646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194300,271268060,9430,9430,9430,9430,812
|
|
20240325,194200,271268060,9430,9430,9430,9430,0
|
|
20240325,194100,271268060,9430,9430,9430,9430,0
|
|
20240325,194000,271268060,9430,9430,9430,9430,0
|
|
20240325,193900,271268060,9430,9430,9430,9430,0
|
|
20240325,193800,271268060,9430,9430,9430,9430,0
|
|
20240325,193700,271268060,9430,9430,9430,9430,0
|
|
20240325,193600,271268060,9430,9430,9430,9430,0
|
|
20240325,193500,271268060,9430,9430,9430,9430,0
|
|
20240325,193400,271268060,9430,9430,9430,9430,0
|
|
20240325,193300,271268060,9430,9430,9430,9430,0
|
|
20240325,193200,271268060,9430,9430,9430,9430,0
|
|
20240325,193100,271268060,9430,9430,9430,9430,0
|
|
20240325,193000,271268060,9430,9430,9430,9430,0
|
|
20240325,192900,271268060,9430,9430,9430,9430,0
|
|
20240325,192800,271268060,9430,9430,9430,9430,0
|
|
20240325,192700,271268060,9430,9430,9430,9430,0
|
|
20240325,192600,271268060,9430,9430,9430,9430,0
|
|
20240325,192500,271268060,9430,9430,9430,9430,0
|
|
20240325,192400,271268060,9430,9430,9430,9430,0
|
|
20240325,192300,271268060,9430,9430,9430,9430,0
|
|
20240325,192200,271268060,9430,9430,9430,9430,0
|
|
20240325,192100,271268060,9430,9430,9430,9430,0
|
|
20240325,192000,271268060,9430,9430,9430,9430,0
|
|
20240325,191900,271268060,9430,9430,9430,9430,0
|
|
20240325,191800,271268060,9430,9430,9430,9430,0
|
|
20240325,191700,271268060,9430,9430,9430,9430,0
|
|
20240325,191600,271268060,9430,9430,9430,9430,0
|
|
20240325,191500,271268060,9430,9430,9430,9430,0
|
|
20240325,191400,271268060,9430,9430,9430,9430,0
|
|
20240325,191300,271268060,9430,9430,9430,9430,812
|
|
20240325,191200,271268060,9430,9430,9430,9430,0
|
|
20240325,191100,271268060,9430,9430,9430,9430,0
|
|
20240325,191000,271268060,9430,9430,9430,9430,0
|
|
20240325,190900,271268060,9430,9430,9430,9430,0
|
|
20240325,190800,271268060,9430,9430,9430,9430,0
|
|
20240325,190700,271268060,9430,9430,9430,9430,0
|
|
20240325,190600,271268060,9430,9430,9430,9430,0
|
|
20240325,190500,271268060,9430,9430,9430,9430,0
|
|
20240325,190400,271268060,9430,9430,9430,9430,0
|
|
20240325,190300,271268060,9430,9430,9430,9430,0
|
|
20240325,190200,271268060,9430,9430,9430,9430,0
|
|
20240325,190100,271268060,9430,9430,9430,9430,0
|
|
20240325,190000,271268060,9430,9430,9430,9430,0
|
|
20240325,185900,271268060,9430,9430,9430,9430,0
|
|
20240325,185800,271268060,9430,9430,9430,9430,0
|
|
20240325,185700,271268060,9430,9430,9430,9430,0
|
|
20240325,185600,271268060,9430,9430,9430,9430,0
|
|
20240325,185500,271268060,9430,9430,9430,9430,0
|
|
20240325,185400,271268060,9430,9430,9430,9430,0
|
|
20240325,185300,271268060,9430,9430,9430,9430,0
|
|
20240325,185200,271268060,9430,9430,9430,9430,0
|
|
20240325,185100,271268060,9430,9430,9430,9430,0
|
|
20240325,185000,271268060,9430,9430,9430,9430,0
|
|
20240325,184900,271268060,9430,9430,9430,9430,0
|
|
20240325,184800,271268060,9430,9430,9430,9430,0
|
|
20240325,184700,271268060,9430,9430,9430,9430,0
|
|
20240325,184600,271268060,9430,9430,9430,9430,0
|
|
20240325,184500,271268060,9430,9430,9430,9430,0
|
|
20240325,184400,271268060,9430,9430,9430,9430,0
|
|
20240325,184300,271268060,9430,9430,9430,9430,812
|
|
20240325,184200,271268060,9430,9430,9430,9430,0
|
|
20240325,184100,271268060,9430,9430,9430,9430,0
|
|
20240325,184000,271268060,9430,9430,9430,9430,0
|
|
20240325,183900,271268060,9430,9430,9430,9430,0
|
|
20240325,183800,271268060,9430,9430,9430,9430,0
|
|
20240325,183700,271268060,9430,9430,9430,9430,0
|
|
20240325,183600,271268060,9430,9430,9430,9430,0
|
|
20240325,183500,271268060,9430,9430,9430,9430,0
|
|
20240325,183400,271268060,9430,9430,9430,9430,0
|
|
20240325,183300,271268060,9430,9430,9430,9430,0
|
|
20240325,183200,271268060,9430,9430,9430,9430,0
|
|
20240325,183100,271268060,9430,9430,9430,9430,0
|
|
20240325,183000,271268060,9430,9430,9430,9430,0
|
|
20240325,182900,271268060,9430,9430,9430,9430,0
|
|
20240325,182800,271268060,9430,9430,9430,9430,0
|
|
20240325,182700,271268060,9430,9430,9430,9430,0
|
|
20240325,182600,271268060,9430,9430,9430,9430,0
|
|
20240325,182500,271268060,9430,9430,9430,9430,0
|
|
20240325,182400,271268060,9430,9430,9430,9430,0
