9590,0
|
|
20240325,160600,294706010,9590,9590,9590,9590,0
|
|
20240325,160500,294706010,9590,9590,9590,9590,0
|
|
20240325,160400,294706010,9590,9590,9590,9590,0
|
|
20240325,160300,294706010,9590,9590,9590,9590,0
|
|
20240325,160200,294706010,9590,9590,9590,9590,0
|
|
20240325,160100,294706010,9590,9590,9590,9590,230
|
|
20240325,160000,294706010,9590,9590,9590,9590,0
|
|
20240325,155900,294706010,9590,9590,9590,9590,0
|
|
20240325,155800,294706010,9590,9590,9590,9590,0
|
|
20240325,155700,294706010,9590,9590,9590,9590,0
|
|
20240325,155600,294706010,9590,9590,9590,9590,0
|
|
20240325,155500,294706010,9590,9590,9590,9590,0
|
|
20240325,155400,294706010,9590,9590,9590,9590,0
|
|
20240325,155300,294706010,9590,9590,9590,9590,0
|
|
20240325,155200,294706010,9590,9590,9590,9590,0
|
|
20240325,155100,294706010,9590,9590,9590,9590,0
|
|
20240325,155000,294706010,9590,9590,9590,9590,0
|
|
20240325,154900,294706010,9590,9590,9590,9590,0
|
|
20240325,154800,294706010,9590,9590,9590,9590,0
|
|
20240325,154700,294706010,9590,9590,9590,9590,0
|
|
20240325,154600,294706010,9590,9590,9590,9590,0
|
|
20240325,154500,294706010,9590,9590,9590,9590,0
|
|
20240325,154400,294706010,9590,9590,9590,9590,0
|
|
20240325,154300,294706010,9590,9590,9590,9590,0
|
|
20240325,154200,294706010,9590,9590,9590,9590,0
|
|
20240325,154100,294706010,9590,9590,9590,9590,0
|
|
20240325,154000,294706010,9590,9590,9590,9590,0
|
|
20240325,153900,294706010,9590,9590,9590,9590,0
|
|
20240325,153800,294706010,9590,9590,9590,9590,0
|
|
20240325,153700,294706010,9590,9590,9590,9590,0
|
|
20240325,153600,294706010,9590,9590,9590,9590,0
|
|
20240325,153500,294706010,9590,9590,9590,9590,0
|
|
20240325,153400,294706010,9590,9590,9590,9590,0
|
|
20240325,153300,294706010,9590,9590,9590,9590,0
|
|
20240325,153200,294706010,9590,9590,9590,9590,0
|
|
20240325,153100,294706010,9590,9590,9590,9590,230
|
|
20240325,153000,294706010,9590,9590,9590,9590,230
|
|
20240325,152900,292500310,9560,9560,9560,9560,0
|
|
20240325,152800,292500310,9560,9560,9560,9560,0
|
|
20240325,152700,292500310,9560,9560,9560,9560,0
|
|
20240325,152600,292500310,9560,9560,9560,9560,0
|
|
20240325,152500,292500310,9560,9560,9560,9560,0
|
|
20240325,152400,292500310,9560,9560,9560,9560,0
|
|
20240325,152300,292500310,9560,9560,9560,9560,0
|
|
20240325,152200,292500310,9560,9560,9560,9560,0
|
|
20240325,152100,292500310,9560,9560,9560,9560,0
|
|
20240325,152000,292500310,9560,9560,9560,9560,0
|
|
20240325,151900,292500310,9560,9580,9580,9560,60
|
|
20240325,151800,291926470,9600,9580,9600,9560,287
|
|
20240325,151700,289179620,9580,9580,9580,9580,0
|
|
20240325,151600,289179620,9580,9580,9580,9580,10
|
|
20240325,151500,289083820,9590,9590,9590,9590,76
|
|
20240325,151400,288354980,9590,9590,9590,9590,242
|
|
