668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,200500,230711185,9030,9030,9030,9030,87
|
|
20250324,200400,230711185,9030,9030,9030,9030,0
|
|
20250324,200300,230711185,9030,9030,9030,9030,0
|
|
20250324,200200,230711185,9030,9030,9030,9030,0
|
|
20250324,200100,230711185,9030,9030,9030,9030,0
|
|
20250324,200000,230711185,9030,9030,9030,9030,0
|
|
20250324,195900,230711185,9030,9030,9030,9030,0
|
|
20250324,195800,230711185,9030,9030,9030,9030,0
|
|
20250324,195700,230711185,9030,9030,9030,9030,0
|
|
20250324,195600,230711185,9030,9030,9030,9030,0
|
|
20250324,195500,230711185,9030,9030,9030,9030,0
|
|
20250324,195400,230711185,9030,9030,9030,9030,0
|
|
20250324,195300,230711185,9030,9030,9030,9030,0
|
|
20250324,195200,230711185,9030,9030,9030,9030,0
|
|
20250324,195100,230711185,9030,9030,9030,9030,0
|
|
20250324,195000,230711185,9030,9030,9030,9030,0
|
|
20250324,194900,230711185,9030,9030,9030,9030,0
|
|
20250324,194800,230711185,9030,9030,9030,9030,0
|
|
20250324,194700,230711185,9030,9030,9030,9030,0
|
|
20250324,194600,230711185,9030,9030,9030,9030,0
|
|
20250324,194500,230711185,9030,9030,9030,9030,0
|
|
20250324,194400,230711185,9030,9030,9030,9030,0
|
|
20250324,194300,230711185,9030,9030,9030,9030,0
|
|
20250324,194200,230711185,9030,9030,9030,9030,0
|
|
20250324,194100,230711185,9030,9030,9030,9030,0
|
|
20250324,194000,230711185,9030,9030,9030,9030,0
|
|
20250324,193900,230711185,9030,9030,9030,9030,0
|
|
20250324,193800,230711185,9030,9030,9030,9030,0
|
|
20250324,193700,230711185,9030,9030,9030,9030,0
|
|
20250324,193600,230711185,9030,9030,9030,9030,0
|
|
20250324,193500,230711185,9030,9030,9030,9030,87
|
|
20250324,193400,230711185,9030,9030,9030,9030,0
|
|
20250324,193300,230711185,9030,9030,9030,9030,0
|
|
20250324,193200,230711185,9030,9030,9030,9030,0
|
|
20250324,193100,230711185,9030,9030,9030,9030,0
|
|
20250324,193000,230711185,9030,9030,9030,9030,0
|
|
20250324,192900,230711185,9030,9030,9030,9030,0
|
|
20250324,192800,230711185,9030,9030,9030,9030,0
|
|
20250324,192700,230711185,9030,9030,9030,9030,0
|
|
20250324,192600,230711185,9030,9030,9030,9030,0
|
|
20250324,192500,230711185,9030,9030,9030,9030,0
|
|
20250324,192400,230711185,9030,9030,9030,9030,0
|
|
20250324,192300,230711185,9030,9030,9030,9030,0
|
|
20250324,192200,230711185,9030,9030,9030,9030,0
|
|
20250324,192100,230711185,9030,9030,9030,9030,0
|
|
20250324,192000,230711185,9030,9030,9030,9030,0
|
|
20250324,191900,230711185,9030,9030,9030,9030,0
|
|
20250324,191800,230711185,9030,9030,9030,9030,0
|
|
20250324,191700,230711185,9030,9030,9030,9030,0
|
|
20250324,191600,230711185,9030,9030,9030,9030,0
|
|
20250324,191500,230711185,9030,9030,9030,9030,0
|
|
20250324,191400,230711185,9030,9030,9030,9030,0
|
|
20250324,191300,230711185,9030,9030,9030,9030,0
|
|
20250324,191200,230711185,9030,9030,9030,9030,0
|
|
20250324,191100,230711185,9030,9030,9030,9030,0
|
|
20250324,191000,230711185,9030,9030,9030,9030,0
|
|
20250324,190900,230711185,9030,9030,9030,9030,0
|
|
20250324,190800,230711185,9030,9030,9030,9030,0
|
|
20250324,190700,230711185,9030,9030,9030,9030,0
|
|
20250324,190600,230711185,9030,9030,9030,9030,0
|
|
20250324,190500,230711185,9030,9030,9030,9030,87
|
|
20250324,190400,230711185,9030,9030,9030,9030,0
|
|
20250324,190300,230711185,9030,9030,9030,9030,0
|
|
20250324,190200,230711185,9030,9030,9030,9030,0
|
|
20250324,190100,230711185,9030,9030,9030,9030,0
|
|
20250324,190000,230711185,9030,9030,9030,9030,0
|
|
20250324,185900,230711185,9030,9030,9030,9030,0
|
|
20250324,185800,230711185,9030,9030,9030,9030,0
|
|
20250324,185700,230711185,9030,9030,9030,9030,0
|
|
20250324,185600,230711185,9030,9030,9030,9030,0
|
|
20250324,185500,230711185,9030,9030,9030,9030,0
|
|
20250324,185400,230711185,9030,9030,9030,9030,0
|
|
20250324,185300,230711185,9030,9030,9030,9030,0
|
|
20250324,185200,230711185,9030,9030,9030,9030,0
|
|
20250324,185100,230711185,9030,9030,9030,9030,0
|
|
20250324,185000,230711185,9030,9030,9030,9030,0
|
|
20250324,184900,230711185,9030,9030,9030,9030,0
|
|
20250324,184800,230711185,9030,9030,9030,9030,0
|
|
20250324,184700,230711185,9030,9030,9030,9030,0
|
|
20250324,184600,230711185,9030,9030,9030,9030,0
|
|
20250324,184500,230711185,9030,9030,9030,9030,0
|
|
20250324,184400,230711185,9030,9030,9030,9030,0
|
|
20250324,184300,230711185,9030,9030,9030,9030,0