|
|
20240325,182300,271268060,9430,9430,9430,9430,0
|
|
20240325,182200,271268060,9430,9430,9430,9430,0
|
|
20240325,182100,271268060,9430,9430,9430,9430,0
|
|
20240325,182000,271268060,9430,9430,9430,9430,0
|
|
20240325,181900,271268060,9430,9430,9430,9430,0
|
|
20240325,181800,271268060,9430,9430,9430,9430,0
|
|
20240325,181700,271268060,9430,9430,9430,9430,0
|
|
20240325,181600,271268060,9430,9430,9430,9430,0
|
|
20240325,181500,271268060,9430,9430,9430,9430,0
|
|
20240325,181400,271268060,9430,9430,9430,9430,0
|
|
20240325,181300,271268060,9430,9430,9430,9430,812
|
|
20240325,181200,271268060,9430,9430,9430,9430,0
|
|
20240325,181100,271268060,9430,9430,9430,9430,0
|
|
20240325,181000,271268060,9430,9430,9430,9430,0
|
|
20240325,180900,271268060,9430,9430,9430,9430,0
|
|
20240325,180800,271268060,9430,9430,9430,9430,0
|
|
20240325,180700,271268060,9430,9430,9430,9430,0
|
|
20240325,180600,271268060,9430,9430,9430,9430,0
|
|
20240325,180500,271268060,9430,9430,9430,9430,0
|
|
20240325,180400,271268060,9430,9430,9430,9430,0
|
|
20240325,180300,271268060,9430,9430,9430,9430,0
|
|
20240325,180200,271268060,9430,9430,9430,9430,0
|
|
20240325,180100,271268060,9430,9430,9430,9430,0
|
|
20240325,180000,271268060,9430,9430,9430,9430,0
|
|
20240325,175900,271268060,9430,9430,9430,9430,0
|
|
20240325,175800,271268060,9430,9430,9430,9430,0
|
|
20240325,175700,271268060,9430,9430,9430,9430,0
|
|
20240325,175600,271268060,9430,9430,9430,9430,0
|
|
20240325,175500,271268060,9430,9430,9430,9430,0
|
|
20240325,175400,271268060,9430,9430,9430,9430,0
|
|
20240325,175300,271268060,9430,9430,9430,9430,0
|
|
20240325,175200,271268060,9430,9430,9430,9430,0
|
|
20240325,175100,271268060,9430,9430,9430,9430,0
|
|
20240325,175000,271268060,9430,9430,9430,9430,0
|
|
20240325,174900,271268060,9430,9430,9430,9430,0
|
|
20240325,174800,271268060,9430,9430,9430,9430,0
|
|
20240325,174700,271268060,9430,9430,9430,9430,0
|
|
20240325,174600,271268060,9430,9430,9430,9430,0
|
|
20240325,174500,271268060,9430,9430,9430,9430,0
|
|
20240325,174400,271268060,9430,9430,9430,9430,0
|
|
20240325,174300,271268060,9430,9430,9430,9430,812
|
|
20240325,174200,271268060,9430,9430,9430,9430,0
|
|
20240325,174100,271268060,9430,9430,9430,9430,0
|
|
20240325,174000,271268060,9430,9430,9430,9430,0
|
|
20240325,173900,271268060,9430,9430,9430,9430,0
|
|
20240325,173800,271268060,9430,9430,9430,9430,0
|
|
20240325,173700,271268060,9430,9430,9430,9430,0
|
|
20240325,173600,271268060,9430,9430,9430,9430,0
|
|
20240325,173500,271268060,9430,9430,9430,9430,0
|
|
20240325,173400,271268060,9430,9430,9430,9430,0
|
|
20240325,173300,271268060,9430,9430,9430,9430,0
|
|
20240325,173200,271268060,9430,9430,9430,9430,0
|
|
20240325,173100,271268060,9430,9430,9430,9430,0
|
|
20240325,173000,271268060,9430,9430,9430,9430,0
|
|
20240325,172900,271268060,9430,9430,9430,9430,0
|
|
20240325,172800,271268060,9430,9430,9430,9430,0
|
|
20240325,172700,271268060,9430,9430,9430,9430,0
|
|
20240325,172600,271268060,9430,9430,9430,9430,0
|
|
20240325,172500,271268060,9430,9430,9430,9430,0
|
|
20240325,172400,271268060,9430,9430,9430,9430,0
|
|
20240325,172300,271268060,9430,9430,9430,9430,0
|
|
20240325,172200,271268060,9430,9430,9430,9430,0
|
|
20240325,172100,271268060,9430,9430,9430,9430,0
|
|
20240325,172000,271268060,9430,9430,9430,9430,0
|
|
20240325,171900,271268060,9430,9430,9430,9430,0
|
|
20240325,171800,271268060,9430,9430,9430,9430,0
|
|
20240325,171700,271268060,9430,9430,9430,9430,0
|
|
20240325,171600,271268060,9430,9430,9430,9430,0
|
|
20240325,171500,271268060,9430,9430,9430,9430,0
|
|
20240325,171400,271268060,9430,9430,9430,9430,0
|
|
20240325,171300,271268060,9430,9430,9430,9430,812
|
|
20240325,171200,271268060,9430,9430,9430,9430,0
|
|
20240325,171100,271268060,9430,9430,9430,9430,0
|
|
20240325,171000,271268060,9430,9430,9430,9430,0
|
|
20240325,170900,271268060,9430,9430,9430,9430,0
|
|
20240325,170800,271268060,9430,9430,9430,9430,0
|
|
20240325,170700,271268060,9430,9430,9430,9430,0
|
|
20240325,170600,271268060,9430,9430,9430,9430,0
|
|
20240325,170500,271268060,9430,9430,9430,9430,0
|
|
20240325,170400,271268060,9430,9430,9430,9430,0
|
|
