662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,195900,85509770,6080,6080,6080,6080,1568
|
|
20240325,195800,85509770,6080,6080,6080,6080,0
|
|
20240325,195700,85509770,6080,6080,6080,6080,0
|
|
20240325,195600,85509770,6080,6080,6080,6080,0
|
|
20240325,195500,85509770,6080,6080,6080,6080,0
|
|
20240325,195400,85509770,6080,6080,6080,6080,0
|
|
20240325,195300,85509770,6080,6080,6080,6080,0
|
|
20240325,195200,85509770,6080,6080,6080,6080,0
|
|
20240325,195100,85509770,6080,6080,6080,6080,0
|
|
20240325,195000,85509770,6080,6080,6080,6080,0
|
|
20240325,194900,85509770,6080,6080,6080,6080,0
|
|
20240325,194800,85509770,6080,6080,6080,6080,0
|
|
20240325,194700,85509770,6080,6080,6080,6080,0
|
|
20240325,194600,85509770,6080,6080,6080,6080,0
|
|
20240325,194500,85509770,6080,6080,6080,6080,0
|
|
20240325,194400,85509770,6080,6080,6080,6080,0
|
|
20240325,194300,85509770,6080,6080,6080,6080,0
|
|
20240325,194200,85509770,6080,6080,6080,6080,0
|
|
20240325,194100,85509770,6080,6080,6080,6080,0
|
|
20240325,194000,85509770,6080,6080,6080,6080,0
|
|
20240325,193900,85509770,6080,6080,6080,6080,0
|
|
20240325,193800,85509770,6080,6080,6080,6080,0
|
|
20240325,193700,85509770,6080,6080,6080,6080,0
|
|
20240325,193600,85509770,6080,6080,6080,6080,0
|
|
20240325,193500,85509770,6080,6080,6080,6080,0
|
|
20240325,193400,85509770,6080,6080,6080,6080,0
|
|
20240325,193300,85509770,6080,6080,6080,6080,0
|
|
20240325,193200,85509770,6080,6080,6080,6080,0
|
|
20240325,193100,85509770,6080,6080,6080,6080,0
|
|
20240325,193000,85509770,6080,6080,6080,6080,0
|
|
20240325,192900,85509770,6080,6080,6080,6080,1568
|
|
20240325,192800,85509770,6080,6080,6080,6080,0
|
|
20240325,192700,85509770,6080,6080,6080,6080,0
|
|
20240325,192600,85509770,6080,6080,6080,6080,0
|
|
20240325,192500,85509770,6080,6080,6080,6080,0
|
|
20240325,192400,85509770,6080,6080,6080,6080,0
|
|
20240325,192300,85509770,6080,6080,6080,6080,0
|
|
20240325,192200,85509770,6080,6080,6080,6080,0
|
|
20240325,192100,85509770,6080,6080,6080,6080,0
|
|
20240325,192000,85509770,6080,6080,6080,6080,0
|
|
20240325,191900,85509770,6080,6080,6080,6080,0
|
|
20240325,191800,85509770,6080,6080,6080,6080,0
|
|
20240325,191700,85509770,6080,6080,6080,6080,0
|
|
20240325,191600,85509770,6080,6080,6080,6080,0
|
|
20240325,191500,85509770,6080,6080,6080,6080,0
|
|
20240325,191400,85509770,6080,6080,6080,6080,0
|
|
20240325,191300,85509770,6080,6080,6080,6080,0
|
|
20240325,191200,85509770,6080,6080,6080,6080,0
|
|
20240325,191100,85509770,6080,6080,6080,6080,0
|
|
20240325,191000,85509770,6080,6080,6080,6080,0
|
|
20240325,190900,85509770,6080,6080,6080,6080,0
|
|
20240325,190800,85509770,6080,6080,6080,6080,0
|
|
20240325,190700,85509770,6080,6080,6080,6080,0
|
|
20240325,190600,85509770,6080,6080,6080,6080,0
|
|
20240325,190500,85509770,6080,6080,6080,6080,0
|
|
20240325,190400,85509770,6080,6080,6080,6080,0
|
|
20240325,190300,85509770,6080,6080,6080,6080,0
|
|
20240325,190200,85509770,6080,6080,6080,6080,0
|
|
20240325,190100,85509770,6080,6080,6080,6080,0
|
|
20240325,190000,85509770,6080,6080,6080,6080,0
|
|
20240325,185900,85509770,6080,6080,6080,6080,1568
|
|
20240325,185800,85509770,6080,6080,6080,6080,0
|
|
20240325,185700,85509770,6080,6080,6080,6080,0
|
|
20240325,185600,85509770,6080,6080,6080,6080,0
|
|
20240325,185500,85509770,6080,6080,6080,6080,0
|
|
20240325,185400,85509770,6080,6080,6080,6080,0
|
|
20240325,185300,85509770,6080,6080,6080,6080,0
|
|
20240325,185200,85509770,6080,6080,6080,6080,0
|
|
20240325,185100,85509770,6080,6080,6080,6080,0
|
|
20240325,185000,85509770,6080,6080,6080,6080,0
|
|
20240325,184900,85509770,6080,6080,6080,6080,0
|
|
20240325,184800,85509770,6080,6080,6080,6080,0
|
|
20240325,184700,85509770,6080,6080,6080,6080,0
|
|
20240325,184600,85509770,6080,6080,6080,6080,0
|
|
20240325,184500,85509770,6080,6080,6080,6080,0
|
|
20240325,184400,85509770,6080,6080,6080,6080,0
|
|
20240325,184300,85509770,6080,6080,6080,6080,0
|
|
20240325,184200,85509770,6080,6080,6080,6080,0
|
|
20240325,184100,85509770,6080,6080,6080,6080,0
|
|
20240325,184000,85509770,6080,6080,6080,6080,0
|
|
20240325,183900,85509770,6080,6080,6080,6080,0
|
|
20240325,183800,85509770,6080,6080,6080,6080,0