|
|
20250324,184200,230711185,9030,9030,9030,9030,0
|
|
20250324,184100,230711185,9030,9030,9030,9030,0
|
|
20250324,184000,230711185,9030,9030,9030,9030,0
|
|
20250324,183900,230711185,9030,9030,9030,9030,0
|
|
20250324,183800,230711185,9030,9030,9030,9030,0
|
|
20250324,183700,230711185,9030,9030,9030,9030,0
|
|
20250324,183600,230711185,9030,9030,9030,9030,0
|
|
20250324,183500,230711185,9030,9030,9030,9030,87
|
|
20250324,183400,230711185,9030,9030,9030,9030,0
|
|
20250324,183300,230711185,9030,9030,9030,9030,0
|
|
20250324,183200,230711185,9030,9030,9030,9030,0
|
|
20250324,183100,230711185,9030,9030,9030,9030,0
|
|
20250324,183000,230711185,9030,9030,9030,9030,0
|
|
20250324,182900,230711185,9030,9030,9030,9030,0
|
|
20250324,182800,230711185,9030,9030,9030,9030,0
|
|
20250324,182700,230711185,9030,9030,9030,9030,0
|
|
20250324,182600,230711185,9030,9030,9030,9030,0
|
|
20250324,182500,230711185,9030,9030,9030,9030,0
|
|
20250324,182400,230711185,9030,9030,9030,9030,0
|
|
20250324,182300,230711185,9030,9030,9030,9030,0
|
|
20250324,182200,230711185,9030,9030,9030,9030,0
|
|
20250324,182100,230711185,9030,9030,9030,9030,0
|
|
20250324,182000,230711185,9030,9030,9030,9030,0
|
|
20250324,181900,230711185,9030,9030,9030,9030,0
|
|
20250324,181800,230711185,9030,9030,9030,9030,0
|
|
20250324,181700,230711185,9030,9030,9030,9030,0
|
|
20250324,181600,230711185,9030,9030,9030,9030,0
|
|
20250324,181500,230711185,9030,9030,9030,9030,0
|
|
20250324,181400,230711185,9030,9030,9030,9030,0
|
|
20250324,181300,230711185,9030,9030,9030,9030,0
|
|
20250324,181200,230711185,9030,9030,9030,9030,0
|
|
20250324,181100,230711185,9030,9030,9030,9030,0
|
|
20250324,181000,230711185,9030,9030,9030,9030,0
|
|
20250324,180900,230711185,9030,9030,9030,9030,0
|
|
20250324,180800,230711185,9030,9030,9030,9030,0
|
|
20250324,180700,230711185,9030,9030,9030,9030,0
|
|
20250324,180600,230711185,9030,9030,9030,9030,0
|
|
20250324,180500,230711185,9030,9030,9030,9030,87
|
|
20250324,180400,230711185,9030,9030,9030,9030,0
|
|
20250324,180300,230711185,9030,9030,9030,9030,0
|
|
20250324,180200,230711185,9030,9030,9030,9030,0
|
|
20250324,180100,230711185,9030,9030,9030,9030,0
|
|
20250324,180000,230711185,9030,9030,9030,9030,0
|
|
20250324,175900,230711185,9030,9030,9030,9030,0
|
|
20250324,175800,230711185,9030,9030,9030,9030,0
|
|
20250324,175700,230711185,9030,9030,9030,9030,0
|
|
20250324,175600,230711185,9030,9030,9030,9030,0
|
|
20250324,175500,230711185,9030,9030,9030,9030,0
|
|
20250324,175400,230711185,9030,9030,9030,9030,0
|
|
20250324,175300,230711185,9030,9030,9030,9030,0
|
|
20250324,175200,230711185,9030,9030,9030,9030,0
|
|
20250324,175100,230711185,9030,9030,9030,9030,0
|
|
20250324,175000,230711185,9030,9030,9030,9030,0
|
|
20250324,174900,230711185,9030,9030,9030,9030,0
|
|
20250324,174800,230711185,9030,9030,9030,9030,0
|
|
20250324,174700,230711185,9030,9030,9030,9030,0
|
|
20250324,174600,230711185,9030,9030,9030,9030,0
|
|
20250324,174500,230711185,9030,9030,9030,9030,0
|
|
20250324,174400,230711185,9030,9030,9030,9030,0
|
|
20250324,174300,230711185,9030,9030,9030,9030,0
|
|
20250324,174200,230711185,9030,9030,9030,9030,0
|
|
20250324,174100,230711185,9030,9030,9030,9030,0
|
|
20250324,174000,230711185,9030,9030,9030,9030,0
|
|
20250324,173900,230711185,9030,9030,9030,9030,0
|
|
20250324,173800,230711185,9030,9030,9030,9030,0
|
|
20250324,173700,230711185,9030,9030,9030,9030,0
|
|
20250324,173600,230711185,9030,9030,9030,9030,0
|
|
20250324,173500,230711185,9030,9030,9030,9030,87
|
|
20250324,173400,230711185,9030,9030,9030,9030,0
|
|
20250324,173300,230711185,9030,9030,9030,9030,0
|
|
20250324,173200,230711185,9030,9030,9030,9030,0
|
|
20250324,173100,230711185,9030,9030,9030,9030,0
|
|
20250324,173000,230711185,9030,9030,9030,9030,0
|
|
20250324,172900,230711185,9030,9030,9030,9030,0
|
|
20250324,172800,230711185,9030,9030,9030,9030,0
|
|
20250324,172700,230711185,9030,9030,9030,9030,0
|
|
20250324,172600,230711185,9030,9030,9030,9030,0
|
|
20250324,172500,230711185,9030,9030,9030,9030,0
|
|
20250324,172400,230711185,9030,9030,9030,9030,0
|
|
20250324,172300,230711185,9030,9030,9030,9030,0
|
|
20250324,172200,230711185,9030,9030,9030,9030,0
|
|
20250324,172100,230711185,9030,9030,9030,9030,0
|
|
20250324,172000,230711185,9030,9030,9030,9030,0
|