20240325,170300,271268060,9430,9430,9430,9430,0
|
|
20240325,170200,271268060,9430,9430,9430,9430,0
|
|
20240325,170100,271268060,9430,9430,9430,9430,0
|
|
20240325,170000,271268060,9430,9430,9430,9430,0
|
|
20240325,165900,271268060,9430,9430,9430,9430,0
|
|
20240325,165800,271268060,9430,9430,9430,9430,0
|
|
20240325,165700,271268060,9430,9430,9430,9430,0
|
|
20240325,165600,271268060,9430,9430,9430,9430,0
|
|
20240325,165500,271268060,9430,9430,9430,9430,0
|
|
20240325,165400,271268060,9430,9430,9430,9430,0
|
|
20240325,165300,271268060,9430,9430,9430,9430,0
|
|
20240325,165200,271268060,9430,9430,9430,9430,0
|
|
20240325,165100,271268060,9430,9430,9430,9430,0
|
|
20240325,165000,271268060,9430,9430,9430,9430,0
|
|
20240325,164900,271268060,9430,9430,9430,9430,0
|
|
20240325,164800,271268060,9430,9430,9430,9430,0
|
|
20240325,164700,271268060,9430,9430,9430,9430,0
|
|
20240325,164600,271268060,9430,9430,9430,9430,0
|
|
20240325,164500,271268060,9430,9430,9430,9430,0
|
|
20240325,164400,271268060,9430,9430,9430,9430,0
|
|
20240325,164300,271268060,9430,9430,9430,9430,812
|
|
20240325,164200,271268060,9430,9430,9430,9430,0
|
|
20240325,164100,271268060,9430,9430,9430,9430,0
|
|
20240325,164000,271268060,9430,9430,9430,9430,0
|
|
20240325,163900,271268060,9430,9430,9430,9430,0
|
|
20240325,163800,271268060,9430,9430,9430,9430,0
|
|
20240325,163700,271268060,9430,9430,9430,9430,0
|
|
20240325,163600,271268060,9430,9430,9430,9430,0
|
|
20240325,163500,271268060,9430,9430,9430,9430,0
|
|
20240325,163400,271268060,9430,9430,9430,9430,0
|
|
20240325,163300,271268060,9430,9430,9430,9430,0
|
|
20240325,163200,271268060,9430,9430,9430,9430,0
|
|
20240325,163100,271268060,9430,9430,9430,9430,0
|
|
20240325,163000,271268060,9430,9430,9430,9430,0
|
|
20240325,162900,271268060,9430,9430,9430,9430,0
|
|
20240325,162800,271268060,9430,9430,9430,9430,0
|
|
20240325,162700,271268060,9430,9430,9430,9430,0
|
|
20240325,162600,271268060,9430,9430,9430,9430,0
|
|
20240325,162500,271268060,9430,9430,9430,9430,0
|
|
20240325,162400,271268060,9430,9430,9430,9430,0
|
|
20240325,162300,271268060,9430,9430,9430,9430,0
|
|
20240325,162200,271268060,9430,9430,9430,9430,0
|
|
20240325,162100,271268060,9430,9430,9430,9430,0
|
|
20240325,162000,271268060,9430,9430,9430,9430,0
|
|
20240325,161900,271268060,9430,9430,9430,9430,0
|
|
20240325,161800,271268060,9430,9430,9430,9430,0
|
|
20240325,161700,271268060,9430,9430,9430,9430,0
|
|
20240325,161600,271268060,9430,9430,9430,9430,0
|
|
20240325,161500,271268060,9430,9430,9430,9430,0
|
|
20240325,161400,271268060,9430,9430,9430,9430,0
|
|
20240325,161300,271268060,9430,9430,9430,9430,812
|
|
20240325,161200,271268060,9430,9430,9430,9430,0
|
|
20240325,161100,271268060,9430,9430,9430,9430,0
|
|
20240325,161000,271268060,9430,9430,9430,9430,0
|
|
20240325,160900,271268060,9430,9430,9430,9430,0
|
|
20240325,160800,271268060,9430,9430,9430,9430,0
|
|
20240325,160700,271268060,9430,9430,9430,9430,0
|
|
20240325,160600,271268060,9430,9430,9430,9430,0
|
|
20240325,160500,271268060,9430,9430,9430,9430,0
|
|
20240325,160400,271268060,9430,9430,9430,9430,0
|
|
20240325,160300,271268060,9430,9430,9430,9430,0
|
|
20240325,160200,271268060,9430,9430,9430,9430,0
|
|
20240325,160100,271268060,9430,9430,9430,9430,0
|
|
20240325,160000,271268060,9430,9430,9430,9430,0
|
|
20240325,155900,271268060,9430,9430,9430,9430,0
|
|
20240325,155800,271268060,9430,9430,9430,9430,0
|
|
20240325,155700,271268060,9430,9430,9430,9430,0
|
|
20240325,155600,271268060,9430,9430,9430,9430,0
|
|
20240325,155500,271268060,9430,9430,9430,9430,0
|
|
20240325,155400,271268060,9430,9430,9430,9430,0
|
|
20240325,155300,271268060,9430,9430,9430,9430,0
|
|
20240325,155200,271268060,9430,9430,9430,9430,0
|
|
20240325,155100,271268060,9430,9430,9430,9430,0
|
|
20240325,155000,271268060,9430,9430,9430,9430,0
|
|
20240325,154900,271268060,9430,9430,9430,9430,0
|
|
20240325,154800,271268060,9430,9430,9430,9430,0
|
|
20240325,154700,271268060,9430,9430,9430,9430,0
|
|
20240325,154600,271268060,9430,9430,9430,9430,0
|
|
20240325,154500,271268060,9430,9430,9430,9430,0
|
|
20240325,154400,271268060,9430,9430,9430,9430,0
|
|
20240325,154300,271268060,9430,9430,9430,9430,812
