672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,200900,294291570,9830,9830,9830,9830,192
|
|
20240325,200800,294291570,9830,9830,9830,9830,0
|
|
20240325,200700,294291570,9830,9830,9830,9830,0
|
|
20240325,200600,294291570,9830,9830,9830,9830,0
|
|
20240325,200500,294291570,9830,9830,9830,9830,0
|
|
20240325,200400,294291570,9830,9830,9830,9830,0
|
|
20240325,200300,294291570,9830,9830,9830,9830,0
|
|
20240325,200200,294291570,9830,9830,9830,9830,0
|
|
20240325,200100,294291570,9830,9830,9830,9830,0
|
|
20240325,200000,294291570,9830,9830,9830,9830,0
|
|
20240325,195900,294291570,9830,9830,9830,9830,0
|
|
20240325,195800,294291570,9830,9830,9830,9830,0
|
|
20240325,195700,294291570,9830,9830,9830,9830,0
|
|
20240325,195600,294291570,9830,9830,9830,9830,0
|
|
20240325,195500,294291570,9830,9830,9830,9830,0
|
|
20240325,195400,294291570,9830,9830,9830,9830,0
|
|
20240325,195300,294291570,9830,9830,9830,9830,0
|
|
20240325,195200,294291570,9830,9830,9830,9830,0
|
|
20240325,195100,294291570,9830,9830,9830,9830,0
|
|
20240325,195000,294291570,9830,9830,9830,9830,0
|
|
20240325,194900,294291570,9830,9830,9830,9830,0
|
|
20240325,194800,294291570,9830,9830,9830,9830,0
|
|
20240325,194700,294291570,9830,9830,9830,9830,0
|
|
20240325,194600,294291570,9830,9830,9830,9830,0
|
|
20240325,194500,294291570,9830,9830,9830,9830,0
|
|
20240325,194400,294291570,9830,9830,9830,9830,0
|
|
20240325,194300,294291570,9830,9830,9830,9830,0
|
|
20240325,194200,294291570,9830,9830,9830,9830,0
|
|
20240325,194100,294291570,9830,9830,9830,9830,0
|
|
20240325,194000,294291570,9830,9830,9830,9830,0
|
|
20240325,193900,294291570,9830,9830,9830,9830,192
|
|
20240325,193800,294291570,9830,9830,9830,9830,0
|
|
20240325,193700,294291570,9830,9830,9830,9830,0
|
|
20240325,193600,294291570,9830,9830,9830,9830,0
|
|
20240325,193500,294291570,9830,9830,9830,9830,0
|
|
20240325,193400,294291570,9830,9830,9830,9830,0
|
|
20240325,193300,294291570,9830,9830,9830,9830,0
|
|
20240325,193200,294291570,9830,9830,9830,9830,0
|
|
20240325,193100,294291570,9830,9830,9830,9830,0
|
|
20240325,193000,294291570,9830,9830,9830,9830,0
|
|
20240325,192900,294291570,9830,9830,9830,9830,0
|
|
20240325,192800,294291570,9830,9830,9830,9830,0
|
|
20240325,192700,294291570,9830,9830,9830,9830,0
|
|
20240325,192600,294291570,9830,9830,9830,9830,0
|
|
20240325,192500,294291570,9830,9830,9830,9830,0
|
|
20240325,192400,294291570,9830,9830,9830,9830,0
|
|
20240325,192300,294291570,9830,9830,9830,9830,0
|
|
20240325,192200,294291570,9830,9830,9830,9830,0
|
|
20240325,192100,294291570,9830,9830,9830,9830,0
|
|
20240325,192000,294291570,9830,9830,9830,9830,0
|
|
20240325,191900,294291570,9830,9830,9830,9830,0
|
|
20240325,191800,294291570,9830,9830,9830,9830,0
|
|
20240325,191700,294291570,9830,9830,9830,9830,0
|
|
20240325,191600,294291570,9830,9830,9830,9830,0
|
|
20240325,191500,294291570,9830,9830,9830,9830,0
|
|
20240325,191400,294291570,9830,9830,9830,9830,0