|
20250324,171900,230711185,9030,9030,9030,9030,0
|
|
20250324,171800,230711185,9030,9030,9030,9030,0
|
|
20250324,171700,230711185,9030,9030,9030,9030,0
|
|
20250324,171600,230711185,9030,9030,9030,9030,0
|
|
20250324,171500,230711185,9030,9030,9030,9030,0
|
|
20250324,171400,230711185,9030,9030,9030,9030,0
|
|
20250324,171300,230711185,9030,9030,9030,9030,0
|
|
20250324,171200,230711185,9030,9030,9030,9030,0
|
|
20250324,171100,230711185,9030,9030,9030,9030,0
|
|
20250324,171000,230711185,9030,9030,9030,9030,0
|
|
20250324,170900,230711185,9030,9030,9030,9030,0
|
|
20250324,170800,230711185,9030,9030,9030,9030,0
|
|
20250324,170700,230711185,9030,9030,9030,9030,0
|
|
20250324,170600,230711185,9030,9030,9030,9030,0
|
|
20250324,170500,230711185,9030,9030,9030,9030,87
|
|
20250324,170400,230711185,9030,9030,9030,9030,0
|
|
20250324,170300,230711185,9030,9030,9030,9030,0
|
|
20250324,170200,230711185,9030,9030,9030,9030,0
|
|
20250324,170100,230711185,9030,9030,9030,9030,0
|
|
20250324,170000,230711185,9030,9030,9030,9030,0
|
|
20250324,165900,230711185,9030,9030,9030,9030,0
|
|
20250324,165800,230711185,9030,9030,9030,9030,0
|
|
20250324,165700,230711185,9030,9030,9030,9030,0
|
|
20250324,165600,230711185,9030,9030,9030,9030,0
|
|
20250324,165500,230711185,9030,9030,9030,9030,0
|
|
20250324,165400,230711185,9030,9030,9030,9030,0
|
|
20250324,165300,230711185,9030,9030,9030,9030,0
|
|
20250324,165200,230711185,9030,9030,9030,9030,0
|
|
20250324,165100,230711185,9030,9030,9030,9030,0
|
|
20250324,165000,230711185,9030,9030,9030,9030,0
|
|
20250324,164900,230711185,9030,9030,9030,9030,0
|
|
20250324,164800,230711185,9030,9030,9030,9030,0
|
|
20250324,164700,230711185,9030,9030,9030,9030,0
|
|
20250324,164600,230711185,9030,9030,9030,9030,0
|
|
20250324,164500,230711185,9030,9030,9030,9030,0
|
|
20250324,164400,230711185,9030,9030,9030,9030,0
|
|
20250324,164300,230711185,9030,9030,9030,9030,0
|
|
20250324,164200,230711185,9030,9030,9030,9030,0
|
|
20250324,164100,230711185,9030,9030,9030,9030,0
|
|
20250324,164000,230711185,9030,9030,9030,9030,0
|
|
20250324,163900,230711185,9030,9030,9030,9030,0
|
|
20250324,163800,230711185,9030,9030,9030,9030,0
|
|
20250324,163700,230711185,9030,9030,9030,9030,0
|
|
20250324,163600,230711185,9030,9030,9030,9030,0
|
|
20250324,163500,230711185,9030,9030,9030,9030,87
|
|
20250324,163400,230711185,9030,9030,9030,9030,0
|
|
20250324,163300,230711185,9030,9030,9030,9030,0
|
|
20250324,163200,230711185,9030,9030,9030,9030,0
|
|
20250324,163100,230711185,9030,9030,9030,9030,0
|
|
20250324,163000,230711185,9030,9030,9030,9030,0
|
|
20250324,162900,230711185,9030,9030,9030,9030,0
|
|
20250324,162800,230711185,9030,9030,9030,9030,0
|
|
20250324,162700,230711185,9030,9030,9030,9030,0
|
|
20250324,162600,230711185,9030,9030,9030,9030,0
|
|
20250324,162500,230711185,9030,9030,9030,9030,0
|
|
20250324,162400,230711185,9030,9030,9030,9030,0
|
|
20250324,162300,230711185,9030,9030,9030,9030,0
|
|
20250324,162200,230711185,9030,9030,9030,9030,0
|
|
20250324,162100,230711185,9030,9030,9030,9030,0
|
|
20250324,162000,230711185,9030,9030,9030,9030,0
|
|
20250324,161900,230711185,9030,9030,9030,9030,0
|
|
20250324,161800,230711185,9030,9030,9030,9030,0
|
|
20250324,161700,230711185,9030,9030,9030,9030,0
|
|
20250324,161600,230711185,9030,9030,9030,9030,0
|
|
20250324,161500,230711185,9030,9030,9030,9030,0
|
|
20250324,161400,230711185,9030,9030,9030,9030,0
|
|
20250324,161300,230711185,9030,9030,9030,9030,0
|
|
20250324,161200,230711185,9030,9030,9030,9030,0
|
|
20250324,161100,230711185,9030,9030,9030,9030,0
|
|
20250324,161000,230711185,9030,9030,9030,9030,0
|
|
20250324,160900,230711185,9030,9030,9030,9030,0
|
|
20250324,160800,230711185,9030,9030,9030,9030,0
|
|
20250324,160700,230711185,9030,9030,9030,9030,0
|
|
20250324,160600,230711185,9030,9030,9030,9030,0
|
|
20250324,160500,230711185,9030,9030,9030,9030,87
|
|
20250324,160400,230711185,9030,9030,9030,9030,0
|
|
20250324,160300,230711185,9030,9030,9030,9030,0
|
|
20250324,160200,230711185,9030,9030,9030,9030,0
|
|
20250324,160100,230711185,9030,9030,9030,9030,0
|
|
20250324,160000,230711185,9030,9030,9030,9030,0
|
|
20250324,155900,230711185,9030,9030,9030,9030,0
|
|
20250324,155800,230711185,9030,9030,9030,9030,0
|
|
20250324,155700,230711185,9030,9030,9030,9030,0
|
|