20240325,151300,286034200,9600,9590,9600,9590,1195
|
|
20240325,151200,274564060,9590,9590,9590,9590,1
|
|
20240325,151100,274554470,9560,9570,9570,9560,26
|
|
20240325,151000,274305890,9590,9590,9590,9590,0
|
|
20240325,150900,274305890,9590,9580,9590,9580,521
|
|
20240325,150800,269309590,9590,9590,9590,9590,0
|
|
20240325,150700,269309590,9590,9590,9590,9590,0
|
|
20240325,150600,269309590,9590,9590,9590,9590,0
|
|
20240325,150500,269309590,9590,9590,9590,9590,0
|
|
20240325,150400,269309590,9590,9580,9590,9580,521
|
|
20240325,150300,264313310,9560,9560,9560,9560,120
|
|
20240325,150200,263166110,9560,9560,9560,9560,0
|
|
20240325,150100,263166110,9560,9560,9560,9560,50
|
|
20240325,150000,262688110,9560,9580,9590,9560,526
|
|
20240325,145900,257644750,9580,9580,9580,9580,0
|
|
20240325,145800,257644750,9580,9570,9580,9570,521
|
|
20240325,145700,252653600,9560,9560,9560,9560,300
|
|
20240325,145600,249785600,9560,9570,9570,9560,53
|
|
20240325,145500,249278400,9560,9560,9560,9560,0
|
|
20240325,145400,249278400,9560,9560,9560,9560,0
|
|
20240325,145300,249278400,9560,9560,9560,9560,4
|
|
20240325,145200,249240160,9560,9550,9560,9550,30
|
|
20240325,145100,248953520,9540,9540,9540,9540,0
|
|
20240325,145000,248953520,9540,9540,9540,9540,0
|
|
20240325,144900,248953520,9540,9540,9540,9540,0
|
|
20240325,144800,248953520,9540,9540,9540,9540,0
|
|
20240325,144700,248953520,9540,9540,9540,9540,10
|
|
20240325,144600,248858120,9550,9550,9550,9550,30
|
|
20240325,144500,248571620,9560,9560,9560,9560,0
|
|
20240325,144400,248571620,9560,9560,9560,9560,0
|
|
20240325,144300,248571620,9560,9560,9560,9560,0
|
|
20240325,144200,248571620,9560,9560,9560,9560,0
|
|
20240325,144100,248571620,9560,9560,9560,9560,5
|
|
20240325,144000,248523820,9560,9560,9560,9560,0
|
|
20240325,143900,248523820,9560,9560,9560,9560,13
|
|
20240325,143800,248399540,9560,9560,9560,9560,3
|
|
20240325,143700,248370860,9560,9560,9560,9560,0
|
|
20240325,143600,248370860,9560,9560,9560,9560,70
|
|
20240325,143500,247701660,9560,9560,9560,9560,0
|
|
20240325,143400,247701660,9560,9560,9560,9560,0
|
|
20240325,143300,247701660,9560,9560,9560,9560,0
|
|
20240325,143200,247701660,9560,9560,9560,9560,1
|
|
20240325,143100,247692100,9540,9540,9540,9540,0
|
|
20240325,143000,247692100,9540,9540,9540,9540,0
|
|
20240325,142900,247692100,9540,9540,9540,9540,0
|
|
20240325,142800,247692100,9540,9540,9540,9540,0
|
|
20240325,142700,247692100,9540,9540,9540,9540,0
|
|
20240325,142600,247692100,9540,9540,9540,9540,0
|
|
20240325,142500,247692100,9540,9540,9540,9540,0
|
|
20240325,142400,247692100,9540,9540,9540,9540,0
|
|
20240325,142300,247692100,9540,9540,9540,9540,0
|
|
20240325,142200,247692100,9540,9540,9540,9540,0
|
|
20240325,142100,247692100,9540,9540,9540,9540,0
|
|
20240325,142000,247692100,9540,9540,9540,9540,0