|
|
20240325,183700,85509770,6080,6080,6080,6080,0
|
|
20240325,183600,85509770,6080,6080,6080,6080,0
|
|
20240325,183500,85509770,6080,6080,6080,6080,0
|
|
20240325,183400,85509770,6080,6080,6080,6080,0
|
|
20240325,183300,85509770,6080,6080,6080,6080,0
|
|
20240325,183200,85509770,6080,6080,6080,6080,0
|
|
20240325,183100,85509770,6080,6080,6080,6080,0
|
|
20240325,183000,85509770,6080,6080,6080,6080,0
|
|
20240325,182900,85509770,6080,6080,6080,6080,1568
|
|
20240325,182800,85509770,6080,6080,6080,6080,0
|
|
20240325,182700,85509770,6080,6080,6080,6080,0
|
|
20240325,182600,85509770,6080,6080,6080,6080,0
|
|
20240325,182500,85509770,6080,6080,6080,6080,0
|
|
20240325,182400,85509770,6080,6080,6080,6080,0
|
|
20240325,182300,85509770,6080,6080,6080,6080,0
|
|
20240325,182200,85509770,6080,6080,6080,6080,0
|
|
20240325,182100,85509770,6080,6080,6080,6080,0
|
|
20240325,182000,85509770,6080,6080,6080,6080,0
|
|
20240325,181900,85509770,6080,6080,6080,6080,0
|
|
20240325,181800,85509770,6080,6080,6080,6080,0
|
|
20240325,181700,85509770,6080,6080,6080,6080,0
|
|
20240325,181600,85509770,6080,6080,6080,6080,0
|
|
20240325,181500,85509770,6080,6080,6080,6080,0
|
|
20240325,181400,85509770,6080,6080,6080,6080,0
|
|
20240325,181300,85509770,6080,6080,6080,6080,0
|
|
20240325,181200,85509770,6080,6080,6080,6080,0
|
|
20240325,181100,85509770,6080,6080,6080,6080,0
|
|
20240325,181000,85509770,6080,6080,6080,6080,0
|
|
20240325,180900,85509770,6080,6080,6080,6080,0
|
|
20240325,180800,85509770,6080,6080,6080,6080,0
|
|
20240325,180700,85509770,6080,6080,6080,6080,0
|
|
20240325,180600,85509770,6080,6080,6080,6080,0
|
|
20240325,180500,85509770,6080,6080,6080,6080,0
|
|
20240325,180400,85509770,6080,6080,6080,6080,0
|
|
20240325,180300,85509770,6080,6080,6080,6080,0
|
|
20240325,180200,85509770,6080,6080,6080,6080,0
|
|
20240325,180100,85509770,6080,6080,6080,6080,0
|
|
20240325,180000,85509770,6080,6080,6080,6080,0
|
|
20240325,175900,85509770,6080,6080,6080,6080,1568
|
|
20240325,175800,85509770,6080,6080,6080,6080,0
|
|
20240325,175700,85509770,6080,6080,6080,6080,0
|
|
20240325,175600,85509770,6080,6080,6080,6080,0
|
|
20240325,175500,85509770,6080,6080,6080,6080,0
|
|
20240325,175400,85509770,6080,6080,6080,6080,0
|
|
20240325,175300,85509770,6080,6080,6080,6080,0
|
|
20240325,175200,85509770,6080,6080,6080,6080,0
|
|
20240325,175100,85509770,6080,6080,6080,6080,0
|
|
20240325,175000,85509770,6080,6080,6080,6080,0
|
|
20240325,174900,85509770,6080,6080,6080,6080,0
|
|
20240325,174800,85509770,6080,6080,6080,6080,0
|
|
20240325,174700,85509770,6080,6080,6080,6080,0
|
|
20240325,174600,85509770,6080,6080,6080,6080,0
|
|
20240325,174500,85509770,6080,6080,6080,6080,0
|
|
20240325,174400,85509770,6080,6080,6080,6080,0
|
|
20240325,174300,85509770,6080,6080,6080,6080,0
|
|
20240325,174200,85509770,6080,6080,6080,6080,0
|
|
20240325,174100,85509770,6080,6080,6080,6080,0
|
|
20240325,174000,85509770,6080,6080,6080,6080,0
|
|
20240325,173900,85509770,6080,6080,6080,6080,0
|
|
20240325,173800,85509770,6080,6080,6080,6080,0
|
|
20240325,173700,85509770,6080,6080,6080,6080,0
|
|
20240325,173600,85509770,6080,6080,6080,6080,0
|
|
20240325,173500,85509770,6080,6080,6080,6080,0
|
|
20240325,173400,85509770,6080,6080,6080,6080,0
|
|
20240325,173300,85509770,6080,6080,6080,6080,0
|
|
20240325,173200,85509770,6080,6080,6080,6080,0
|
|
20240325,173100,85509770,6080,6080,6080,6080,0
|
|
20240325,173000,85509770,6080,6080,6080,6080,0
|
|
20240325,172900,85509770,6080,6080,6080,6080,1568
|
|
20240325,172800,85509770,6080,6080,6080,6080,0
|
|
20240325,172700,85509770,6080,6080,6080,6080,0
|
|
20240325,172600,85509770,6080,6080,6080,6080,0
|
|
20240325,172500,85509770,6080,6080,6080,6080,0
|
|
20240325,172400,85509770,6080,6080,6080,6080,0
|
|
20240325,172300,85509770,6080,6080,6080,6080,0
|
|
20240325,172200,85509770,6080,6080,6080,6080,0
|
|
20240325,172100,85509770,6080,6080,6080,6080,0
|
|
20240325,172000,85509770,6080,6080,6080,6080,0
|
|
20240325,171900,85509770,6080,6080,6080,6080,0
|
|
20240325,171800,85509770,6080,6080,6080,6080,0
|
|
20240325,171700,85509770,6080,6080,6080,6080,0
|
|
20240325,171600,85509770,6080,6080,6080,6080,0
|
|