20250324,155600,230711185,9030,9030,9030,9030,0
|
|
20250324,155500,230711185,9030,9030,9030,9030,0
|
|
20250324,155400,230711185,9030,9030,9030,9030,0
|
|
20250324,155300,230711185,9030,9030,9030,9030,0
|
|
20250324,155200,230711185,9030,9030,9030,9030,0
|
|
20250324,155100,230711185,9030,9030,9030,9030,0
|
|
20250324,155000,230711185,9030,9030,9030,9030,0
|
|
20250324,154900,230711185,9030,9030,9030,9030,0
|
|
20250324,154800,230711185,9030,9030,9030,9030,0
|
|
20250324,154700,230711185,9030,9030,9030,9030,0
|
|
20250324,154600,230711185,9030,9030,9030,9030,0
|
|
20250324,154500,230711185,9030,9030,9030,9030,0
|
|
20250324,154400,230711185,9030,9030,9030,9030,0
|
|
20250324,154300,230711185,9030,9030,9030,9030,0
|
|
20250324,154200,230711185,9030,9030,9030,9030,0
|
|
20250324,154100,230711185,9030,9030,9030,9030,0
|
|
20250324,154000,230711185,9030,9030,9030,9030,0
|
|
20250324,153900,230711185,9030,9030,9030,9030,0
|
|
20250324,153800,230711185,9030,9030,9030,9030,0
|
|
20250324,153700,230711185,9030,9030,9030,9030,0
|
|
20250324,153600,230711185,9030,9030,9030,9030,0
|
|
20250324,153500,230711185,9030,9030,9030,9030,87
|
|
20250324,153400,230711185,9030,9030,9030,9030,0
|
|
20250324,153300,230711185,9030,9030,9030,9030,0
|
|
20250324,153200,230711185,9030,9030,9030,9030,0
|
|
20250324,153100,230711185,9030,9030,9030,9030,0
|
|
20250324,153000,230711185,9030,9030,9030,9030,87
|
|
20250324,152900,229925575,9000,9000,9000,9000,0
|
|
20250324,152800,229925575,9000,9000,9000,9000,0
|
|
20250324,152700,229925575,9000,9000,9000,9000,0
|
|
20250324,152600,229925575,9000,9000,9000,9000,0
|
|
20250324,152500,229925575,9000,9000,9000,9000,0
|
|
20250324,152400,229925575,9000,9000,9000,9000,0
|
|
20250324,152300,229925575,9000,9000,9000,9000,0
|
|
20250324,152200,229925575,9000,9000,9000,9000,0
|
|
20250324,152100,229925575,9000,9000,9000,9000,0
|
|
20250324,152000,229925575,9000,9000,9000,9000,0
|
|
20250324,151900,229925575,9000,9000,9000,9000,33
|
|
20250324,151800,229628575,9000,9000,9000,8990,98
|
|
20250324,151700,228747175,9000,9000,9000,9000,1
|
|
20250324,151600,228738175,8990,8990,8990,8990,29
|
|
20250324,151500,228477465,9010,9010,9010,9010,0
|
|
20250324,151400,228477465,9010,9010,9010,9010,20
|
|
20250324,151300,228297265,8990,8990,8990,8990,11
|
|
20250324,151200,228198375,8990,9000,9000,8990,32
|
|
20250324,151100,227910395,8990,9000,9000,8990,21
|
|
20250324,151000,227721405,9020,9020,9020,9020,0
|
|
20250324,150900,227721405,9020,8990,9020,8990,71
|
|
20250324,150800,227082365,8990,9000,9000,8990,13
|
|
20250324,150700,226965375,8990,8990,8990,8990,0
|
|
20250324,150600,226965375,8990,9020,9040,8990,3559
|
|
20250324,150500,194932095,9000,9010,9010,9000,68
|
|
20250324,150400,194319605,9010,9010,9010,9010,19
|
|
20250324,150300,194148415,9010,9020,9020,9010,1808
|
|
20250324,150200,177841315,9030,9030,9030,9030,0
|
|
20250324,150100,177841315,9030,9030,9030,9030,0
|
|
20250324,150000,177841315,9030,9030,9030,9020,107
|
|
20250324,145900,176875155,9020,9020,9020,9020,0
|
|
20250324,145800,176875155,9020,9020,9020,9020,0
|
|
20250324,145700,176875155,9020,9020,9020,9020,0
|
|
20250324,145600,176875155,9020,9020,9020,9020,0
|
|
20250324,145500,176875155,9020,9030,9030,9020,223
|
|
20250324,145400,174861585,9030,9040,9040,9030,105
|
|
20250324,145300,173912405,9050,9050,9050,9050,0
|
|
20250324,145200,173912405,9050,9050,9050,9040,183
|
|
20250324,145100,172256735,9050,9050,9050,9050,0
|
|
20250324,145000,172256735,9050,9050,9050,9050,0
|
|
20250324,144900,172256735,9050,9050,9050,9050,0
|
|
20250324,144800,172256735,9050,9050,9050,9050,0
|
|
20250324,144700,172256735,9050,9050,9050,9050,0
|
|
20250324,144600,172256735,9050,9050,9050,9050,2
|
|
20250324,144500,172238635,9030,9040,9040,9030,27
|
|
20250324,144400,171994565,9050,9050,9050,9050,30
|
|
20250324,144300,171723065,9030,9030,9030,9030,0
|
|
20250324,144200,171723065,9030,9030,9030,9030,0
|
|
20250324,144100,171723065,9030,9030,9030,9030,0
|
|
20250324,144000,171723065,9030,9040,9045,9030,91
|
|
20250324,143900,170900445,9040,9040,9040,9040,0
|
|
20250324,143800,170900445,9040,9040,9040,9040,0
|
|
20250324,143700,170900445,9040,9040,9040,9040,1
|
|
20250324,143600,170891405,9050,9050,9050,9050,0
|
|
20250324,143500,170891405,9050,9050,9050,9050,0
|
|
20250324,143400,170891405,9050,9050,9050,9050,0
|
|