|
|
20240325,141900,247692100,9540,9540,9540,9540,0
|
|
20240325,141800,247692100,9540,9540,9540,9540,0
|
|
20240325,141700,247692100,9540,9540,9540,9540,0
|
|
20240325,141600,247692100,9540,9540,9540,9540,0
|
|
20240325,141500,247692100,9540,9540,9540,9540,0
|
|
20240325,141400,247692100,9540,9540,9540,9540,0
|
|
20240325,141300,247692100,9540,9540,9540,9540,10
|
|
20240325,141200,247596700,9540,9540,9540,9540,0
|
|
20240325,141100,247596700,9540,9540,9540,9540,0
|
|
20240325,141000,247596700,9540,9540,9540,9540,350
|
|
20240325,140900,244257700,9540,9540,9540,9540,1
|
|
20240325,140800,244248160,9540,9580,9580,9540,307
|
|
20240325,140700,241307380,9580,9580,9580,9580,0
|
|
20240325,140600,241307380,9580,9580,9580,9580,0
|
|
20240325,140500,241307380,9580,9580,9580,9580,0
|
|
20240325,140400,241307380,9580,9580,9580,9580,10
|
|
20240325,140300,241211580,9580,9580,9580,9580,0
|
|
20240325,140200,241211580,9580,9580,9580,9580,0
|
|
20240325,140100,241211580,9580,9580,9580,9580,0
|
|
20240325,140000,241211580,9580,9540,9580,9540,71
|
|
20240325,135900,240533600,9540,9540,9540,9540,0
|
|
20240325,135800,240533600,9540,9540,9540,9540,1
|
|
20240325,135700,240524060,9540,9540,9540,9540,0
|
|
20240325,135600,240524060,9540,9540,9540,9540,0
|
|
20240325,135500,240524060,9540,9540,9540,9540,0
|
|
20240325,135400,240524060,9540,9540,9540,9540,1
|
|
20240325,135300,240514520,9540,9540,9540,9540,0
|
|
20240325,135200,240514520,9540,9540,9540,9540,0
|
|
20240325,135100,240514520,9540,9540,9540,9540,0
|
|
20240325,135000,240514520,9540,9540,9540,9540,0
|
|
20240325,134900,240514520,9540,9540,9540,9540,0
|
|
20240325,134800,240514520,9540,9540,9540,9540,0
|
|
20240325,134700,240514520,9540,9540,9540,9540,200
|
|
20240325,134600,238606520,9550,9550,9550,9550,0
|
|
20240325,134500,238606520,9550,9550,9550,9550,0
|
|
20240325,134400,238606520,9550,9550,9550,9550,0
|
|
20240325,134300,238606520,9550,9550,9550,9550,0
|
|
20240325,134200,238606520,9550,9550,9550,9550,0
|
|
20240325,134100,238606520,9550,9550,9550,9550,60
|
|
20240325,134000,238033520,9550,9550,9550,9550,10
|
|
20240325,133900,237938020,9550,9550,9550,9550,0
|
|
20240325,133800,237938020,9550,9550,9550,9550,0
|
|
20240325,133700,237938020,9550,9550,9550,9550,0
|
|
20240325,133600,237938020,9550,9550,9550,9550,0
|
|
20240325,133500,237938020,9550,9550,9550,9550,1
|
|
20240325,133400,237928470,9550,9550,9550,9550,12
|
|
20240325,133300,237813870,9580,9580,9580,9580,0
|
|
20240325,133200,237813870,9580,9580,9580,9580,0
|
|
20240325,133100,237813870,9580,9580,9580,9580,0
|
|
20240325,133000,237813870,9580,9580,9580,9580,0
|
|
20240325,132900,237813870,9580,9580,9580,9580,0
|
|
20240325,132800,237813870,9580,9580,9580,9580,0
|
|
20240325,132700,237813870,9580,9580,9580,9580,1
|
|