|
|
20240325,154200,271268060,9430,9430,9430,9430,0
|
|
20240325,154100,271268060,9430,9430,9430,9430,0
|
|
20240325,154000,271268060,9430,9430,9430,9430,0
|
|
20240325,153900,271268060,9430,9430,9430,9430,0
|
|
20240325,153800,271268060,9430,9430,9430,9430,0
|
|
20240325,153700,271268060,9430,9430,9430,9430,0
|
|
20240325,153600,271268060,9430,9430,9430,9430,0
|
|
20240325,153500,271268060,9430,9430,9430,9430,0
|
|
20240325,153400,271268060,9430,9430,9430,9430,0
|
|
20240325,153300,271268060,9430,9430,9430,9430,0
|
|
20240325,153200,271268060,9430,9430,9430,9430,0
|
|
20240325,153100,271268060,9430,9430,9430,9430,0
|
|
20240325,153000,271268060,9430,9430,9430,9430,812
|
|
20240325,152900,263610900,9420,9420,9420,9420,0
|
|
20240325,152800,263610900,9420,9420,9420,9420,0
|
|
20240325,152700,263610900,9420,9420,9420,9420,0
|
|
20240325,152600,263610900,9420,9420,9420,9420,0
|
|
20240325,152500,263610900,9420,9420,9420,9420,0
|
|
20240325,152400,263610900,9420,9420,9420,9420,0
|
|
20240325,152300,263610900,9420,9420,9420,9420,0
|
|
20240325,152200,263610900,9420,9420,9420,9420,0
|
|
20240325,152100,263610900,9420,9420,9420,9420,0
|
|
20240325,152000,263610900,9420,9420,9420,9420,0
|
|
20240325,151900,263610900,9420,9400,9420,9400,225
|
|
20240325,151800,261492320,9400,9400,9400,9400,173
|
|
20240325,151700,259866120,9400,9370,9400,9370,585
|
|
20240325,151600,254379040,9370,9360,9370,9360,38
|
|
20240325,151500,254023030,9360,9360,9360,9360,87
|
|
20240325,151400,253208710,9350,9360,9360,9350,29
|
|
20240325,151300,252937480,9360,9360,9360,9360,66
|
|
20240325,151200,252319720,9370,9340,9370,9340,338
|
|
20240325,151100,249158560,9300,9340,9340,9300,1000
|
|
20240325,151000,239857750,9350,9300,9350,9300,1020
|
|
20240325,150900,230370940,9300,9340,9340,9300,2001
|
|
20240325,150800,211761600,9350,9340,9350,9300,2173
|
|
20240325,150700,191550510,9320,9320,9320,9320,0
|
|
20240325,150600,191550510,9320,9320,9320,9320,18
|
|
20240325,150500,191382750,9320,9330,9330,9320,19
|
|
20240325,150400,191205660,9320,9320,9320,9320,1
|
|
20240325,150300,191196340,9320,9350,9350,9320,30
|
|
20240325,150200,190916710,9350,9350,9350,9350,0
|
|
20240325,150100,190916710,9350,9350,9350,9350,0
|
|
20240325,150000,190916710,9350,9290,9350,9290,5
|
|
20240325,145900,190870200,9290,9300,9300,9290,82
|
|
20240325,145800,190108170,9300,9300,9300,9300,4
|
|
20240325,145700,190070970,9360,9300,9360,9290,414
|
|
20240325,145600,186220280,9360,9360,9360,9300,7
|
|
20240325,145500,186155010,9350,9340,9350,9280,113
|
|
20240325,145400,185105870,9290,9290,9290,9290,4
|
|
20240325,145300,185068710,9360,9350,9360,9300,12
|
|
20240325,145200,184956680,9290,9290,9290,9290,4
|
|
20240325,145100,184919520,9360,9290,9360,9290,11
|
|
20240325,145000,184816870,9360,9330,9360,9330,72
|
|
20240325,144900,184143990,9280,9310,9310,9280,1204
|
|
20240325,144800,172958390,9310,9310,9310,9310,4
|
|
20240325,144700,172921150,9310,9310,9310,9310,19
|
|
20240325,144600,172744260,9310,9310,9310,9310,4
|
|
20240325,144500,172707020,9360,9360,9360,9360,0
|
|
20240325,144400,172707020,9360,9310,9360,9310,8
|
|
20240325,144300,172632340,9310,9310,9310,9310,4
|
|
20240325,144200,172595100,9310,9310,9310,9310,4
|
|
20240325,144100,172557860,9370,9320,9370,9320,29
|
|
20240325,144000,172286560,9310,9310,9310,9310,0
|
|
20240325,143900,172286560,9310,9310,9310,9310,4
|
|
20240325,143800,172249320,9310,9310,9310,9310,4
|
|
20240325,143700,172212080,9370,9310,9370,9310,70
|
|
20240325,143600,171556750,9360,9360,9360,9360,1
|
|
20240325,143500,171547390,9300,9300,9300,9300,4
|
|
20240325,143400,171510190,9370,9320,9370,9300,248
|
|
20240325,143300,169195920,9290,9290,9290,9290,4
|
|
20240325,143200,169158760,9290,9290,9290,9290,4
|
|
20240325,143100,169121600,9290,9290,9290,9290,0
|
|
20240325,143000,169121600,9290,9310,9310,9290,333
|
|
20240325,142900,166026920,9300,9300,9300,9300,4
|
|
20240325,142800,165989720,9290,9290,9290,9290,4
|
|
20240325,142700,165952560,9290,9290,9290,9290,4
|
|
20240325,142600,165915400,9290,9290,9290,9290,0
|
|
20240325,142500,165915400,9290,9290,9290,9290,4
|
|
20240325,142400,165878240,9290,9290,9290,9290,4
|
|