20250324,143300,170891405,9050,9050,9050,9050,0
|
|
20250324,143200,170891405,9050,9050,9050,9050,0
|
|
20250324,143100,170891405,9050,9050,9050,9050,0
|
|
20250324,143000,170891405,9050,9050,9050,9050,0
|
|
20250324,142900,170891405,9050,9050,9050,9050,0
|
|
20250324,142800,170891405,9050,9050,9050,9050,0
|
|
20250324,142700,170891405,9050,9040,9050,9030,64
|
|
20250324,142600,170312865,9040,9040,9040,9040,0
|
|
20250324,142500,170312865,9040,9040,9040,9040,0
|
|
20250324,142400,170312865,9040,9040,9040,9030,33
|
|
20250324,142300,170014565,9040,9040,9040,9040,0
|
|
20250324,142200,170014565,9040,9050,9050,9040,13
|
|
20250324,142100,169897025,9040,9040,9040,9040,0
|
|
20250324,142000,169897025,9040,9050,9050,9040,147
|
|
20250324,141900,168566745,9040,9040,9040,9040,0
|
|
20250324,141800,168566745,9040,9040,9040,9040,0
|
|
20250324,141700,168566745,9040,9040,9040,9040,27
|
|
20250324,141600,168322665,9050,9050,9050,9050,0
|
|
20250324,141500,168322665,9050,9050,9050,9050,0
|
|
20250324,141400,168322665,9050,9040,9050,9040,72
|
|
20250324,141300,167671775,9040,9040,9040,9040,0
|
|
20250324,141200,167671775,9040,9040,9040,9040,0
|
|
20250324,141100,167671775,9040,9040,9040,9040,0
|
|
20250324,141000,167671775,9040,9040,9040,9030,15
|
|
20250324,140900,167536185,9020,9020,9020,9020,0
|
|
20250324,140800,167536185,9020,9020,9020,9020,0
|
|
20250324,140700,167536185,9020,9030,9030,9020,530
|
|
20250324,140600,162750545,9040,9040,9040,9040,0
|
|
20250324,140500,162750545,9040,9040,9040,9040,0
|
|
20250324,140400,162750545,9040,9040,9040,9040,0
|
|
20250324,140300,162750545,9040,9040,9040,9040,1
|
|
20250324,140200,162741505,9050,9050,9050,9050,0
|
|
20250324,140100,162741505,9050,9050,9050,9050,0
|
|
20250324,140000,162741505,9050,9050,9050,9050,0
|
|
20250324,135900,162741505,9050,9050,9050,9050,0
|
|
20250324,135800,162741505,9050,9050,9050,9050,0
|
|
20250324,135700,162741505,9050,9050,9050,9050,0
|
|
20250324,135600,162741505,9050,9050,9050,9050,0
|
|
20250324,135500,162741505,9050,9050,9050,9050,0
|
|
20250324,135400,162741505,9050,9050,9050,9050,0
|
|
20250324,135300,162741505,9050,9050,9050,9050,31
|
|
20250324,135200,162460955,9030,9040,9040,9030,35
|
|
20250324,135100,162144565,9050,9050,9050,9050,0
|
|
20250324,135000,162144565,9050,9050,9050,9050,0
|
|
20250324,134900,162144565,9050,9050,9050,9050,0
|
|
20250324,134800,162144565,9050,9050,9050,9050,0
|
|
20250324,134700,162144565,9050,9050,9050,9050,0
|
|
20250324,134600,162144565,9050,9040,9050,9030,16
|
|
20250324,134500,161999925,9030,9030,9030,9030,0
|
|
20250324,134400,161999925,9030,9030,9030,9030,0
|
|
20250324,134300,161999925,9030,9030,9030,9030,2
|
|
20250324,134200,161981865,9030,9030,9030,9030,124
|
|
20250324,134100,160862145,9020,9020,9020,9020,0
|
|
20250324,134000,160862145,9020,9020,9020,9020,287
|
|
20250324,133900,158273405,9020,9020,9020,9020,0
|
|
20250324,133800,158273405,9020,9020,9020,9020,0
|
|
20250324,133700,158273405,9020,9020,9020,9020,0
|
|
20250324,133600,158273405,9020,9020,9020,9020,286
|
|
20250324,133500,155693685,9040,9040,9040,9040,1
|
|
20250324,133400,155684645,9020,9020,9020,9020,0
|
|
20250324,133300,155684645,9020,9040,9040,9020,212
|
|
20250324,133200,153772085,9040,9040,9040,9040,5
|
|
20250324,133100,153726885,9040,9040,9040,9040,2
|
|
20250324,133000,153708805,9040,9040,9040,9040,4
|
|
20250324,132900,153672645,9040,9040,9040,9040,1
|
|
20250324,132800,153663605,9030,9030,9030,9030,0
|
|
20250324,132700,153663605,9030,9030,9030,9030,0
|
|
20250324,132600,153663605,9030,9040,9040,9030,12
|
|
20250324,132500,153555135,9030,9030,9030,9030,0
|
|
20250324,132400,153555135,9030,9030,9030,9030,0
|
|
20250324,132300,153555135,9030,9040,9040,9030,2
|
|
20250324,132200,153537065,9030,9030,9030,9030,13
|
|
20250324,132100,153419675,9030,9030,9030,9030,0
|
|
20250324,132000,153419675,9030,9040,9040,9030,29
|
|
20250324,131900,153157785,9040,9040,9040,9040,4
|
|
20250324,131800,153121625,9040,9040,9040,9040,4
|
|
20250324,131700,153085465,9020,9020,9020,9020,1203
|
|
20250324,131600,142234405,9020,9040,9040,9020,70
|
|
20250324,131500,141602985,9040,9040,9040,9040,5
|
|
20250324,131400,141557785,9040,9040,9040,9040,6
|
|
20250324,131300,141503545,9040,9040,9040,9040,7
|
|
20250324,131200,141440265,9040,9040,9040,9040,1
|
|
20250324,131100,141431225,9020,9020,9020,9020,0
|
|