20240325,132600,237804290,9550,9550,9550,9550,0
|
|
20240325,132500,237804290,9550,9550,9550,9550,0
|
|
20240325,132400,237804290,9550,9550,9550,9550,0
|
|
20240325,132300,237804290,9550,9550,9550,9550,0
|
|
20240325,132200,237804290,9550,9550,9550,9550,30
|
|
20240325,132100,237517790,9550,9550,9550,9550,1
|
|
20240325,132000,237508240,9580,9580,9580,9580,0
|
|
20240325,131900,237508240,9580,9580,9580,9580,0
|
|
20240325,131800,237508240,9580,9580,9580,9580,0
|
|
20240325,131700,237508240,9580,9580,9580,9580,0
|
|
20240325,131600,237508240,9580,9590,9590,9580,42
|
|
20240325,131500,237105780,9580,9580,9580,9580,0
|
|
20240325,131400,237105780,9580,9580,9580,9580,0
|
|
20240325,131300,237105780,9580,9580,9580,9580,1
|
|
20240325,131200,237096200,9590,9590,9590,9590,0
|
|
20240325,131100,237096200,9590,9590,9590,9590,0
|
|
20240325,131000,237096200,9590,9590,9590,9590,0
|
|
20240325,130900,237096200,9590,9590,9590,9590,0
|
|
20240325,130800,237096200,9590,9590,9590,9590,0
|
|
20240325,130700,237096200,9590,9590,9590,9590,0
|
|
20240325,130600,237096200,9590,9590,9590,9590,0
|
|
20240325,130500,237096200,9590,9590,9590,9590,0
|
|
20240325,130400,237096200,9590,9590,9590,9590,0
|
|
20240325,130300,237096200,9590,9590,9590,9590,0
|
|
20240325,130200,237096200,9590,9590,9590,9590,0
|
|
20240325,130100,237096200,9590,9590,9590,9590,0
|
|
20240325,130000,237096200,9590,9590,9590,9590,0
|
|
20240325,125900,237096200,9590,9590,9590,9590,0
|
|
20240325,125800,237096200,9590,9590,9590,9590,0
|
|
20240325,125700,237096200,9590,9590,9590,9590,0
|
|
20240325,125600,237096200,9590,9590,9590,9590,1
|
|
20240325,125500,237086610,9540,9540,9540,9540,0
|
|
20240325,125400,237086610,9540,9540,9540,9540,0
|
|
20240325,125300,237086610,9540,9540,9540,9540,0
|
|
20240325,125200,237086610,9540,9550,9550,9540,50
|
|
20240325,125100,236609600,9590,9590,9590,9590,23
|
|
20240325,125000,236389030,9590,9590,9590,9590,0
|
|
20240325,124900,236389030,9590,9590,9590,9590,0
|
|
20240325,124800,236389030,9590,9590,9590,9590,0
|
|
20240325,124700,236389030,9590,9590,9590,9590,0
|
|
20240325,124600,236389030,9590,9590,9590,9590,1
|
|
20240325,124500,236379440,9590,9590,9590,9590,0
|
|
20240325,124400,236379440,9590,9590,9590,9590,0
|
|
20240325,124300,236379440,9590,9590,9590,9590,0
|
|
20240325,124200,236379440,9590,9590,9590,9590,0
|
|
20240325,124100,236379440,9590,9590,9590,9590,3
|
|
20240325,124000,236350670,9590,9590,9590,9590,0
|
|
20240325,123900,236350670,9590,9590,9590,9590,0
|
|
20240325,123800,236350670,9590,9590,9590,9590,1
|
|
20240325,123700,236341080,9550,9550,9550,9550,0
|
|
20240325,123600,236341080,9550,9550,9550,9550,0
|
|
20240325,123500,236341080,9550,9570,9570,9550,130
|
|
20240325,123400,235098530,9590,9590,9590,9590,176
|
|
20240325,123300,233410690,9590,9590,9590,9590,0