20240325,171500,85509770,6080,6080,6080,6080,0
|
|
20240325,171400,85509770,6080,6080,6080,6080,0
|
|
20240325,171300,85509770,6080,6080,6080,6080,0
|
|
20240325,171200,85509770,6080,6080,6080,6080,0
|
|
20240325,171100,85509770,6080,6080,6080,6080,0
|
|
20240325,171000,85509770,6080,6080,6080,6080,0
|
|
20240325,170900,85509770,6080,6080,6080,6080,0
|
|
20240325,170800,85509770,6080,6080,6080,6080,0
|
|
20240325,170700,85509770,6080,6080,6080,6080,0
|
|
20240325,170600,85509770,6080,6080,6080,6080,0
|
|
20240325,170500,85509770,6080,6080,6080,6080,0
|
|
20240325,170400,85509770,6080,6080,6080,6080,0
|
|
20240325,170300,85509770,6080,6080,6080,6080,0
|
|
20240325,170200,85509770,6080,6080,6080,6080,0
|
|
20240325,170100,85509770,6080,6080,6080,6080,0
|
|
20240325,170000,85509770,6080,6080,6080,6080,0
|
|
20240325,165900,85509770,6080,6080,6080,6080,1568
|
|
20240325,165800,85509770,6080,6080,6080,6080,0
|
|
20240325,165700,85509770,6080,6080,6080,6080,0
|
|
20240325,165600,85509770,6080,6080,6080,6080,0
|
|
20240325,165500,85509770,6080,6080,6080,6080,0
|
|
20240325,165400,85509770,6080,6080,6080,6080,0
|
|
20240325,165300,85509770,6080,6080,6080,6080,0
|
|
20240325,165200,85509770,6080,6080,6080,6080,0
|
|
20240325,165100,85509770,6080,6080,6080,6080,0
|
|
20240325,165000,85509770,6080,6080,6080,6080,0
|
|
20240325,164900,85509770,6080,6080,6080,6080,0
|
|
20240325,164800,85509770,6080,6080,6080,6080,0
|
|
20240325,164700,85509770,6080,6080,6080,6080,0
|
|
20240325,164600,85509770,6080,6080,6080,6080,0
|
|
20240325,164500,85509770,6080,6080,6080,6080,0
|
|
20240325,164400,85509770,6080,6080,6080,6080,0
|
|
20240325,164300,85509770,6080,6080,6080,6080,0
|
|
20240325,164200,85509770,6080,6080,6080,6080,0
|
|
20240325,164100,85509770,6080,6080,6080,6080,0
|
|
20240325,164000,85509770,6080,6080,6080,6080,0
|
|
20240325,163900,85509770,6080,6080,6080,6080,0
|
|
20240325,163800,85509770,6080,6080,6080,6080,0
|
|
20240325,163700,85509770,6080,6080,6080,6080,0
|
|
20240325,163600,85509770,6080,6080,6080,6080,0
|
|
20240325,163500,85509770,6080,6080,6080,6080,0
|
|
20240325,163400,85509770,6080,6080,6080,6080,0
|
|
20240325,163300,85509770,6080,6080,6080,6080,0
|
|
20240325,163200,85509770,6080,6080,6080,6080,0
|
|
20240325,163100,85509770,6080,6080,6080,6080,0
|
|
20240325,163000,85509770,6080,6080,6080,6080,0
|
|
20240325,162900,85509770,6080,6080,6080,6080,1568
|
|
20240325,162800,85509770,6080,6080,6080,6080,0
|
|
20240325,162700,85509770,6080,6080,6080,6080,0
|
|
20240325,162600,85509770,6080,6080,6080,6080,0
|
|
20240325,162500,85509770,6080,6080,6080,6080,0
|
|
20240325,162400,85509770,6080,6080,6080,6080,0
|
|
20240325,162300,85509770,6080,6080,6080,6080,0
|
|
20240325,162200,85509770,6080,6080,6080,6080,0
|
|
20240325,162100,85509770,6080,6080,6080,6080,0
|
|
20240325,162000,85509770,6080,6080,6080,6080,0
|
|
20240325,161900,85509770,6080,6080,6080,6080,0
|
|
20240325,161800,85509770,6080,6080,6080,6080,0
|
|
20240325,161700,85509770,6080,6080,6080,6080,0
|
|
20240325,161600,85509770,6080,6080,6080,6080,0
|
|
20240325,161500,85509770,6080,6080,6080,6080,0
|
|
20240325,161400,85509770,6080,6080,6080,6080,0
|
|
20240325,161300,85509770,6080,6080,6080,6080,0
|
|
20240325,161200,85509770,6080,6080,6080,6080,0
|
|
20240325,161100,85509770,6080,6080,6080,6080,0
|
|
20240325,161000,85509770,6080,6080,6080,6080,0
|
|
20240325,160900,85509770,6080,6080,6080,6080,0
|
|
20240325,160800,85509770,6080,6080,6080,6080,0
|
|
20240325,160700,85509770,6080,6080,6080,6080,0
|
|
20240325,160600,85509770,6080,6080,6080,6080,0
|
|
20240325,160500,85509770,6080,6080,6080,6080,0
|
|
20240325,160400,85509770,6080,6080,6080,6080,0
|
|
20240325,160300,85509770,6080,6080,6080,6080,0
|
|
20240325,160200,85509770,6080,6080,6080,6080,0
|
|
20240325,160100,85509770,6080,6080,6080,6080,0
|
|
20240325,160000,85509770,6080,6080,6080,6080,0
|
|
20240325,155900,85509770,6080,6080,6080,6080,1568
|
|
20240325,155800,85509770,6080,6080,6080,6080,0
|
|
20240325,155700,85509770,6080,6080,6080,6080,0
|
|
20240325,155600,85509770,6080,6080,6080,6080,0
|
|
20240325,155500,85509770,6080,6080,6080,6080,0
|
|
20240325,155400,85509770,6080,6080,6080,6080,0
|
|
20240325,155300,85509770,6080,6080,6080,6080,0