20250324,131000,141431225,9020,9020,9020,9020,36
|
|
20250324,130900,141106505,9040,9030,9040,9020,578
|
|
20250324,130800,135892165,9030,9030,9030,9030,0
|
|
20250324,130700,135892165,9030,9030,9030,9030,0
|
|
20250324,130600,135892165,9030,9050,9050,9030,274
|
|
20250324,130500,133414115,9050,9050,9050,9050,2
|
|
20250324,130400,133396015,9050,9050,9050,9050,2
|
|
20250324,130300,133377915,9050,9050,9050,9050,1
|
|
20250324,130200,133368865,9050,9050,9050,9050,1
|
|
20250324,130100,133359815,9040,9040,9040,9040,23
|
|
20250324,130000,133151895,9040,9040,9040,9040,0
|
|
20250324,125900,133151895,9040,9040,9040,9040,88
|
|
20250324,125800,132356375,9040,9050,9050,9040,68
|
|
20250324,125700,131740985,9050,9050,9050,9050,2
|
|
20250324,125600,131722885,9050,9050,9050,9050,2
|
|
20250324,125500,131704785,9050,9060,9070,9050,143
|
|
20250324,125400,130409185,9070,9070,9070,9070,2
|
|
20250324,125300,130391045,9070,9070,9070,9070,2
|
|
20250324,125200,130372905,9070,9070,9070,9070,2
|
|
20250324,125100,130354765,9070,9070,9070,9070,2
|
|
20250324,125000,130336625,9070,9070,9070,9070,2
|
|
20250324,124900,130318485,9070,9070,9070,9070,0
|
|
20250324,124800,130318485,9070,9070,9070,9070,1
|
|
20250324,124700,130309415,9060,9060,9060,9060,0
|
|
20250324,124600,130309415,9060,9060,9060,9060,5
|
|
20250324,124500,130264115,9050,9070,9070,9050,69
|
|
20250324,124400,129638965,9070,9070,9070,9070,5
|
|
20250324,124300,129593615,9070,9070,9070,9070,6
|
|
20250324,124200,129539195,9070,9070,9070,9070,4
|
|
20250324,124100,129502915,9060,9060,9060,9060,10
|
|
20250324,124000,129412315,9060,9060,9060,9060,3
|
|
20250324,123900,129385135,9060,9060,9060,9060,0
|
|
20250324,123800,129385135,9060,9060,9060,9060,0
|
|
20250324,123700,129385135,9060,9060,9060,9060,0
|
|
20250324,123600,129385135,9060,9060,9060,9060,0
|
|
20250324,123500,129385135,9060,9050,9060,9050,3
|
|
20250324,123400,129357975,9050,9060,9060,9050,18
|
|
20250324,123300,129194905,9070,9060,9070,9060,8
|
|
20250324,123200,129122415,9070,9070,9070,9070,0
|
|
20250324,123100,129122415,9070,9070,9070,9070,0
|
|
20250324,123000,129122415,9070,9070,9070,9070,0
|
|
20250324,122900,129122415,9070,9070,9070,9070,1
|
|
20250324,122800,129113345,9050,9060,9060,9050,15
|
|
20250324,122700,128977475,9070,9070,9070,9070,0
|
|
20250324,122600,128977475,9070,9050,9070,9050,3
|
|
20250324,122500,128950305,9050,9060,9060,9050,14
|
|
20250324,122400,128823475,9070,9050,9070,9050,100
|
|
20250324,122300,127918455,9070,9070,9070,9070,0
|
|
20250324,122200,127918455,9070,9070,9070,9050,74
|
|
20250324,122100,127247965,9070,9070,9070,9070,0
|
|
20250324,122000,127247965,9070,9070,9070,9070,0
|
|
20250324,121900,127247965,9070,9070,9070,9070,0
|
|
20250324,121800,127247965,9070,9070,9070,9070,0
|
|
20250324,121700,127247965,9070,9070,9070,9070,0
|
|
20250324,121600,127247965,9070,9050,9070,9050,2
|
|
20250324,121500,127229845,9050,9070,9070,9050,91
|
|
20250324,121400,126405335,9070,9070,9070,9070,2
|
|
20250324,121300,126387195,9070,9070,9070,9070,7
|
|
20250324,121200,126323705,9070,9070,9070,9070,0
|
|
20250324,121100,126323705,9070,9070,9070,9070,4
|
|
20250324,121000,126287425,9070,9070,9070,9070,0
|
|
20250324,120900,126287425,9070,9070,9070,9070,1
|
|
20250324,120800,126278355,9060,9060,9060,9060,79
|
|
20250324,120700,125562615,9070,9070,9070,9070,1
|
|
20250324,120600,125553545,9080,9080,9080,9080,0
|
|
20250324,120500,125553545,9080,9080,9080,9080,98
|
|
20250324,120400,124663705,9080,9070,9080,9070,12
|
|
20250324,120300,124554855,9080,9080,9080,9070,13
|
|
20250324,120200,124436895,9080,9080,9080,9080,7
|
|
20250324,120100,124373335,9070,9070,9070,9070,5
|
|
20250324,120000,124327985,9070,9070,9070,9070,6
|
|
20250324,115900,124273565,9070,9070,9070,9070,2
|
|
20250324,115800,124255425,9070,9070,9070,9070,3
|
|
20250324,115700,124228215,9070,9070,9070,9060,3
|
|
20250324,115600,124201015,9080,9080,9080,9080,0
|
|
20250324,115500,124201015,9080,9080,9080,9080,0
|
|
20250324,115400,124201015,9080,9080,9080,9080,0
|
|
20250324,115300,124201015,9080,9080,9080,9080,0
|
|
20250324,115200,124201015,9080,9080,9080,9080,0
|
|
20250324,115100,124201015,9080,9080,9080,9080,0
|
|
20250324,115000,124201015,9080,9080,9080,9080,1
|
|
20250324,114900,124191935,9050,9080,9080,9050,1093
|
|
20250324,114800,114279845,9080,9080,9080,9080,2
|
|