20240325,142300,165841080,9290,9290,9290,9290,81
|
|
20240325,142200,165088590,9330,9330,9330,9330,1
|
|
20240325,142100,165079260,9290,9290,9290,9290,4
|
|
20240325,142000,165042100,9290,9290,9290,9290,4
|
|
20240325,141900,165004940,9300,9290,9300,9290,104
|
|
20240325,141800,164037780,9290,9290,9290,9290,4
|
|
20240325,141700,164000620,9300,9340,9340,9300,101
|
|
20240325,141600,163061280,9290,9300,9340,9290,205
|
|
20240325,141500,161154780,9270,9280,9280,9270,54
|
|
20240325,141400,160653830,9280,9280,9280,9280,4
|
|
20240325,141300,160616710,9280,9280,9280,9280,4
|
|
20240325,141200,160579590,9280,9280,9280,9280,0
|
|
20240325,141100,160579590,9280,9280,9280,9280,13
|
|
20240325,141000,160458950,9280,9290,9290,9280,94
|
|
20240325,140900,159586560,9280,9280,9280,9280,14
|
|
20240325,140800,159456640,9290,9310,9310,9290,424
|
|
20240325,140700,155515400,9340,9370,9370,9340,73
|
|
20240325,140600,154832490,9370,9370,9370,9360,14
|
|
20240325,140500,154701350,9350,9350,9350,9350,4
|
|
20240325,140400,154663950,9370,9340,9370,9340,263
|
|
20240325,140300,152202740,9340,9340,9340,9340,0
|
|
20240325,140200,152202740,9340,9340,9340,9340,4
|
|
20240325,140100,152165380,9340,9340,9340,9340,9
|
|
20240325,140000,152081320,9330,9330,9330,9330,4
|
|
20240325,135900,152044000,9330,9330,9330,9330,4
|
|
20240325,135800,152006680,9330,9330,9330,9330,0
|
|
20240325,135700,152006680,9330,9330,9330,9330,4
|
|
20240325,135600,151969360,9380,9380,9380,9380,0
|
|
20240325,135500,151969360,9380,9380,9380,9380,0
|
|
20240325,135400,151969360,9380,9380,9380,9380,0
|
|
20240325,135300,151969360,9380,9350,9380,9350,703
|
|
20240325,135200,145386430,9340,9310,9340,9300,1011
|
|
20240325,135100,135963880,9310,9310,9310,9310,0
|
|
20240325,135000,135963880,9310,9310,9310,9310,0
|
|
20240325,134900,135963880,9310,9310,9310,9310,5
|
|
20240325,134800,135917330,9310,9310,9310,9310,2
|
|
20240325,134700,135898710,9320,9330,9330,9320,38
|
|
20240325,134600,135544370,9340,9340,9340,9340,0
|
|
20240325,134500,135544370,9340,9340,9340,9340,0
|
|
20240325,134400,135544370,9340,9340,9340,9340,0
|
|
20240325,134300,135544370,9340,9340,9340,9340,0
|
|
20240325,134200,135544370,9340,9310,9340,9310,261
|
|
20240325,134100,133111020,9320,9320,9320,9320,0
|
|
20240325,134000,133111020,9320,9320,9320,9320,0
|
|
20240325,133900,133111020,9320,9320,9320,9320,0
|
|
20240325,133800,133111020,9320,9320,9320,9320,0
|
|
20240325,133700,133111020,9320,9320,9320,9320,0
|
|
20240325,133600,133111020,9320,9320,9320,9320,14
|
|
20240325,133500,132980540,9330,9330,9330,9330,0
|
|
20240325,133400,132980540,9330,9330,9330,9330,0
|
|
20240325,133300,132980540,9330,9330,9330,9330,0
|
|
20240325,133200,132980540,9330,9330,9330,9330,0
|
|
20240325,133100,132980540,9330,9330,9330,9330,0
|
|
20240325,133000,132980540,9330,9330,9330,9330,0
|
|
20240325,132900,132980540,9330,9330,9330,9330,0
|
|
20240325,132800,132980540,9330,9330,9330,9330,0
|
|
20240325,132700,132980540,9330,9330,9330,9330,0
|
|
20240325,132600,132980540,9330,9330,9330,9330,10
|
|
20240325,132500,132887240,9340,9280,9340,9280,158
|
|
20240325,132400,131416460,9260,9260,9260,9260,0
|
|
20240325,132300,131416460,9260,9260,9260,9260,0
|
|
20240325,132200,131416460,9260,9260,9260,9260,0
|
|
20240325,132100,131416460,9260,9260,9260,9260,0
|
|
20240325,132000,131416460,9260,9260,9260,9260,0
|
|
20240325,131900,131416460,9260,9260,9260,9260,142
|
|
20240325,131800,130101540,9270,9270,9270,9270,56
|
|
20240325,131700,129582420,9270,9270,9270,9270,0
|
|
20240325,131600,129582420,9270,9270,9270,9270,48
|
|
20240325,131500,129137460,9270,9270,9270,9270,0
|
|
20240325,131400,129137460,9270,9270,9270,9270,50
|
|
20240325,131300,128673960,9310,9310,9310,9310,0
|
|
20240325,131200,128673960,9310,9310,9310,9310,0
|
|
20240325,131100,128673960,9310,9310,9310,9310,0
|
|
20240325,131000,128673960,9310,9320,9330,9200,1165
|
|
20240325,130900,117899300,9310,9310,9310,9310,0
|
|
20240325,130800,117899300,9310,9310,9310,9310,0
|
|
20240325,130700,117899300,9310,9330,9330,9310,29
|
|
20240325,130600,117629040,9330,9330,9330,9330,0
|
|
20240325,130500,117629040,9330,9340,9340,9330,18
|
|
20240325,130400,117461060,9340,9340,9340,9340,3