|
|
20240325,155200,85509770,6080,6080,6080,6080,0
|
|
20240325,155100,85509770,6080,6080,6080,6080,0
|
|
20240325,155000,85509770,6080,6080,6080,6080,0
|
|
20240325,154900,85509770,6080,6080,6080,6080,0
|
|
20240325,154800,85509770,6080,6080,6080,6080,0
|
|
20240325,154700,85509770,6080,6080,6080,6080,0
|
|
20240325,154600,85509770,6080,6080,6080,6080,0
|
|
20240325,154500,85509770,6080,6080,6080,6080,0
|
|
20240325,154400,85509770,6080,6080,6080,6080,0
|
|
20240325,154300,85509770,6080,6080,6080,6080,0
|
|
20240325,154200,85509770,6080,6080,6080,6080,0
|
|
20240325,154100,85509770,6080,6080,6080,6080,0
|
|
20240325,154000,85509770,6080,6080,6080,6080,0
|
|
20240325,153900,85509770,6080,6080,6080,6080,0
|
|
20240325,153800,85509770,6080,6080,6080,6080,0
|
|
20240325,153700,85509770,6080,6080,6080,6080,0
|
|
20240325,153600,85509770,6080,6080,6080,6080,0
|
|
20240325,153500,85509770,6080,6080,6080,6080,0
|
|
20240325,153400,85509770,6080,6080,6080,6080,0
|
|
20240325,153300,85509770,6080,6080,6080,6080,0
|
|
20240325,153200,85509770,6080,6080,6080,6080,0
|
|
20240325,153100,85509770,6080,6080,6080,6080,0
|
|
20240325,153000,85509770,6080,6080,6080,6080,1568
|
|
20240325,152900,75976330,6050,6050,6050,6050,0
|
|
20240325,152800,75976330,6050,6050,6050,6050,0
|
|
20240325,152700,75976330,6050,6050,6050,6050,0
|
|
20240325,152600,75976330,6050,6050,6050,6050,0
|
|
20240325,152500,75976330,6050,6050,6050,6050,0
|
|
20240325,152400,75976330,6050,6050,6050,6050,0
|
|
20240325,152300,75976330,6050,6050,6050,6050,0
|
|
20240325,152200,75976330,6050,6050,6050,6050,0
|
|
20240325,152100,75976330,6050,6050,6050,6050,0
|
|
20240325,152000,75976330,6050,6050,6050,6050,0
|
|
20240325,151900,75976330,6050,6090,6100,6050,2628
|
|
20240325,151800,60052270,6100,6100,6100,6090,13
|
|
20240325,151700,59973020,6090,6100,6100,6090,11
|
|
20240325,151600,59905970,6090,6120,6120,6090,2379
|
|
20240325,151500,45376770,6140,6140,6140,6140,0
|
|
20240325,151400,45376770,6140,6140,6140,6140,26
|
|
20240325,151300,45217130,6120,6120,6120,6120,7
|
|
20240325,151200,45174290,6140,6140,6140,6140,7
|
|
20240325,151100,45131310,6140,6140,6140,6140,0
|
|
20240325,151000,45131310,6140,6140,6140,6140,10
|
|
20240325,150900,45069910,6140,6140,6140,6140,0
|
|
20240325,150800,45069910,6140,6130,6140,6110,1254
|
|
20240325,150700,37399470,6140,6140,6140,6140,0
|
|
20240325,150600,37399470,6140,6140,6140,6140,0
|
|
20240325,150500,37399470,6140,6140,6140,6140,0
|
|
20240325,150400,37399470,6140,6140,6140,6140,0
|
|
20240325,150300,37399470,6140,6140,6140,6140,0
|
|
20240325,150200,37399470,6140,6140,6140,6140,0
|
|
20240325,150100,37399470,6140,6140,6140,6140,0
|
|
20240325,150000,37399470,6140,6140,6140,6140,0
|
|
20240325,145900,37399470,6140,6140,6140,6140,0
|
|
20240325,145800,37399470,6140,6140,6140,6140,0
|
|
20240325,145700,37399470,6140,6140,6140,6140,0
|
|
20240325,145600,37399470,6140,6140,6140,6140,0
|
|
20240325,145500,37399470,6140,6140,6140,6140,0
|
|
20240325,145400,37399470,6140,6140,6140,6140,0
|
|
20240325,145300,37399470,6140,6140,6140,6140,0
|
|
20240325,145200,37399470,6140,6120,6140,6110,206
|
|
20240325,145100,36140530,6140,6140,6140,6140,0
|
|
20240325,145000,36140530,6140,6140,6140,6140,0
|
|
20240325,144900,36140530,6140,6140,6140,6140,0
|
|
20240325,144800,36140530,6140,6140,6140,6140,0
|
|
20240325,144700,36140530,6140,6140,6140,6140,0
|
|
20240325,144600,36140530,6140,6140,6140,6140,7
|
|
20240325,144500,36097550,6130,6130,6130,6130,58
|
|
20240325,144400,35742010,6140,6140,6140,6140,0
|
|
20240325,144300,35742010,6140,6140,6140,6140,0
|
|
20240325,144200,35742010,6140,6140,6140,6140,0
|
|
20240325,144100,35742010,6140,6140,6140,6140,0
|
|
20240325,144000,35742010,6140,6140,6140,6140,0
|
|
20240325,143900,35742010,6140,6140,6140,6140,0
|
|
20240325,143800,35742010,6140,6140,6140,6140,0
|
|
20240325,143700,35742010,6140,6140,6140,6140,0
|
|
20240325,143600,35742010,6140,6140,6140,6140,0
|
|
20240325,143500,35742010,6140,6140,6140,6140,0
|
|
20240325,143400,35742010,6140,6140,6140,6140,0
|
|
20240325,143300,35742010,6140,6140,6140,6140,0
|
|
20240325,143200,35742010,6140,6140,6140,6140,0
|
|
20240325,143100,35742010,6140,6140,6140,6140,0
|
|