20250324,114700,114261685,9080,9080,9080,9070,12
|
|
20250324,114600,114152815,9080,9080,9080,9080,4
|
|
20250324,114500,114116495,9080,9070,9080,9070,4
|
|
20250324,114400,114080205,9090,9090,9090,9090,0
|
|
20250324,114300,114080205,9090,9090,9090,9090,0
|
|
20250324,114200,114080205,9090,9090,9090,9090,0
|
|
20250324,114100,114080205,9090,9090,9090,9090,0
|
|
20250324,114000,114080205,9090,9090,9090,9090,0
|
|
20250324,113900,114080205,9090,9090,9090,9070,29
|
|
20250324,113800,113816835,9100,9100,9100,9100,0
|
|
20250324,113700,113816835,9100,9100,9100,9100,0
|
|
20250324,113600,113816835,9100,9100,9100,9100,0
|
|
20250324,113500,113816835,9100,9100,9100,9100,1
|
|
20250324,113400,113807735,9090,9100,9100,9090,8
|
|
20250324,113300,113734995,9100,9100,9100,9100,3
|
|
20250324,113200,113707695,9100,9100,9100,9100,2
|
|
20250324,113100,113689495,9100,9100,9100,9100,2
|
|
20250324,113000,113671295,9100,9100,9100,9100,5
|
|
20250324,112900,113625795,9100,9100,9100,9100,0
|
|
20250324,112800,113625795,9100,9100,9100,9100,2
|
|
20250324,112700,113607595,9100,9100,9100,9100,0
|
|
20250324,112600,113607595,9100,9100,9100,9100,2
|
|
20250324,112500,113589395,9100,9100,9100,9100,2
|
|
20250324,112400,113571195,9090,9100,9100,9090,7
|
|
20250324,112300,113507505,9100,9100,9100,9100,4
|
|
20250324,112200,113471105,9100,9100,9100,9100,8
|
|
20250324,112100,113398305,9100,9100,9100,9100,9
|
|
20250324,112000,113316405,9100,9090,9100,9090,5
|
|
20250324,111900,113270935,9090,9090,9090,9090,4
|
|
20250324,111800,113234575,9090,9090,9090,9090,4
|
|
20250324,111700,113198215,9090,9090,9090,9090,4
|
|
20250324,111600,113161855,9090,9090,9090,9090,8
|
|
20250324,111500,113089135,9090,9090,9090,9090,0
|
|
20250324,111400,113089135,9090,9090,9090,9090,0
|
|
20250324,111300,113089135,9090,9090,9090,9090,0
|
|
20250324,111200,113089135,9090,9090,9090,9090,0
|
|
20250324,111100,113089135,9090,9090,9090,9070,278
|
|
20250324,111000,110564985,9080,9080,9080,9080,0
|
|
20250324,110900,110564985,9080,9090,9100,9080,343
|
|
20250324,110800,107447165,9090,9090,9090,9090,6
|
|
20250324,110700,107392625,9090,9090,9090,9090,2
|
|
20250324,110600,107374445,9090,9090,9090,9090,4
|
|
20250324,110500,107338085,9090,9090,9090,9090,3
|
|
20250324,110400,107310815,9080,9090,9090,9080,8
|
|
20250324,110300,107238155,9090,9090,9090,9090,7
|
|
20250324,110200,107174525,9090,9090,9090,9090,2
|
|
20250324,110100,107156345,9090,9090,9090,9090,4
|
|
20250324,110000,107119985,9090,9090,9090,9090,2
|
|
20250324,105900,107101805,9090,9090,9090,9090,2
|
|
20250324,105800,107083625,9090,9090,9090,9090,4
|
|
20250324,105700,107047265,9090,9090,9090,9090,2
|
|
20250324,105600,107029085,9090,9090,9090,9090,2
|
|
20250324,105500,107010905,9090,9090,9090,9090,2
|
|
20250324,105400,106992725,9090,9090,9090,9090,2
|
|
20250324,105300,106974545,9090,9090,9090,9080,86
|
|
20250324,105200,106192845,9090,9090,9090,9090,4
|
|
20250324,105100,106156485,9090,9090,9090,9090,2
|
|
20250324,105000,106138305,9080,9090,9090,9080,5
|
|
20250324,104900,106092865,9090,9090,9090,9090,4
|
|
20250324,104800,106056505,9090,9090,9090,9090,4
|
|
20250324,104700,106020145,9090,9090,9090,9090,2
|
|
20250324,104600,106001965,9090,9090,9090,9070,279
|
|
20250324,104500,103471115,9090,9090,9090,9080,37
|
|
20250324,104400,103134805,9090,9090,9090,9090,2
|
|
20250324,104300,103116625,9090,9090,9090,9090,4
|
|
20250324,104200,103080265,9070,9070,9090,9070,1826
|
|
20250324,104100,86514085,9070,9070,9070,9070,2
|
|
20250324,104000,86495945,9070,9070,9070,9070,6
|
|
20250324,103900,86441525,9070,9050,9080,9050,322
|
|
20250324,103800,83525855,9050,9050,9050,9050,4
|
|
20250324,103700,83489655,9050,9050,9050,9050,7
|
|
20250324,103600,83426305,9050,9040,9050,9030,147
|
|
20250324,103500,82097455,9040,9040,9040,9040,4
|
|
20250324,103400,82061295,9040,9040,9040,9040,4
|
|
20250324,103300,82025135,9040,9040,9040,9040,4
|
|
20250324,103200,81988975,9030,9040,9040,9030,55
|
|
20250324,103100,81491805,9040,9050,9050,9040,9
|
|
20250324,103000,81410405,9040,9050,9050,9040,56
|
|
20250324,102900,80903645,9050,9050,9050,9050,2
|
|
20250324,102800,80885545,9050,9050,9050,9050,3
|
|
20250324,102700,80858395,9050,9050,9050,9050,2
|
|
20250324,102600,80840295,9050,9050,9050,9040,247
|
|
20250324,102500,78605075,9050,9050,9050,9050,3
|
|
20250324,102400,78577925,9050,9050,9050,9040,269