|
|
20240325,191300,294291570,9830,9830,9830,9830,0
|
|
20240325,191200,294291570,9830,9830,9830,9830,0
|
|
20240325,191100,294291570,9830,9830,9830,9830,0
|
|
20240325,191000,294291570,9830,9830,9830,9830,0
|
|
20240325,190900,294291570,9830,9830,9830,9830,192
|
|
20240325,190800,294291570,9830,9830,9830,9830,0
|
|
20240325,190700,294291570,9830,9830,9830,9830,0
|
|
20240325,190600,294291570,9830,9830,9830,9830,0
|
|
20240325,190500,294291570,9830,9830,9830,9830,0
|
|
20240325,190400,294291570,9830,9830,9830,9830,0
|
|
20240325,190300,294291570,9830,9830,9830,9830,0
|
|
20240325,190200,294291570,9830,9830,9830,9830,0
|
|
20240325,190100,294291570,9830,9830,9830,9830,0
|
|
20240325,190000,294291570,9830,9830,9830,9830,0
|
|
20240325,185900,294291570,9830,9830,9830,9830,0
|
|
20240325,185800,294291570,9830,9830,9830,9830,0
|
|
20240325,185700,294291570,9830,9830,9830,9830,0
|
|
20240325,185600,294291570,9830,9830,9830,9830,0
|
|
20240325,185500,294291570,9830,9830,9830,9830,0
|
|
20240325,185400,294291570,9830,9830,9830,9830,0
|
|
20240325,185300,294291570,9830,9830,9830,9830,0
|
|
20240325,185200,294291570,9830,9830,9830,9830,0
|
|
20240325,185100,294291570,9830,9830,9830,9830,0
|
|
20240325,185000,294291570,9830,9830,9830,9830,0
|
|
20240325,184900,294291570,9830,9830,9830,9830,0
|
|
20240325,184800,294291570,9830,9830,9830,9830,0
|
|
20240325,184700,294291570,9830,9830,9830,9830,0
|
|
20240325,184600,294291570,9830,9830,9830,9830,0
|
|
20240325,184500,294291570,9830,9830,9830,9830,0
|
|
20240325,184400,294291570,9830,9830,9830,9830,0
|
|
20240325,184300,294291570,9830,9830,9830,9830,0
|
|
20240325,184200,294291570,9830,9830,9830,9830,0
|
|
20240325,184100,294291570,9830,9830,9830,9830,0
|
|
20240325,184000,294291570,9830,9830,9830,9830,0
|
|
20240325,183900,294291570,9830,9830,9830,9830,192
|
|
20240325,183800,294291570,9830,9830,9830,9830,0
|
|
20240325,183700,294291570,9830,9830,9830,9830,0
|
|
20240325,183600,294291570,9830,9830,9830,9830,0
|
|
20240325,183500,294291570,9830,9830,9830,9830,0
|
|
20240325,183400,294291570,9830,9830,9830,9830,0
|
|
20240325,183300,294291570,9830,9830,9830,9830,0
|
|
20240325,183200,294291570,9830,9830,9830,9830,0
|
|
20240325,183100,294291570,9830,9830,9830,9830,0
|
|
20240325,183000,294291570,9830,9830,9830,9830,0
|
|
20240325,182900,294291570,9830,9830,9830,9830,0
|
|
20240325,182800,294291570,9830,9830,9830,9830,0
|
|
20240325,182700,294291570,9830,9830,9830,9830,0
|
|
20240325,182600,294291570,9830,9830,9830,9830,0
|
|
20240325,182500,294291570,9830,9830,9830,9830,0
|
|
20240325,182400,294291570,9830,9830,9830,9830,0
|
|
20240325,182300,294291570,9830,9830,9830,9830,0
|
|
20240325,182200,294291570,9830,9830,9830,9830,0
|
|
20240325,182100,294291570,9830,9830,9830,9830,0
|
|
20240325,182000,294291570,9830,9830,9830,9830,0
|
|
20240325,181900,294291570,9830,9830,9830,9830,0
|
|
20240325,181800,294291570,9830,9830,9830,9830,0
|
|
20240325,181700,294291570,9830,9830,9830,9830,0