20240325,143000,35742010,6140,6140,6140,6140,0
|
|
20240325,142900,35742010,6140,6140,6140,6140,0
|
|
20240325,142800,35742010,6140,6140,6140,6140,0
|
|
20240325,142700,35742010,6140,6140,6140,6140,0
|
|
20240325,142600,35742010,6140,6120,6140,6110,1039
|
|
20240325,142500,29390180,6140,6140,6140,6140,1
|
|
20240325,142400,29384040,6140,6140,6140,6140,0
|
|
20240325,142300,29384040,6140,6140,6140,6140,0
|
|
20240325,142200,29384040,6140,6140,6140,6140,0
|
|
20240325,142100,29384040,6140,6140,6140,6140,0
|
|
20240325,142000,29384040,6140,6140,6140,6140,0
|
|
20240325,141900,29384040,6140,6140,6140,6140,0
|
|
20240325,141800,29384040,6140,6140,6140,6140,0
|
|
20240325,141700,29384040,6140,6140,6140,6140,0
|
|
20240325,141600,29384040,6140,6140,6140,6140,0
|
|
20240325,141500,29384040,6140,6140,6140,6140,0
|
|
20240325,141400,29384040,6140,6140,6140,6140,0
|
|
20240325,141300,29384040,6140,6140,6140,6140,0
|
|
20240325,141200,29384040,6140,6140,6140,6140,0
|
|
20240325,141100,29384040,6140,6140,6140,6140,0
|
|
20240325,141000,29384040,6140,6140,6140,6140,0
|
|
20240325,140900,29384040,6140,6140,6140,6140,10
|
|
20240325,140800,29322640,6140,6140,6140,6140,0
|
|
20240325,140700,29322640,6140,6140,6140,6140,1
|
|
20240325,140600,29316500,6140,6140,6140,6140,0
|
|
20240325,140500,29316500,6140,6140,6140,6140,0
|
|
20240325,140400,29316500,6140,6140,6140,6140,0
|
|
20240325,140300,29316500,6140,6140,6140,6140,0
|
|
20240325,140200,29316500,6140,6140,6140,6140,0
|
|
20240325,140100,29316500,6140,6140,6140,6140,0
|
|
20240325,140000,29316500,6140,6140,6140,6140,0
|
|
20240325,135900,29316500,6140,6140,6140,6140,0
|
|
20240325,135800,29316500,6140,6140,6140,6140,0
|
|
20240325,135700,29316500,6140,6140,6140,6140,0
|
|
20240325,135600,29316500,6140,6140,6140,6140,0
|
|
20240325,135500,29316500,6140,6140,6140,6140,0
|
|
20240325,135400,29316500,6140,6140,6140,6140,6
|
|
20240325,135300,29279660,6140,6140,6140,6140,0
|
|
20240325,135200,29279660,6140,6140,6140,6140,0
|
|
20240325,135100,29279660,6140,6140,6140,6140,0
|
|
20240325,135000,29279660,6140,6140,6140,6140,0
|
|
20240325,134900,29279660,6140,6140,6140,6140,0
|
|
20240325,134800,29279660,6140,6140,6140,6140,0
|
|
20240325,134700,29279660,6140,6140,6140,6140,0
|
|
20240325,134600,29279660,6140,6140,6140,6140,5
|
|
20240325,134500,29248960,6120,6120,6120,6120,0
|
|
20240325,134400,29248960,6120,6120,6120,6120,103
|
|
20240325,134300,28618600,6120,6120,6120,6120,0
|
|
20240325,134200,28618600,6120,6120,6120,6120,0
|
|
20240325,134100,28618600,6120,6110,6120,6110,41
|
|
20240325,134000,28368050,6120,6120,6120,6120,0
|
|
20240325,133900,28368050,6120,6120,6120,6120,0
|
|
20240325,133800,28368050,6120,6120,6120,6120,0
|
|
20240325,133700,28368050,6120,6120,6120,6120,0
|
|
20240325,133600,28368050,6120,6120,6120,6120,0
|
|
20240325,133500,28368050,6120,6120,6120,6120,0
|
|
20240325,133400,28368050,6120,6120,6120,6120,10
|
|
20240325,133300,28306850,6120,6120,6120,6120,0
|
|
20240325,133200,28306850,6120,6120,6120,6120,0
|
|
20240325,133100,28306850,6120,6120,6120,6120,0
|
|
20240325,133000,28306850,6120,6120,6120,6120,0
|
|
20240325,132900,28306850,6120,6120,6120,6120,0
|
|
20240325,132800,28306850,6120,6120,6120,6120,383
|
|
20240325,132700,25962890,6130,6130,6130,6130,0
|
|
20240325,132600,25962890,6130,6130,6130,6130,0
|
|
20240325,132500,25962890,6130,6130,6130,6130,7
|
|
20240325,132400,25919980,6130,6130,6130,6130,23
|
|
20240325,132300,25778990,6150,6150,6150,6150,0
|
|
20240325,132200,25778990,6150,6150,6150,6150,0
|
|
20240325,132100,25778990,6150,6150,6150,6150,0
|
|
20240325,132000,25778990,6150,6150,6150,6150,0
|
|
20240325,131900,25778990,6150,6150,6150,6150,0
|
|
20240325,131800,25778990,6150,6150,6150,6150,0
|
|
20240325,131700,25778990,6150,6150,6150,6150,0
|
|
20240325,131600,25778990,6150,6150,6150,6150,10
|
|
20240325,131500,25717490,6150,6150,6150,6150,0
|
|
20240325,131400,25717490,6150,6150,6150,6150,0
|
|
20240325,131300,25717490,6150,6150,6150,6150,0
|
|
20240325,131200,25717490,6150,6150,6150,6150,0
|
|
20240325,131100,25717490,6150,6150,6150,6150,0
|
|
20240325,131000,25717490,6150,6150,6150,6150,0
|
|
20240325,130900,25717490,6150,6130,6150,6130,162
|
|
20240325,130800,24721210,6150,6130,6150,6130,30