|
|
20250324,102300,76146115,9050,9050,9050,9050,4
|
|
20250324,102200,76109915,9050,9050,9050,9050,5
|
|
20250324,102100,76064665,9050,9050,9050,9050,5
|
|
20250324,102000,76019415,9050,9050,9050,9050,5
|
|
20250324,101900,75974165,9050,9050,9050,9050,6
|
|
20250324,101800,75919865,9050,9050,9050,9050,5
|
|
20250324,101700,75874615,9050,9050,9050,9050,4
|
|
20250324,101600,75838415,9050,9050,9050,9050,6
|
|
20250324,101500,75784115,9050,9050,9050,9050,4
|
|
20250324,101400,75747915,9050,9050,9050,9050,4
|
|
20250324,101300,75711715,9050,9050,9050,9050,0
|
|
20250324,101200,75711715,9050,9050,9050,9050,6
|
|
20250324,101100,75657415,9050,9050,9050,9050,4
|
|
20250324,101000,75621215,9050,9050,9050,9050,4
|
|
20250324,100900,75585015,9050,9050,9050,9050,0
|
|
20250324,100800,75585015,9050,9050,9050,9050,6
|
|
20250324,100700,75530715,9050,9050,9050,9050,4
|
|
20250324,100600,75494515,9050,9050,9050,9050,8
|
|
20250324,100500,75422115,9050,9050,9050,9040,48
|
|
20250324,100400,74987930,9050,9050,9050,9050,12
|
|
20250324,100300,74879330,9050,9050,9050,9050,7
|
|
20250324,100200,74815980,9040,9040,9050,9040,19
|
|
20250324,100100,74644130,9050,9050,9050,9050,8
|
|
20250324,100000,74571730,9050,9050,9050,9040,22
|
|
20250324,095900,74372640,9050,9050,9050,9050,8
|
|
20250324,095800,74300240,9050,9050,9050,9050,10
|
|
20250324,095700,74209740,9050,9050,9050,9050,0
|
|
20250324,095600,74209740,9050,9050,9080,9040,405
|
|
20250324,095500,70540380,9040,9040,9050,9040,58
|
|
20250324,095400,70015680,9050,9050,9050,9050,0
|
|
20250324,095300,70015680,9050,9050,9050,9050,0
|
|
20250324,095200,70015680,9050,9050,9050,9050,0
|
|
20250324,095100,70015680,9050,9040,9050,9040,3
|
|
20250324,095000,69988550,9040,9040,9040,9040,7
|
|
20250324,094900,69925270,9050,9050,9050,9020,166
|
|
20250324,094800,68427480,9050,9040,9050,9030,41
|
|
20250324,094700,68056900,9030,9020,9040,9020,675
|
|
20250324,094600,61967990,9010,9020,9020,9010,12
|
|
20250324,094500,61859760,9020,9020,9020,9020,2
|
|
20250324,094400,61841720,9010,9010,9020,9010,15
|
|
20250324,094300,61706440,9020,9020,9020,9020,0
|
|
20250324,094200,61706440,9020,9000,9020,8990,184
|
|
20250324,094100,60051580,9000,9020,9020,9000,192
|
|
20250324,094000,58323540,9000,9000,9000,9000,95
|
|
20250324,093900,57468540,9000,9010,9010,9000,55
|
|
20250324,093800,56973020,9010,9010,9010,9010,5
|
|
20250324,093700,56927970,9020,9020,9020,9020,0
|
|
20250324,093600,56927970,9020,9020,9020,9020,0
|
|
20250324,093500,56927970,9020,9020,9020,9020,6
|
|
20250324,093400,56873850,9010,9030,9030,9010,1583
|
|
20250324,093300,42588030,9040,9040,9040,9040,0
|
|
20250324,093200,42588030,9040,9040,9040,9040,0
|
|
20250324,093100,42588030,9040,9040,9040,9040,0
|
|
20250324,093000,42588030,9040,9030,9040,9030,843
|
|
20250324,092900,34975730,9030,9030,9030,9030,16
|
|
20250324,092800,34831250,9030,9010,9030,9010,20
|
|
20250324,092700,34651030,9010,9010,9010,9010,350
|
|
20250324,092600,31497530,9050,9030,9050,9010,13
|
|
20250324,092500,31380180,9040,9040,9040,9040,0
|
|
20250324,092400,31380180,9040,9040,9040,9040,54
|
|
20250324,092300,30892020,9020,9020,9020,9020,0
|
|
20250324,092200,30892020,9020,9030,9030,9020,183
|
|
20250324,092100,29239620,9010,9020,9020,9010,63
|
|
20250324,092000,28671390,9020,9020,9020,9010,16
|
|
20250324,091900,28527080,9010,9010,9010,9010,197
|
|
20250324,091800,26752110,9030,9030,9030,9030,0
|
|
20250324,091700,26752110,9030,9030,9030,9030,0
|
|
20250324,091600,26752110,9030,9040,9040,9020,1830
|
|
20250324,091500,10222640,9030,9030,9030,9030,4
|
|
20250324,091400,10186520,9050,9050,9050,9050,0
|
|
20250324,091300,10186520,9050,9040,9050,9040,6
|
|
20250324,091200,10132230,9030,9030,9030,9030,0
|
|
20250324,091100,10132230,9030,9030,9030,9030,6
|
|
20250324,091000,10078050,9030,9030,9030,9030,0
|
|
20250324,090900,10078050,9030,9030,9030,9030,0
|
|
20250324,090800,10078050,9030,9020,9030,9020,110
|
|
20250324,090700,9084830,9030,9030,9030,9030,0
|
|
20250324,090600,9084830,9030,9030,9030,9030,0
|
|
20250324,090500,9084830,9030,9030,9030,9030,0
|
|
20250324,090400,9084830,9030,9030,9030,9030,0
|
|
20250324,090300,9084830,9030,9020,9030,8960,658
|
|
20250324,090200,3173630,9010,9030,9030,9010,32
|
|
20250324,090100,2884970,9020,9150,9150,9020,119
|
|
20250324,090000,1808930,9170,9040,9170,9030,200
|