|
|
20240325,181600,294291570,9830,9830,9830,9830,0
|
|
20240325,181500,294291570,9830,9830,9830,9830,0
|
|
20240325,181400,294291570,9830,9830,9830,9830,0
|
|
20240325,181300,294291570,9830,9830,9830,9830,0
|
|
20240325,181200,294291570,9830,9830,9830,9830,0
|
|
20240325,181100,294291570,9830,9830,9830,9830,0
|
|
20240325,181000,294291570,9830,9830,9830,9830,0
|
|
20240325,180900,294291570,9830,9830,9830,9830,192
|
|
20240325,180800,294291570,9830,9830,9830,9830,0
|
|
20240325,180700,294291570,9830,9830,9830,9830,0
|
|
20240325,180600,294291570,9830,9830,9830,9830,0
|
|
20240325,180500,294291570,9830,9830,9830,9830,0
|
|
20240325,180400,294291570,9830,9830,9830,9830,0
|
|
20240325,180300,294291570,9830,9830,9830,9830,0
|
|
20240325,180200,294291570,9830,9830,9830,9830,0
|
|
20240325,180100,294291570,9830,9830,9830,9830,0
|
|
20240325,180000,294291570,9830,9830,9830,9830,0
|
|
20240325,175900,294291570,9830,9830,9830,9830,0
|
|
20240325,175800,294291570,9830,9830,9830,9830,0
|
|
20240325,175700,294291570,9830,9830,9830,9830,0
|
|
20240325,175600,294291570,9830,9830,9830,9830,0
|
|
20240325,175500,294291570,9830,9830,9830,9830,0
|
|
20240325,175400,294291570,9830,9830,9830,9830,0
|
|
20240325,175300,294291570,9830,9830,9830,9830,0
|
|
20240325,175200,294291570,9830,9830,9830,9830,0
|
|
20240325,175100,294291570,9830,9830,9830,9830,0
|
|
20240325,175000,294291570,9830,9830,9830,9830,0
|
|
20240325,174900,294291570,9830,9830,9830,9830,0
|
|
20240325,174800,294291570,9830,9830,9830,9830,0
|
|
20240325,174700,294291570,9830,9830,9830,9830,0
|
|
20240325,174600,294291570,9830,9830,9830,9830,0
|
|
20240325,174500,294291570,9830,9830,9830,9830,0
|
|
20240325,174400,294291570,9830,9830,9830,9830,0
|
|
20240325,174300,294291570,9830,9830,9830,9830,0
|
|
20240325,174200,294291570,9830,9830,9830,9830,0
|
|
20240325,174100,294291570,9830,9830,9830,9830,0
|
|
20240325,174000,294291570,9830,9830,9830,9830,0
|
|
20240325,173900,294291570,9830,9830,9830,9830,192
|
|
20240325,173800,294291570,9830,9830,9830,9830,0
|
|
20240325,173700,294291570,9830,9830,9830,9830,0
|
|
20240325,173600,294291570,9830,9830,9830,9830,0
|
|
20240325,173500,294291570,9830,9830,9830,9830,0
|
|
20240325,173400,294291570,9830,9830,9830,9830,0
|
|
20240325,173300,294291570,9830,9830,9830,9830,0
|
|
20240325,173200,294291570,9830,9830,9830,9830,0
|
|
20240325,173100,294291570,9830,9830,9830,9830,0
|
|
20240325,173000,294291570,9830,9830,9830,9830,0
|
|
20240325,172900,294291570,9830,9830,9830,9830,0
|
|
20240325,172800,294291570,9830,9830,9830,9830,0
|
|
20240325,172700,294291570,9830,9830,9830,9830,0
|
|
20240325,172600,294291570,9830,9830,9830,9830,0
|
|
20240325,172500,294291570,9830,9830,9830,9830,0
|
|
20240325,172400,294291570,9830,9830,9830,9830,0
|
|
20240325,172300,294291570,9830,9830,9830,9830,0
|
|
20240325,172200,294291570,9830,9830,9830,9830,0
|
|
20240325,172100,294291570,9830,9830,9830,9830,0
|
|