|
|
20240325,130700,24537270,6150,6150,6150,6150,0
|
|
20240325,130600,24537270,6150,6150,6150,6150,0
|
|
20240325,130500,24537270,6150,6150,6150,6150,0
|
|
20240325,130400,24537270,6150,6150,6150,6150,0
|
|
20240325,130300,24537270,6150,6150,6150,6150,0
|
|
20240325,130200,24537270,6150,6150,6150,6150,0
|
|
20240325,130100,24537270,6150,6150,6150,6150,0
|
|
20240325,130000,24537270,6150,6150,6150,6150,0
|
|
20240325,125900,24537270,6150,6150,6150,6150,0
|
|
20240325,125800,24537270,6150,6140,6150,6140,165
|
|
20240325,125700,23524140,6140,6140,6140,6140,0
|
|
20240325,125600,23524140,6140,6140,6140,6140,0
|
|
20240325,125500,23524140,6140,6140,6140,6140,0
|
|
20240325,125400,23524140,6140,6140,6140,6140,0
|
|
20240325,125300,23524140,6140,6140,6140,6140,0
|
|
20240325,125200,23524140,6140,6140,6140,6140,0
|
|
20240325,125100,23524140,6140,6140,6140,6140,0
|
|
20240325,125000,23524140,6140,6140,6140,6140,0
|
|
20240325,124900,23524140,6140,6140,6140,6140,11
|
|
20240325,124800,23456600,6120,6120,6120,6120,0
|
|
20240325,124700,23456600,6120,6120,6120,6120,0
|
|
20240325,124600,23456600,6120,6120,6120,6120,0
|
|
20240325,124500,23456600,6120,6120,6120,6120,0
|
|
20240325,124400,23456600,6120,6120,6120,6120,84
|
|
20240325,124300,22942520,6120,6120,6120,6120,113
|
|
20240325,124200,22250960,6120,6120,6120,6120,195
|
|
20240325,124100,21057560,6130,6130,6130,6130,0
|
|
20240325,124000,21057560,6130,6130,6130,6130,0
|
|
20240325,123900,21057560,6130,6130,6130,6130,3
|
|
20240325,123800,21039170,6120,6120,6120,6120,252
|
|
20240325,123700,19496930,6130,6130,6130,6130,22
|
|
20240325,123600,19362070,6150,6150,6150,6150,0
|
|
20240325,123500,19362070,6150,6150,6150,6150,0
|
|
20240325,123400,19362070,6150,6150,6150,6150,0
|
|
20240325,123300,19362070,6150,6150,6150,6150,0
|
|
20240325,123200,19362070,6150,6150,6150,6150,0
|
|
20240325,123100,19362070,6150,6150,6150,6150,0
|
|
20240325,123000,19362070,6150,6150,6150,6150,0
|
|
20240325,122900,19362070,6150,6150,6150,6150,0
|
|
20240325,122800,19362070,6150,6150,6150,6150,0
|
|
20240325,122700,19362070,6150,6140,6150,6140,81
|
|
20240325,122600,18863970,6150,6150,6150,6150,0
|
|
20240325,122500,18863970,6150,6150,6150,6150,0
|
|
20240325,122400,18863970,6150,6150,6150,6150,0
|
|
20240325,122300,18863970,6150,6150,6150,6150,0
|
|
20240325,122200,18863970,6150,6150,6150,6150,0
|
|
20240325,122100,18863970,6150,6150,6150,6150,0
|
|
20240325,122000,18863970,6150,6150,6150,6150,0
|
|
20240325,121900,18863970,6150,6150,6150,6150,0
|
|
20240325,121800,18863970,6150,6150,6150,6150,0
|
|
20240325,121700,18863970,6150,6150,6150,6150,0
|
|
20240325,121600,18863970,6150,6150,6150,6150,0
|
|
20240325,121500,18863970,6150,6150,6150,6150,0
|
|
20240325,121400,18863970,6150,6150,6150,6150,0
|
|
20240325,121300,18863970,6150,6150,6150,6150,0
|
|
20240325,121200,18863970,6150,6150,6150,6150,0
|
|
20240325,121100,18863970,6150,6150,6150,6150,0
|
|
20240325,121000,18863970,6150,6150,6150,6150,6
|
|
20240325,120900,18827070,6140,6140,6140,6140,0
|
|
20240325,120800,18827070,6140,6140,6140,6140,0
|
|
20240325,120700,18827070,6140,6140,6140,6140,10
|
|
20240325,120600,18765670,6150,6150,6150,6150,0
|
|
20240325,120500,18765670,6150,6150,6150,6150,0
|
|
20240325,120400,18765670,6150,6150,6150,6150,0
|
|
20240325,120300,18765670,6150,6150,6150,6150,0
|
|
20240325,120200,18765670,6150,6150,6150,6150,0
|
|
20240325,120100,18765670,6150,6150,6150,6150,0
|
|
20240325,120000,18765670,6150,6150,6150,6150,0
|
|
20240325,115900,18765670,6150,6150,6150,6150,0
|
|
20240325,115800,18765670,6150,6150,6150,6150,0
|
|
20240325,115700,18765670,6150,6150,6150,6150,0
|
|
20240325,115600,18765670,6150,6150,6150,6150,0
|
|
20240325,115500,18765670,6150,6150,6150,6150,0
|
|
20240325,115400,18765670,6150,6150,6150,6150,3
|
|
20240325,115300,18747220,6140,6140,6140,6140,0
|
|
20240325,115200,18747220,6140,6140,6140,6140,0
|
|
20240325,115100,18747220,6140,6140,6140,6140,0
|
|
20240325,115000,18747220,6140,6140,6140,6140,10
|
|
20240325,114900,18685820,6140,6140,6140,6140,1
|
|
20240325,114800,18679680,6150,6150,6150,6150,0
|
|
20240325,114700,18679680,6150,6150,6150,6150,0
|
|
20240325,114600,18679680,6150,6150,6150,6150,0
|
|