|
|
20240325,123200,233410690,9590,9590,9590,9590,0
|
|
20240325,123100,233410690,9590,9590,9590,9590,0
|
|
20240325,123000,233410690,9590,9590,9590,9590,0
|
|
20240325,122900,233410690,9590,9590,9590,9590,0
|
|
20240325,122800,233410690,9590,9590,9590,9590,13
|
|
20240325,122700,233286020,9590,9590,9590,9590,0
|
|
20240325,122600,233286020,9590,9590,9590,9590,0
|
|
20240325,122500,233286020,9590,9590,9590,9590,0
|
|
20240325,122400,233286020,9590,9590,9590,9590,107
|
|
20240325,122300,232259890,9590,9590,9590,9590,100
|
|
20240325,122200,231300890,9600,9600,9600,9600,0
|
|
20240325,122100,231300890,9600,9600,9600,9600,0
|
|
20240325,122000,231300890,9600,9600,9600,9600,90
|
|
20240325,121900,230436890,9600,9600,9600,9600,0
|
|
20240325,121800,230436890,9600,9600,9600,9600,0
|
|
20240325,121700,230436890,9600,9600,9600,9600,0
|
|
20240325,121600,230436890,9600,9600,9600,9600,0
|
|
20240325,121500,230436890,9600,9600,9600,9600,0
|
|
20240325,121400,230436890,9600,9600,9600,9600,0
|
|
20240325,121300,230436890,9600,9600,9600,9600,30
|
|
20240325,121200,230148890,9600,9600,9600,9600,0
|
|
20240325,121100,230148890,9600,9600,9600,9600,0
|
|
20240325,121000,230148890,9600,9600,9600,9600,0
|
|
20240325,120900,230148890,9600,9600,9600,9600,154
|
|
20240325,120800,228670490,9600,9600,9600,9600,1
|
|
20240325,120700,228660890,9600,9600,9600,9600,0
|
|
20240325,120600,228660890,9600,9600,9600,9600,0
|
|
20240325,120500,228660890,9600,9600,9600,9600,0
|
|
20240325,120400,228660890,9600,9600,9600,9600,219
|
|
20240325,120300,226558490,9600,9600,9600,9600,0
|
|
20240325,120200,226558490,9600,9580,9600,9580,500
|
|
20240325,120100,221762190,9570,9570,9570,9570,67
|
|
20240325,120000,221121000,9580,9580,9580,9580,0
|
|
20240325,115900,221121000,9580,9580,9580,9580,0
|
|
20240325,115800,221121000,9580,9530,9580,9530,501
|
|
20240325,115700,216323620,9530,9530,9530,9530,0
|
|
20240325,115600,216323620,9530,9530,9530,9530,1
|
|
20240325,115500,216314090,9530,9530,9530,9530,0
|
|
20240325,115400,216314090,9530,9550,9550,9530,130
|
|
20240325,115300,215073740,9550,9550,9550,9550,19
|
|
20240325,115200,214892290,9550,9550,9550,9550,0
|
|
20240325,115100,214892290,9550,9550,9550,9550,25
|
|
20240325,115000,214653540,9550,9550,9550,9550,0
|
|
20240325,114900,214653540,9550,9560,9560,9550,200
|
|
20240325,114800,212742880,9570,9570,9570,9570,0
|
|
20240325,114700,212742880,9570,9570,9570,9570,22
|
|
20240325,114600,212532340,9560,9560,9560,9560,0
|
|
20240325,114500,212532340,9560,9560,9560,9560,1
|
|
20240325,114400,212522780,9560,9560,9560,9560,1
|
|
20240325,114300,212513220,9560,9560,9560,9560,1
|
|
20240325,114200,212503660,9560,9560,9560,9560,0
|
|
20240325,114100,212503660,9560,9560,9560,9560,1
|
|
20240325,114000,212494100,9560,9560,9560,9560,0
|
|