20240325,172000,294291570,9830,9830,9830,9830,0
|
|
20240325,171900,294291570,9830,9830,9830,9830,0
|
|
20240325,171800,294291570,9830,9830,9830,9830,0
|
|
20240325,171700,294291570,9830,9830,9830,9830,0
|
|
20240325,171600,294291570,9830,9830,9830,9830,0
|
|
20240325,171500,294291570,9830,9830,9830,9830,0
|
|
20240325,171400,294291570,9830,9830,9830,9830,0
|
|
20240325,171300,294291570,9830,9830,9830,9830,0
|
|
20240325,171200,294291570,9830,9830,9830,9830,0
|
|
20240325,171100,294291570,9830,9830,9830,9830,0
|
|
20240325,171000,294291570,9830,9830,9830,9830,0
|
|
20240325,170900,294291570,9830,9830,9830,9830,192
|
|
20240325,170800,294291570,9830,9830,9830,9830,0
|
|
20240325,170700,294291570,9830,9830,9830,9830,0
|
|
20240325,170600,294291570,9830,9830,9830,9830,0
|
|
20240325,170500,294291570,9830,9830,9830,9830,0
|
|
20240325,170400,294291570,9830,9830,9830,9830,0
|
|
20240325,170300,294291570,9830,9830,9830,9830,0
|
|
20240325,170200,294291570,9830,9830,9830,9830,0
|
|
20240325,170100,294291570,9830,9830,9830,9830,0
|
|
20240325,170000,294291570,9830,9830,9830,9830,0
|
|
20240325,165900,294291570,9830,9830,9830,9830,0
|
|
20240325,165800,294291570,9830,9830,9830,9830,0
|
|
20240325,165700,294291570,9830,9830,9830,9830,0
|
|
20240325,165600,294291570,9830,9830,9830,9830,0
|
|
20240325,165500,294291570,9830,9830,9830,9830,0
|
|
20240325,165400,294291570,9830,9830,9830,9830,0
|
|
20240325,165300,294291570,9830,9830,9830,9830,0
|
|
20240325,165200,294291570,9830,9830,9830,9830,0
|
|
20240325,165100,294291570,9830,9830,9830,9830,0
|
|
20240325,165000,294291570,9830,9830,9830,9830,0
|
|
20240325,164900,294291570,9830,9830,9830,9830,0
|
|
20240325,164800,294291570,9830,9830,9830,9830,0
|
|
20240325,164700,294291570,9830,9830,9830,9830,0
|
|
20240325,164600,294291570,9830,9830,9830,9830,0
|
|
20240325,164500,294291570,9830,9830,9830,9830,0
|
|
20240325,164400,294291570,9830,9830,9830,9830,0
|
|
20240325,164300,294291570,9830,9830,9830,9830,0
|
|
20240325,164200,294291570,9830,9830,9830,9830,0
|
|
20240325,164100,294291570,9830,9830,9830,9830,0
|
|
20240325,164000,294291570,9830,9830,9830,9830,0
|
|
20240325,163900,294291570,9830,9830,9830,9830,192
|
|
20240325,163800,294291570,9830,9830,9830,9830,0
|
|
20240325,163700,294291570,9830,9830,9830,9830,0
|
|
20240325,163600,294291570,9830,9830,9830,9830,0
|
|
20240325,163500,294291570,9830,9830,9830,9830,0
|
|
20240325,163400,294291570,9830,9830,9830,9830,0
|
|
20240325,163300,294291570,9830,9830,9830,9830,0
|
|
20240325,163200,294291570,9830,9830,9830,9830,0
|
|
20240325,163100,294291570,9830,9830,9830,9830,0
|
|
20240325,163000,294291570,9830,9830,9830,9830,0
|
|
20240325,162900,294291570,9830,9830,9830,9830,0
|
|
20240325,162800,294291570,9830,9830,9830,9830,0
|
|
20240325,162700,294291570,9830,9830,9830,9830,0
|
|
20240325,162600,294291570,9830,9830,9830,9830,0
|
|
20240325,162500,294291570,9830,9830,9830,9830,0
|
|
20240325,162400,294291570,9830,9830,9830,9830,0
|
|