|
|
20240325,130300,117433040,9340,9340,9340,9340,4
|
|
20240325,130200,117395680,9340,9340,9340,9340,0
|
|
20240325,130100,117395680,9340,9340,9340,9340,201
|
|
20240325,130000,115518340,9340,9340,9340,9340,0
|
|
20240325,125900,115518340,9340,9340,9340,9340,0
|
|
20240325,125800,115518340,9340,9340,9340,9340,0
|
|
20240325,125700,115518340,9340,9340,9340,9340,0
|
|
20240325,125600,115518340,9340,9340,9340,9340,1
|
|
20240325,125500,115509000,9340,9340,9340,9340,0
|
|
20240325,125400,115509000,9340,9310,9340,9310,432
|
|
20240325,125300,111485120,9300,9290,9320,9290,80
|
|
20240325,125200,110741330,9280,9280,9280,9280,0
|
|
20240325,125100,110741330,9280,9330,9330,9200,777
|
|
20240325,125000,103559330,9330,9330,9330,9330,4
|
|
20240325,124900,103522010,9330,9330,9330,9330,5
|
|
20240325,124800,103475360,9330,9330,9330,9330,5
|
|
20240325,124700,103428710,9330,9330,9330,9330,2
|
|
20240325,124600,103410050,9330,9330,9330,9330,6
|
|
20240325,124500,103354070,9330,9330,9330,9330,7
|
|
20240325,124400,103288760,9330,9330,9330,9330,0
|
|
20240325,124300,103288760,9330,9330,9330,9330,1
|
|
20240325,124200,103279430,9320,9320,9320,9320,0
|
|
20240325,124100,103279430,9320,9320,9320,9320,0
|
|
20240325,124000,103279430,9320,9320,9320,9320,0
|
|
20240325,123900,103279430,9320,9320,9320,9320,0
|
|
20240325,123800,103279430,9320,9320,9320,9320,0
|
|
20240325,123700,103279430,9320,9320,9320,9320,0
|
|
20240325,123600,103279430,9320,9340,9340,9320,30
|
|
20240325,123500,102999720,9340,9340,9340,9340,1
|
|
20240325,123400,102990380,9340,9340,9340,9340,0
|
|
20240325,123300,102990380,9340,9340,9340,9340,0
|
|
20240325,123200,102990380,9340,9340,9340,9340,0
|
|
20240325,123100,102990380,9340,9340,9340,9340,0
|
|
20240325,123000,102990380,9340,9330,9340,9330,52
|
|
20240325,122900,102505210,9330,9330,9330,9330,1
|
|
20240325,122800,102495880,9320,9320,9320,9320,0
|
|
20240325,122700,102495880,9320,9320,9320,9320,0
|
|
20240325,122600,102495880,9320,9320,9320,9320,0
|
|
20240325,122500,102495880,9320,9320,9320,9320,0
|
|
20240325,122400,102495880,9320,9320,9320,9320,0
|
|
20240325,122300,102495880,9320,9320,9320,9320,0
|
|
20240325,122200,102495880,9320,9320,9320,9320,0
|
|
20240325,122100,102495880,9320,9320,9320,9320,0
|
|
20240325,122000,102495880,9320,9320,9320,9320,0
|
|
20240325,121900,102495880,9320,9320,9320,9320,0
|
|
20240325,121800,102495880,9320,9320,9320,9320,0
|
|
20240325,121700,102495880,9320,9320,9330,9320,37
|
|
20240325,121600,102151030,9330,9330,9330,9330,0
|
|
20240325,121500,102151030,9330,9330,9330,9330,15
|
|
20240325,121400,102011080,9340,9340,9340,9340,1
|
|
20240325,121300,102001740,9340,9340,9340,9340,0
|
|
20240325,121200,102001740,9340,9340,9340,9340,1
|
|
20240325,121100,101992400,9330,9330,9330,9330,0
|
|
20240325,121000,101992400,9330,9330,9330,9330,0
|
|
20240325,120900,101992400,9330,9330,9330,9330,0
|
|
20240325,120800,101992400,9330,9330,9330,9330,15
|
|
20240325,120700,101852450,9330,9330,9330,9330,0
|
|
20240325,120600,101852450,9330,9330,9330,9330,3
|
|
20240325,120500,101824460,9330,9330,9330,9330,80
|
|
20240325,120400,101078060,9330,9330,9330,9330,6
|
|
20240325,120300,101022080,9330,9330,9330,9330,6
|
|
20240325,120200,100966100,9330,9330,9330,9330,6
|
|
20240325,120100,100910120,9330,9330,9330,9330,4
|
|
20240325,120000,100872800,9320,9330,9330,9320,3
|
|
20240325,115900,100844830,9330,9330,9330,9330,1
|
|
20240325,115800,100835500,9330,9340,9340,9330,94
|
|
20240325,115700,99958470,9340,9340,9340,9340,2
|
|
20240325,115600,99939790,9340,9340,9340,9340,1
|
|
20240325,115500,99930450,9340,9340,9340,9340,3
|
|
20240325,115400,99902430,9340,9340,9340,9340,4
|
|
20240325,115300,99865070,9340,9340,9340,9340,4
|
|
20240325,115200,99827710,9340,9330,9340,9330,6
|
|
20240325,115100,99771720,9340,9340,9340,9340,0
|
|
20240325,115000,99771720,9340,9340,9340,9340,0
|
|
20240325,114900,99771720,9340,9340,9340,9340,0
|
|
20240325,114800,99771720,9340,9340,9340,9340,0
|
|
20240325,114700,99771720,9340,9340,9340,9340,10
|
|
20240325,114600,99678320,9340,9340,9340,9340,10
|
|
20240325,114500,99584920,9340,9300,9340,9230,985
|
|
20240325,114400,90462340,9330,9330,9330,9310,215
|
|