20240325,113900,212494100,9560,9560,9560,9560,0
|
|
20240325,113800,212494100,9560,9560,9560,9560,0
|
|
20240325,113700,212494100,9560,9560,9560,9560,0
|
|
20240325,113600,212494100,9560,9560,9560,9560,10
|
|
20240325,113500,212398500,9570,9570,9570,9570,106
|
|
20240325,113400,211384080,9580,9580,9580,9580,0
|
|
20240325,113300,211384080,9580,9580,9580,9580,0
|
|
20240325,113200,211384080,9580,9580,9580,9580,0
|
|
20240325,113100,211384080,9580,9580,9580,9580,0
|
|
20240325,113000,211384080,9580,9580,9580,9580,3
|
|
20240325,112900,211355340,9570,9570,9570,9570,0
|
|
20240325,112800,211355340,9570,9570,9570,9570,0
|
|
20240325,112700,211355340,9570,9570,9570,9570,100
|
|
20240325,112600,210398340,9580,9580,9580,9580,0
|
|
20240325,112500,210398340,9580,9580,9580,9580,5
|
|
20240325,112400,210350440,9580,9580,9580,9580,1
|
|
20240325,112300,210340860,9560,9560,9560,9560,0
|
|
20240325,112200,210340860,9560,9560,9560,9560,0
|
|
20240325,112100,210340860,9560,9560,9560,9560,0
|
|
20240325,112000,210340860,9560,9560,9560,9560,0
|
|
20240325,111900,210340860,9560,9560,9560,9560,0
|
|
20240325,111800,210340860,9560,9560,9560,9560,0
|
|
20240325,111700,210340860,9560,9560,9560,9560,50
|
|
20240325,111600,209862860,9550,9550,9550,9550,0
|
|
20240325,111500,209862860,9550,9550,9550,9550,19
|
|
20240325,111400,209681410,9550,9550,9550,9550,49
|
|
20240325,111300,209213460,9560,9560,9560,9560,50
|
|
20240325,111200,208735460,9560,9560,9560,9560,0
|
|
20240325,111100,208735460,9560,9570,9570,9560,260
|
|
20240325,111000,206249670,9570,9570,9570,9570,0
|
|
20240325,110900,206249670,9570,9570,9570,9570,1
|
|
20240325,110800,206240100,9570,9570,9570,9570,33
|
|
20240325,110700,205924290,9570,9570,9570,9570,67
|
|
20240325,110600,205283100,9570,9570,9570,9570,0
|
|
20240325,110500,205283100,9570,9570,9570,9570,100
|
|
20240325,110400,204326100,9580,9590,9590,9580,31
|
|
20240325,110300,204028820,9590,9600,9600,9590,40
|
|
20240325,110200,203645070,9600,9590,9600,9590,5
|
|
20240325,110100,203597110,9570,9570,9570,9570,0
|
|
20240325,110000,203597110,9570,9570,9570,9570,0
|
|
20240325,105900,203597110,9570,9570,9570,9570,0
|
|
20240325,105800,203597110,9570,9570,9570,9570,0
|
|
20240325,105700,203597110,9570,9570,9570,9570,13
|
|
20240325,105600,203472700,9570,9570,9570,9570,1
|
|
20240325,105500,203463130,9570,9570,9570,9570,200
|
|
20240325,105400,201549130,9570,9570,9570,9570,1
|
|
20240325,105300,201539560,9570,9570,9570,9570,0
|
|
20240325,105200,201539560,9570,9570,9570,9570,0
|
|
20240325,105100,201539560,9570,9570,9570,9570,0
|
|
20240325,105000,201539560,9570,9570,9570,9570,0
|
|
20240325,104900,201539560,9570,9570,9570,9570,0
|
|
20240325,104800,201539560,9570,9580,9580,9570,351
|
|
20240325,104700,198179980,9590,9590,9590,9590,1
|
|