20240325,162300,294291570,9830,9830,9830,9830,0
|
|
20240325,162200,294291570,9830,9830,9830,9830,0
|
|
20240325,162100,294291570,9830,9830,9830,9830,0
|
|
20240325,162000,294291570,9830,9830,9830,9830,0
|
|
20240325,161900,294291570,9830,9830,9830,9830,0
|
|
20240325,161800,294291570,9830,9830,9830,9830,0
|
|
20240325,161700,294291570,9830,9830,9830,9830,0
|
|
20240325,161600,294291570,9830,9830,9830,9830,0
|
|
20240325,161500,294291570,9830,9830,9830,9830,0
|
|
20240325,161400,294291570,9830,9830,9830,9830,0
|
|
20240325,161300,294291570,9830,9830,9830,9830,0
|
|
20240325,161200,294291570,9830,9830,9830,9830,0
|
|
20240325,161100,294291570,9830,9830,9830,9830,0
|
|
20240325,161000,294291570,9830,9830,9830,9830,0
|
|
20240325,160900,294291570,9830,9830,9830,9830,192
|
|
20240325,160800,294291570,9830,9830,9830,9830,0
|
|
20240325,160700,294291570,9830,9830,9830,9830,0
|
|
20240325,160600,294291570,9830,9830,9830,9830,0
|
|
20240325,160500,294291570,9830,9830,9830,9830,0
|
|
20240325,160400,294291570,9830,9830,9830,9830,0
|
|
20240325,160300,294291570,9830,9830,9830,9830,0
|
|
20240325,160200,294291570,9830,9830,9830,9830,0
|
|
20240325,160100,294291570,9830,9830,9830,9830,0
|
|
20240325,160000,294291570,9830,9830,9830,9830,0
|
|
20240325,155900,294291570,9830,9830,9830,9830,0
|
|
20240325,155800,294291570,9830,9830,9830,9830,0
|
|
20240325,155700,294291570,9830,9830,9830,9830,0
|
|
20240325,155600,294291570,9830,9830,9830,9830,0
|
|
20240325,155500,294291570,9830,9830,9830,9830,0
|
|
20240325,155400,294291570,9830,9830,9830,9830,0
|
|
20240325,155300,294291570,9830,9830,9830,9830,0
|
|
20240325,155200,294291570,9830,9830,9830,9830,0
|
|
20240325,155100,294291570,9830,9830,9830,9830,0
|
|
20240325,155000,294291570,9830,9830,9830,9830,0
|
|
20240325,154900,294291570,9830,9830,9830,9830,0
|
|
20240325,154800,294291570,9830,9830,9830,9830,0
|
|
20240325,154700,294291570,9830,9830,9830,9830,0
|
|
20240325,154600,294291570,9830,9830,9830,9830,0
|
|
20240325,154500,294291570,9830,9830,9830,9830,0
|
|
20240325,154400,294291570,9830,9830,9830,9830,0
|
|
20240325,154300,294291570,9830,9830,9830,9830,0
|
|
20240325,154200,294291570,9830,9830,9830,9830,0
|
|
20240325,154100,294291570,9830,9830,9830,9830,0
|
|
20240325,154000,294291570,9830,9830,9830,9830,0
|
|
20240325,153900,294291570,9830,9830,9830,9830,192
|
|
20240325,153800,294291570,9830,9830,9830,9830,0
|
|
20240325,153700,294291570,9830,9830,9830,9830,0
|
|
20240325,153600,294291570,9830,9830,9830,9830,0
|
|
20240325,153500,294291570,9830,9830,9830,9830,0
|
|
20240325,153400,294291570,9830,9830,9830,9830,0
|
|
20240325,153300,294291570,9830,9830,9830,9830,0
|
|
20240325,153200,294291570,9830,9830,9830,9830,0
|
|
20240325,153100,294291570,9830,9830,9830,9830,0
|
|
20240325,153000,294291570,9830,9830,9830,9830,192
|
|
20240325,152900,292404210,9770,9770,9770,9770,0
|
|
20240325,152800,292404210,9770,9770,9770,9770,0
|
|
20240325,152700,292404210,9770,9770,9770,9770,0
|