20240325,114300,88459930,9340,9340,9340,9340,1
|
|
20240325,114200,88450590,9340,9340,9340,9340,2
|
|
20240325,114100,88431910,9340,9340,9340,9340,1
|
|
20240325,114000,88422570,9340,9340,9340,9340,0
|
|
20240325,113900,88422570,9340,9340,9340,9340,0
|
|
20240325,113800,88422570,9340,9340,9340,9340,0
|
|
20240325,113700,88422570,9340,9340,9340,9340,0
|
|
20240325,113600,88422570,9340,9340,9340,9340,1
|
|
20240325,113500,88413230,9340,9340,9340,9340,0
|
|
20240325,113400,88413230,9340,9340,9340,9340,2
|
|
20240325,113300,88394550,9330,9330,9330,9330,0
|
|
20240325,113200,88394550,9330,9330,9330,9330,2
|
|
20240325,113100,88375890,9320,9320,9320,9320,0
|
|
20240325,113000,88375890,9320,9320,9320,9320,0
|
|
20240325,112900,88375890,9320,9320,9320,9320,2
|
|
20240325,112800,88357250,9320,9320,9320,9320,31
|
|
20240325,112700,88068330,9320,9320,9320,9320,35
|
|
20240325,112600,87742130,9310,9310,9310,9310,0
|
|
20240325,112500,87742130,9310,9310,9310,9310,0
|
|
20240325,112400,87742130,9310,9310,9310,9310,0
|
|
20240325,112300,87742130,9310,9310,9310,9310,0
|
|
20240325,112200,87742130,9310,9310,9310,9310,0
|
|
20240325,112100,87742130,9310,9310,9310,9310,0
|
|
20240325,112000,87742130,9310,9310,9310,9310,0
|
|
20240325,111900,87742130,9310,9320,9320,9310,30
|
|
20240325,111800,87462810,9300,9330,9330,9300,82
|
|
20240325,111700,86699350,9360,9360,9360,9360,10
|
|
20240325,111600,86605750,9330,9330,9330,9330,0
|
|
20240325,111500,86605750,9330,9330,9330,9330,0
|
|
20240325,111400,86605750,9330,9330,9330,9330,0
|
|
20240325,111300,86605750,9330,9330,9330,9330,20
|
|
20240325,111200,86419150,9360,9360,9360,9360,1
|
|
20240325,111100,86409790,9330,9330,9330,9330,2
|
|
20240325,111000,86391130,9360,9360,9360,9360,0
|
|
20240325,110900,86391130,9360,9360,9360,9360,0
|
|
20240325,110800,86391130,9360,9360,9360,9360,0
|
|
20240325,110700,86391130,9360,9360,9360,9360,0
|
|
20240325,110600,86391130,9360,9360,9360,9360,20
|
|
20240325,110500,86203930,9360,9360,9360,9360,100
|
|
20240325,110400,85267930,9360,9360,9360,9360,0
|
|
20240325,110300,85267930,9360,9360,9360,9360,1
|
|
20240325,110200,85258570,9300,9320,9320,9300,48
|
|
20240325,110100,84811920,9350,9350,9350,9350,1
|
|
20240325,110000,84802570,9330,9330,9330,9330,1
|
|
20240325,105900,84793240,9370,9370,9370,9370,0
|
|
20240325,105800,84793240,9370,9370,9370,9370,0
|
|
20240325,105700,84793240,9370,9370,9370,9370,0
|
|
20240325,105600,84793240,9370,9370,9370,9370,0
|
|
20240325,105500,84793240,9370,9370,9370,9370,0
|
|
20240325,105400,84793240,9370,9370,9370,9370,0
|
|
20240325,105300,84793240,9370,9370,9370,9370,0
|
|
20240325,105200,84793240,9370,9370,9370,9370,0
|
|
20240325,105100,84793240,9370,9370,9370,9370,0
|
|
20240325,105000,84793240,9370,9370,9370,9370,100
|
|
20240325,104900,83856240,9380,9380,9380,9380,70
|
|
20240325,104800,83199640,9390,9390,9390,9390,0
|
|
20240325,104700,83199640,9390,9390,9390,9390,0
|
|
20240325,104600,83199640,9390,9390,9390,9390,0
|
|
20240325,104500,83199640,9390,9390,9390,9390,0
|
|
20240325,104400,83199640,9390,9390,9390,9390,0
|
|
20240325,104300,83199640,9390,9390,9390,9390,0
|
|
20240325,104200,83199640,9390,9390,9390,9390,0
|
|
20240325,104100,83199640,9390,9390,9390,9390,0
|
|
20240325,104000,83199640,9390,9390,9390,9390,0
|
|
20240325,103900,83199640,9390,9390,9390,9390,0
|
|
20240325,103800,83199640,9390,9390,9390,9390,0
|
|
20240325,103700,83199640,9390,9390,9390,9390,0
|
|
20240325,103600,83199640,9390,9390,9390,9390,0
|
|
20240325,103500,83199640,9390,9390,9390,9390,0
|
|
20240325,103400,83199640,9390,9390,9390,9390,0
|
|
20240325,103300,83199640,9390,9390,9390,9390,0
|
|
20240325,103200,83199640,9390,9390,9390,9390,0
|
|
20240325,103100,83199640,9390,9320,9390,9320,455
|
|
20240325,103000,78937900,9360,9360,9360,9360,0
|
|
20240325,102900,78937900,9360,9360,9360,9360,0
|
|
20240325,102800,78937900,9360,9360,9360,9360,0
|
|
20240325,102700,78937900,9360,9360,9360,9360,0
|
|
20240325,102600,78937900,9360,9360,9360,9360,0
|
|
20240325,102500,78937900,9360,9360,9360,9360,0
|
|
20240325,102400,78937900,9360,9360,9360,9360,0
|
|
20240325,102300,78937900,9360,9360,9360,9360,0
|
|
20240325,102200,78937900,9360,9320,9360,9320,2
|
|