20240325,104600,198170390,9590,9590,9590,9590,1
|
|
20240325,104500,198160800,9590,9590,9590,9590,15
|
|
20240325,104400,198016950,9600,9590,9600,9570,221
|
|
20240325,104300,195897980,9590,9590,9590,9590,10
|
|
20240325,104200,195802080,9590,9590,9590,9590,0
|
|
20240325,104100,195802080,9590,9570,9590,9570,446
|
|
20240325,104000,191528780,9560,9560,9560,9560,1
|
|
20240325,103900,191519220,9560,9560,9560,9560,188
|
|
20240325,103800,189721940,9550,9550,9550,9550,0
|
|
20240325,103700,189721940,9550,9550,9550,9550,0
|
|
20240325,103600,189721940,9550,9550,9550,9550,0
|
|
20240325,103500,189721940,9550,9550,9550,9550,3
|
|
20240325,103400,189693290,9560,9560,9560,9560,12
|
|
20240325,103300,189578570,9560,9560,9560,9560,0
|
|
20240325,103200,189578570,9560,9560,9560,9560,20
|
|
20240325,103100,189387370,9580,9580,9580,9580,0
|
|
20240325,103000,189387370,9580,9580,9580,9580,18
|
|
20240325,102900,189214930,9590,9580,9590,9580,50
|
|
20240325,102800,188735660,9550,9550,9550,9550,0
|
|
20240325,102700,188735660,9550,9550,9550,9550,0
|
|
20240325,102600,188735660,9550,9590,9590,9550,14
|
|
20240325,102500,188601530,9590,9590,9590,9590,10
|
|
20240325,102400,188505630,9590,9590,9590,9590,0
|
|
20240325,102300,188505630,9590,9590,9590,9590,0
|
|
20240325,102200,188505630,9590,9590,9590,9590,3
|
|
20240325,102100,188476860,9550,9580,9580,9550,1265
|
|
20240325,102000,176389920,9580,9580,9580,9580,20
|
|
20240325,101900,176198320,9580,9580,9580,9580,11
|
|
20240325,101800,176092940,9590,9580,9590,9580,5
|
|
20240325,101700,176045030,9580,9580,9580,9580,0
|
|
20240325,101600,176045030,9580,9580,9580,9580,280
|
|
20240325,101500,173362630,9590,9590,9590,9590,101
|
|
20240325,101400,172394040,9590,9590,9590,9590,1
|
|
20240325,101300,172384450,9620,9620,9620,9620,0
|
|
20240325,101200,172384450,9620,9620,9620,9620,100
|
|
20240325,101100,171422450,9620,9610,9620,9610,150
|
|
20240325,101000,169980460,9620,9600,9620,9600,106
|
|
20240325,100900,168962500,9600,9600,9600,9600,0
|
|
20240325,100800,168962500,9600,9600,9600,9600,0
|
|
20240325,100700,168962500,9600,9590,9600,9590,70
|
|
20240325,100600,168290550,9600,9600,9600,9600,1
|
|
20240325,100500,168280950,9600,9600,9600,9600,20
|
|
20240325,100400,168088950,9600,9600,9600,9600,75
|
|
20240325,100300,167368950,9630,9630,9630,9630,4
|
|
20240325,100200,167330430,9630,9620,9630,9620,310
|
|
20240325,100100,164346140,9620,9600,9620,9600,702
|
|
20240325,100000,157606920,9600,9630,9630,9600,418
|
|
20240325,095900,153592390,9620,9590,9620,9590,2289
|
|
20240325,095800,131612860,9600,9600,9600,9600,0
|
|
20240325,095700,131612860,9600,9600,9600,9600,0
|
|
20240325,095600,131612860,9600,9600,9600,9600,0
|
|
20240325,095500,131612860,9600,9600,9600,9600,200
|
|
20240325,095400,129692860,9600,9590,9600,9590,587
|
|