|
20240325,152600,292404210,9770,9770,9770,9770,0
|
|
20240325,152500,292404210,9770,9770,9770,9770,0
|
|
20240325,152400,292404210,9770,9770,9770,9770,0
|
|
20240325,152300,292404210,9770,9770,9770,9770,0
|
|
20240325,152200,292404210,9770,9770,9770,9770,0
|
|
20240325,152100,292404210,9770,9770,9770,9770,0
|
|
20240325,152000,292404210,9770,9770,9770,9770,0
|
|
20240325,151900,292404210,9770,9780,9780,9770,40
|
|
20240325,151800,292013390,9780,9780,9780,9780,78
|
|
20240325,151700,291250550,9790,9780,9790,9780,56
|
|
20240325,151600,290702860,9780,9780,9780,9780,0
|
|
20240325,151500,290702860,9780,9780,9780,9780,2
|
|
20240325,151400,290683300,9800,9800,9800,9800,0
|
|
20240325,151300,290683300,9800,9780,9800,9780,33
|
|
20240325,151200,290360540,9800,9800,9800,9800,1
|
|
20240325,151100,290350740,9780,9790,9790,9780,39
|
|
20240325,151000,289969260,9800,9800,9800,9800,15
|
|
20240325,150900,289822260,9800,9800,9800,9800,20
|
|
20240325,150800,289626260,9800,9800,9800,9800,3
|
|
20240325,150700,289596860,9800,9800,9800,9800,0
|
|
20240325,150600,289596860,9800,9800,9800,9800,10
|
|
20240325,150500,289498860,9800,9800,9800,9800,0
|
|
20240325,150400,289498860,9800,9800,9800,9800,436
|
|
20240325,150300,285226060,9820,9820,9820,9820,0
|
|
20240325,150200,285226060,9820,9820,9820,9820,0
|
|
20240325,150100,285226060,9820,9790,9820,9790,46
|
|
20240325,150000,284775690,9790,9820,9820,9790,6
|
|
20240325,145900,284716920,9780,9780,9780,9780,5
|
|
20240325,145800,284668020,9790,9790,9790,9790,1
|
|
20240325,145700,284658230,9790,9790,9790,9790,1
|
|
20240325,145600,284648440,9790,9790,9790,9790,0
|
|
20240325,145500,284648440,9790,9790,9790,9790,1
|
|
20240325,145400,284638650,9780,9780,9780,9780,0
|
|
20240325,145300,284638650,9780,9780,9780,9780,0
|
|
20240325,145200,284638650,9780,9780,9780,9780,0
|
|
20240325,145100,284638650,9780,9790,9790,9780,5
|
|
20240325,145000,284589740,9830,9830,9830,9830,0
|
|
20240325,144900,284589740,9830,9830,9830,9830,0
|
|
20240325,144800,284589740,9830,9830,9830,9830,0
|
|
20240325,144700,284589740,9830,9830,9830,9830,0
|
|
20240325,144600,284589740,9830,9830,9830,9830,1
|
|
20240325,144500,284579910,9790,9790,9790,9790,0
|
|
20240325,144400,284579910,9790,9790,9790,9790,0
|
|
20240325,144300,284579910,9790,9790,9790,9790,281
|
|
20240325,144200,281828920,9830,9830,9830,9830,0
|
|
20240325,144100,281828920,9830,9830,9830,9830,0
|
|
20240325,144000,281828920,9830,9830,9830,9830,3
|
|
20240325,143900,281799430,9830,9800,9830,9800,3
|
|
20240325,143800,281770000,9800,9800,9800,9800,4
|
|
20240325,143700,281730800,9800,9800,9800,9800,0
|
|
20240325,143600,281730800,9800,9800,9800,9800,0
|
|
20240325,143500,281730800,9800,9810,9810,9800,477
|
|
20240325,143400,277056190,9800,9800,9800,9800,0
|
|
20240325,143300,277056190,9800,9800,9800,9800,0
|
|
20240325,143200,277056190,9800,9800,9800,9800,0
|
|
20240325,143100,277056190,9800,9800,9800,9800,0
|
|
20240325,143000,277056190,9800,9800,9800,9800,70