20240325,114500,18679680,6150,6150,6150,6150,0
|
|
20240325,114400,18679680,6150,6150,6150,6150,0
|
|
20240325,114300,18679680,6150,6150,6150,6150,0
|
|
20240325,114200,18679680,6150,6150,6150,6150,0
|
|
20240325,114100,18679680,6150,6150,6150,6150,0
|
|
20240325,114000,18679680,6150,6150,6150,6150,0
|
|
20240325,113900,18679680,6150,6110,6150,6110,100
|
|
20240325,113800,18068240,6150,6150,6150,6150,0
|
|
20240325,113700,18068240,6150,6150,6150,6150,10
|
|
20240325,113600,18006740,6150,6150,6150,6150,0
|
|
20240325,113500,18006740,6150,6150,6150,6150,0
|
|
20240325,113400,18006740,6150,6150,6150,6150,0
|
|
20240325,113300,18006740,6150,6150,6150,6150,0
|
|
20240325,113200,18006740,6150,6150,6150,6150,0
|
|
20240325,113100,18006740,6150,6150,6150,6150,0
|
|
20240325,113000,18006740,6150,6150,6150,6150,11
|
|
20240325,112900,17939090,6110,6120,6150,6110,484
|
|
20240325,112800,14980130,6150,6150,6150,6150,0
|
|
20240325,112700,14980130,6150,6150,6150,6150,0
|
|
20240325,112600,14980130,6150,6150,6150,6150,0
|
|
20240325,112500,14980130,6150,6150,6150,6150,2
|
|
20240325,112400,14967830,6150,6150,6150,6150,0
|
|
20240325,112300,14967830,6150,6150,6150,6150,0
|
|
20240325,112200,14967830,6150,6150,6150,6150,0
|
|
20240325,112100,14967830,6150,6150,6150,6150,0
|
|
20240325,112000,14967830,6150,6150,6150,6150,0
|
|
20240325,111900,14967830,6150,6140,6150,6140,11
|
|
20240325,111800,14900280,6130,6130,6130,6130,0
|
|
20240325,111700,14900280,6130,6130,6130,6130,0
|
|
20240325,111600,14900280,6130,6130,6130,6130,5
|
|
20240325,111500,14869630,6150,6150,6150,6150,0
|
|
20240325,111400,14869630,6150,6150,6150,6150,0
|
|
20240325,111300,14869630,6150,6150,6150,6150,0
|
|
20240325,111200,14869630,6150,6150,6150,6150,0
|
|
20240325,111100,14869630,6150,6150,6150,6150,0
|
|
20240325,111000,14869630,6150,6150,6150,6150,0
|
|
20240325,110900,14869630,6150,6150,6150,6150,0
|
|
20240325,110800,14869630,6150,6150,6150,6150,0
|
|
20240325,110700,14869630,6150,6150,6150,6150,0
|
|
20240325,110600,14869630,6150,6150,6150,6150,0
|
|
20240325,110500,14869630,6150,6150,6150,6150,0
|
|
20240325,110400,14869630,6150,6150,6150,6150,0
|
|
20240325,110300,14869630,6150,6150,6150,6150,0
|
|
20240325,110200,14869630,6150,6150,6150,6150,0
|
|
20240325,110100,14869630,6150,6150,6150,6150,0
|
|
20240325,110000,14869630,6150,6150,6150,6150,0
|
|
20240325,105900,14869630,6150,6150,6150,6150,0
|
|
20240325,105800,14869630,6150,6150,6150,6150,0
|
|
20240325,105700,14869630,6150,6150,6150,6150,0
|
|
20240325,105600,14869630,6150,6150,6150,6150,0
|
|
20240325,105500,14869630,6150,6150,6150,6150,0
|
|
20240325,105400,14869630,6150,6150,6150,6150,0
|
|
20240325,105300,14869630,6150,6150,6150,6150,8
|
|
20240325,105200,14820430,6150,6150,6150,6150,0
|
|
20240325,105100,14820430,6150,6150,6150,6150,0
|
|
20240325,105000,14820430,6150,6150,6150,6150,0
|
|
20240325,104900,14820430,6150,6140,6150,6140,170
|
|
20240325,104800,13776560,6150,6150,6150,6150,0
|
|
20240325,104700,13776560,6150,6150,6150,6150,0
|
|
20240325,104600,13776560,6150,6150,6150,6150,0
|
|
20240325,104500,13776560,6150,6150,6150,6150,0
|
|
20240325,104400,13776560,6150,6150,6150,6130,108
|
|
20240325,104300,13114240,6140,6140,6140,6140,0
|
|
20240325,104200,13114240,6140,6140,6140,6140,0
|
|
20240325,104100,13114240,6140,6140,6140,6140,0
|
|
20240325,104000,13114240,6140,6140,6140,6140,0
|
|
20240325,103900,13114240,6140,6140,6140,6140,1
|
|
20240325,103800,13108100,6160,6160,6160,6160,0
|
|
20240325,103700,13108100,6160,6160,6160,6160,0
|
|
20240325,103600,13108100,6160,6160,6160,6160,0
|
|
20240325,103500,13108100,6160,6160,6160,6160,0
|
|
20240325,103400,13108100,6160,6160,6160,6160,0
|
|
20240325,103300,13108100,6160,6160,6160,6160,0
|
|
20240325,103200,13108100,6160,6160,6160,6160,0
|
|
20240325,103100,13108100,6160,6160,6160,6160,0
|
|
20240325,103000,13108100,6160,6160,6160,6160,0
|
|
20240325,102900,13108100,6160,6160,6160,6160,0
|
|
20240325,102800,13108100,6160,6160,6160,6160,0
|
|
20240325,102700,13108100,6160,6160,6160,6160,0
|
|
20240325,102600,13108100,6160,6160,6160,6160,0
|
|
20240325,102500,13108100,6160,6160,6160,6160,0
|
|
20240325,102400,13108100,6160,6160,6160,6160,0
|
|
20240325,102300,13108100,6160,6160,6160,6160,0