20240325,095300,124060490,9600,9590,9600,9590,102
|
|
20240325,095200,123081300,9600,9560,9600,9560,1527
|
|
20240325,095100,108448450,9570,9570,9570,9570,0
|
|
20240325,095000,108448450,9570,9560,9570,9560,464
|
|
20240325,094900,104008170,9560,9570,9570,9560,49
|
|
20240325,094800,103539420,9570,9550,9570,9550,165
|
|
20240325,094700,101960390,9570,9520,9570,9510,922
|
|
20240325,094600,93153560,9520,9530,9530,9520,625
|
|
20240325,094500,87201560,9550,9530,9550,9530,26
|
|
20240325,094400,86953680,9530,9550,9550,9530,81
|
|
20240325,094300,86181730,9550,9550,9550,9550,1
|
|
20240325,094200,86172180,9550,9550,9550,9550,298
|
|
20240325,094100,83326280,9550,9550,9550,9550,323
|
|
20240325,094000,80241630,9550,9540,9550,9540,471
|
|
20240325,093900,75745880,9540,9530,9540,9530,201
|
|
20240325,093800,73830340,9540,9510,9540,9510,136
|
|
20240325,093700,72534040,9500,9500,9500,9500,1
|
|
20240325,093600,72524540,9500,9500,9500,9500,1
|
|
20240325,093500,72515040,9520,9520,9520,9520,1
|
|
20240325,093400,72505520,9610,9490,9610,9490,4304
|
|
20240325,093300,31395260,9470,9470,9470,9470,0
|
|
20240325,093200,31395260,9470,9470,9470,9470,0
|
|
20240325,093100,31395260,9470,9480,9480,9470,200
|
|
20240325,093000,29501050,9480,9480,9480,9480,0
|
|
20240325,092900,29501050,9480,9480,9480,9480,7
|
|
20240325,092800,29434690,9480,9480,9480,9480,0
|
|
20240325,092700,29434690,9480,9480,9480,9480,2
|
|
20240325,092600,29415730,9490,9470,9490,9470,11
|
|
20240325,092500,29311360,9470,9470,9470,9470,0
|
|
20240325,092400,29311360,9470,9470,9470,9470,955
|
|
20240325,092300,20267510,9480,9480,9480,9480,39
|
|
20240325,092200,19897790,9470,9470,9470,9470,42
|
|
20240325,092100,19500050,9470,9470,9470,9470,2
|
|
20240325,092000,19481110,9460,9460,9460,9460,401
|
|
20240325,091900,15687650,9460,9460,9460,9460,0
|
|
20240325,091800,15687650,9460,9460,9470,9460,96
|
|
20240325,091700,14779480,9460,9460,9460,9460,115
|
|
20240325,091600,13691580,9460,9480,9480,9460,206
|
|
20240325,091500,11742800,9450,9450,9450,9450,1
|
|
20240325,091400,11733350,9480,9480,9480,9480,0
|
|
20240325,091300,11733350,9480,9440,9480,9440,64
|
|
20240325,091200,11128470,9440,9440,9440,9440,0
|
|
20240325,091100,11128470,9440,9440,9440,9440,70
|
|
20240325,091000,10467670,9440,9490,9490,9440,21
|
|
20240325,090900,10269300,9440,9450,9450,9440,7
|
|
20240325,090800,10203160,9500,9500,9500,9500,10
|
|
20240325,090700,10108160,9500,9500,9500,9500,0
|
|
20240325,090600,10108160,9500,9490,9500,9490,230
|
|
20240325,090500,7925160,9500,9450,9500,9450,29
|
|
20240325,090400,7651060,9450,9490,9490,9450,6
|
|
20240325,090300,7594160,9500,9500,9500,9500,10
|
|
20240325,090200,7499160,9460,9460,9460,9460,0
|
|
20240325,090100,7499160,9460,9500,9500,9460,617
|
|
20240325,090000,1653000,9500,9500,9500,9500,174
|