20240325,102100,78919220,9370,9370,9370,9370,0
|
|
20240325,102000,78919220,9370,9370,9370,9370,0
|
|
20240325,101900,78919220,9370,9370,9370,9370,0
|
|
20240325,101800,78919220,9370,9370,9370,9370,0
|
|
20240325,101700,78919220,9370,9370,9370,9370,0
|
|
20240325,101600,78919220,9370,9370,9370,9370,0
|
|
20240325,101500,78919220,9370,9370,9370,9370,0
|
|
20240325,101400,78919220,9370,9370,9370,9370,0
|
|
20240325,101300,78919220,9370,9370,9370,9370,0
|
|
20240325,101200,78919220,9370,9370,9370,9370,1
|
|
20240325,101100,78909850,9340,9320,9340,9320,257
|
|
20240325,101000,76512930,9320,9320,9320,9320,0
|
|
20240325,100900,76512930,9320,9290,9320,9280,161
|
|
20240325,100800,75018200,9340,9340,9340,9340,0
|
|
20240325,100700,75018200,9340,9340,9340,9340,1
|
|
20240325,100600,75008860,9370,9370,9370,9370,0
|
|
20240325,100500,75008860,9370,9370,9370,9370,0
|
|
20240325,100400,75008860,9370,9370,9370,9370,2
|
|
20240325,100300,74990120,9300,9300,9300,9300,0
|
|
20240325,100200,74990120,9300,9360,9360,9300,53
|
|
20240325,100100,74496890,9370,9370,9370,9370,1
|
|
20240325,100000,74487520,9290,9300,9300,9290,100
|
|
20240325,095900,73558500,9300,9320,9320,9300,100
|
|
20240325,095800,72627190,9390,9390,9390,9390,0
|
|
20240325,095700,72627190,9390,9380,9390,9380,501
|
|
20240325,095600,67927800,9380,9370,9380,9370,6
|
|
20240325,095500,67871570,9300,9330,9330,9300,50
|
|
20240325,095400,67406040,9380,9380,9380,9380,0
|
|
20240325,095300,67406040,9380,9380,9380,9380,1
|
|
20240325,095200,67396660,9310,9310,9310,9310,200
|
|
20240325,095100,65534660,9350,9350,9350,9350,11
|
|
20240325,095000,65431810,9380,9380,9380,9380,0
|
|
20240325,094900,65431810,9380,9340,9380,9340,129
|
|
20240325,094800,64225430,9250,9310,9310,9250,567
|
|
20240325,094700,58963960,9300,9390,9390,9300,326
|
|
20240325,094600,55928940,9380,9370,9380,9370,329
|
|
20240325,094500,52845710,9380,9320,9380,9320,73
|
|
20240325,094400,52165280,9330,9320,9330,9320,9
|
|
20240325,094300,52081350,9330,9330,9330,9320,51
|
|
20240325,094200,51605530,9410,9410,9410,9410,0
|
|
20240325,094100,51605530,9410,9410,9410,9410,0
|
|
20240325,094000,51605530,9410,9410,9410,9410,1
|
|
20240325,093900,51596120,9300,9300,9300,9300,12
|
|
20240325,093800,51484520,9300,9300,9300,9300,0
|
|
20240325,093700,51484520,9300,9310,9310,9300,5
|
|
20240325,093600,51438010,9300,9400,9400,9300,402
|
|
20240325,093500,47695940,9430,9430,9430,9430,0
|
|
20240325,093400,47695940,9430,9420,9430,9410,6
|
|
20240325,093300,47639430,9430,9420,9430,9420,33
|
|
20240325,093200,47328270,9440,9440,9440,9440,2
|
|
20240325,093100,47309390,9470,9470,9470,9470,0
|
|
20240325,093000,47309390,9470,9410,9470,9410,196
|
|
20240325,092900,45464360,9300,9480,9480,9300,466
|
|
20240325,092800,41116580,9480,9440,9480,9410,11
|
|
20240325,092700,41012920,9480,9410,9490,9410,857
|
|
20240325,092600,32924980,9410,9410,9410,9410,36
|
|
20240325,092500,32586220,9420,9410,9420,9390,1010
|
|
20240325,092400,23082150,9400,9390,9400,9380,1514
|
|
20240325,092300,8853060,9380,9380,9380,9370,35
|
|
20240325,092200,8524920,9370,9370,9370,9370,9
|
|
20240325,092100,8440590,9390,9390,9390,9390,0
|
|
20240325,092000,8440590,9390,9390,9390,9390,0
|
|
20240325,091900,8440590,9390,9390,9390,9390,0
|
|
20240325,091800,8440590,9390,9390,9390,9390,0
|
|
20240325,091700,8440590,9390,9380,9390,9380,6
|
|
20240325,091600,8384280,9380,9380,9380,9380,2
|
|
20240325,091500,8365520,9420,9420,9420,9420,0
|
|
20240325,091400,8365520,9420,9420,9420,9420,0
|
|
20240325,091300,8365520,9420,9420,9420,9420,0
|
|
20240325,091200,8365520,9420,9420,9420,9420,0
|
|
20240325,091100,8365520,9420,9420,9420,9420,0
|
|
20240325,091000,8365520,9420,9420,9420,9420,1
|
|
20240325,090900,8356100,9430,9430,9430,9300,3
|
|
20240325,090800,8327940,9440,9400,9470,9300,194
|
|
20240325,090700,6507760,9400,9390,9400,9390,489
|
|
20240325,090600,1911850,9390,9370,9390,9370,168
|
|
20240325,090500,336900,9370,9370,9370,9370,19
|
|
20240325,090400,158870,9370,9370,9370,9370,0
|
|
20240325,090300,158870,9370,9370,9370,9370,1
|
|
20240325,090200,149500,9240,9240,9240,9240,0
|
|
20240325,090100,149500,9240,9280,9280,9240,5
|
|
20240325,090000,103180,9380,9380,9380,9380,11
|