|
|
20240325,102200,13108100,6160,6160,6160,6160,0
|
|
20240325,102100,13108100,6160,6160,6160,6160,0
|
|
20240325,102000,13108100,6160,6160,6160,6160,0
|
|
20240325,101900,13108100,6160,6160,6160,6160,0
|
|
20240325,101800,13108100,6160,6160,6160,6160,0
|
|
20240325,101700,13108100,6160,6160,6160,6160,0
|
|
20240325,101600,13108100,6160,6160,6160,6160,0
|
|
20240325,101500,13108100,6160,6160,6160,6160,0
|
|
20240325,101400,13108100,6160,6160,6160,6160,1
|
|
20240325,101300,13101940,6110,6120,6120,6110,172
|
|
20240325,101200,12050610,6160,6150,6160,6150,29
|
|
20240325,101100,11872250,6150,6150,6150,6150,111
|
|
20240325,101000,11189600,6160,6160,6160,6160,0
|
|
20240325,100900,11189600,6160,6160,6160,6160,0
|
|
20240325,100800,11189600,6160,6160,6160,6160,0
|
|
20240325,100700,11189600,6160,6150,6160,6150,85
|
|
20240325,100600,10666620,6150,6150,6150,6150,1
|
|
20240325,100500,10660470,6150,6150,6150,6150,0
|
|
20240325,100400,10660470,6150,6150,6150,6150,2
|
|
20240325,100300,10648170,6150,6150,6150,6150,0
|
|
20240325,100200,10648170,6150,6150,6150,6150,0
|
|
20240325,100100,10648170,6150,6150,6150,6150,0
|
|
20240325,100000,10648170,6150,6150,6150,6150,1
|
|
20240325,095900,10642020,6150,6150,6150,6150,10
|
|
20240325,095800,10580520,6150,6150,6150,6150,0
|
|
20240325,095700,10580520,6150,6150,6150,6150,0
|
|
20240325,095600,10580520,6150,6150,6150,6150,0
|
|
20240325,095500,10580520,6150,6150,6150,6150,0
|
|
20240325,095400,10580520,6150,6150,6150,6150,0
|
|
20240325,095300,10580520,6150,6150,6150,6150,0
|
|
20240325,095200,10580520,6150,6150,6150,6150,0
|
|
20240325,095100,10580520,6150,6150,6150,6150,0
|
|
20240325,095000,10580520,6150,6150,6150,6150,0
|
|
20240325,094900,10580520,6150,6150,6150,6150,0
|
|
20240325,094800,10580520,6150,6150,6150,6150,0
|
|
20240325,094700,10580520,6150,6150,6150,6150,0
|
|
20240325,094600,10580520,6150,6150,6150,6150,4
|
|
20240325,094500,10555920,6110,6150,6150,6110,864
|
|
20240325,094400,5271180,6130,6130,6130,6130,1
|
|
20240325,094300,5265050,6150,6150,6150,6150,0
|
|
20240325,094200,5265050,6150,6150,6150,6150,0
|
|
20240325,094100,5265050,6150,6150,6150,6150,1
|
|
20240325,094000,5258900,6150,6150,6150,6150,0
|
|
20240325,093900,5258900,6150,6150,6150,6150,0
|
|
20240325,093800,5258900,6150,6150,6150,6150,0
|
|
20240325,093700,5258900,6150,6150,6150,6150,0
|
|
20240325,093600,5258900,6150,6150,6150,6150,0
|
|
20240325,093500,5258900,6150,6150,6150,6150,0
|
|
20240325,093400,5258900,6150,6150,6150,6150,162
|
|
20240325,093300,4262600,6150,6150,6150,6150,0
|
|
20240325,093200,4262600,6150,6150,6150,6150,0
|
|
20240325,093100,4262600,6150,6150,6150,6150,0
|
|
20240325,093000,4262600,6150,6150,6150,6150,0
|
|
20240325,092900,4262600,6150,6150,6150,6150,0
|
|
20240325,092800,4262600,6150,6150,6150,6150,10
|
|
20240325,092700,4201100,6160,6160,6160,6160,0
|
|
20240325,092600,4201100,6160,6160,6160,6160,0
|
|
20240325,092500,4201100,6160,6160,6160,6160,0
|
|
20240325,092400,4201100,6160,6160,6160,6160,0
|
|
20240325,092300,4201100,6160,6160,6160,6160,0
|
|
20240325,092200,4201100,6160,6160,6160,6160,0
|
|
20240325,092100,4201100,6160,6160,6160,6160,0
|
|
20240325,092000,4201100,6160,6160,6160,6160,0
|
|
20240325,091900,4201100,6160,6160,6160,6160,0
|
|
20240325,091800,4201100,6160,6160,6160,6160,0
|
|
20240325,091700,4201100,6160,6160,6160,6160,0
|
|
20240325,091600,4201100,6160,6160,6160,6160,0
|
|
20240325,091500,4201100,6160,6160,6160,6160,0
|
|
20240325,091400,4201100,6160,6160,6160,6160,4
|
|
20240325,091300,4176460,6120,6150,6150,6120,86
|
|
20240325,091200,3649490,6160,6160,6160,6160,0
|
|
20240325,091100,3649490,6160,6160,6160,6160,0
|
|
20240325,091000,3649490,6160,6160,6160,6160,1
|
|
20240325,090900,3643330,6180,6180,6180,6180,0
|
|
20240325,090800,3643330,6180,6180,6180,6180,0
|
|
20240325,090700,3643330,6180,6150,6180,6120,107
|
|
20240325,090600,2987100,6190,6190,6190,6190,0
|
|
20240325,090500,2987100,6190,6190,6190,6190,0
|
|
20240325,090400,2987100,6190,6190,6190,6190,0
|
|
20240325,090300,2987100,6190,6190,6190,6190,0
|
|
20240325,090200,2987100,6190,6190,6190,6190,0
|
|
20240325,090100,2987100,6190,6150,6190,6150,481
|
|
20240325,090000,12290,6150,6140,6150,6140,2
|