|
|
20240325,142900,276370190,9800,9800,9800,9800,0
|
|
20240325,142800,276370190,9800,9800,9800,9800,0
|
|
20240325,142700,276370190,9800,9800,9800,9800,0
|
|
20240325,142600,276370190,9800,9800,9800,9800,0
|
|
20240325,142500,276370190,9800,9810,9810,9800,498
|
|
20240325,142400,271489780,9820,9820,9820,9820,68
|
|
20240325,142300,270822020,9830,9830,9830,9830,0
|
|
20240325,142200,270822020,9830,9830,9830,9830,0
|
|
20240325,142100,270822020,9830,9830,9830,9830,0
|
|
20240325,142000,270822020,9830,9830,9830,9830,0
|
|
20240325,141900,270822020,9830,9830,9830,9830,0
|
|
20240325,141800,270822020,9830,9830,9830,9830,0
|
|
20240325,141700,270822020,9830,9830,9830,9830,0
|
|
20240325,141600,270822020,9830,9830,9830,9830,0
|
|
20240325,141500,270822020,9830,9830,9830,9830,5
|
|
20240325,141400,270772870,9830,9830,9830,9830,0
|
|
20240325,141300,270772870,9830,9830,9830,9830,25
|
|
20240325,141200,270527120,9830,9830,9830,9830,0
|
|
20240325,141100,270527120,9830,9830,9830,9830,10
|
|
20240325,141000,270428820,9830,9830,9830,9830,21
|
|
20240325,140900,270222390,9880,9880,9880,9880,0
|
|
20240325,140800,270222390,9880,9880,9880,9880,0
|
|
20240325,140700,270222390,9880,9880,9880,9880,0
|
|
20240325,140600,270222390,9880,9860,9880,9860,600
|
|
20240325,140500,264298390,9870,9870,9870,9870,242
|
|
20240325,140400,261909850,9870,9870,9870,9870,0
|
|
20240325,140300,261909850,9870,9860,9870,9860,158
|
|
20240325,140200,260350960,9870,9850,9870,9850,800
|
|
20240325,140100,252459120,9850,9830,9850,9830,800
|
|
20240325,140000,244583620,9840,9840,9840,9840,9
|
|
20240325,135900,244495060,9840,9840,9840,9840,2
|
|
20240325,135800,244475380,9830,9830,9830,9830,400
|
|
20240325,135700,240543380,9790,9800,9820,9790,523
|
|
20240325,135600,235410110,9800,9800,9800,9800,0
|
|
20240325,135500,235410110,9800,9800,9800,9800,0
|
|
20240325,135400,235410110,9800,9800,9800,9800,1
|
|
20240325,135300,235400310,9800,9800,9800,9800,5
|
|
20240325,135200,235351310,9800,9800,9800,9800,20
|
|
20240325,135100,235155310,9800,9800,9800,9800,0
|
|
20240325,135000,235155310,9800,9800,9800,9800,0
|
|
20240325,134900,235155310,9800,9800,9800,9800,0
|
|
20240325,134800,235155310,9800,9800,9800,9800,0
|
|
20240325,134700,235155310,9800,9800,9800,9800,3
|
|
20240325,134600,235125910,9800,9790,9800,9790,48
|
|
20240325,134500,234655980,9800,9800,9800,9800,0
|
|
20240325,134400,234655980,9800,9800,9800,9800,0
|
|
20240325,134300,234655980,9800,9800,9800,9800,0
|
|
20240325,134200,234655980,9800,9800,9800,9800,101
|
|
20240325,134100,233666180,9800,9790,9800,9790,7
|
|
20240325,134000,233597590,9800,9800,9800,9800,0
|
|
20240325,133900,233597590,9800,9800,9800,9800,0
|
|
20240325,133800,233597590,9800,9800,9800,9800,0
|
|
20240325,133700,233597590,9800,9800,9800,9800,0
|
|
20240325,133600,233597590,9800,9800,9800,9800,0
|
|
20240325,133500,233597590,9800,9800,9800,9800,0
|
|
20240325,133400,233597590,9800,9800,9800,9800,0
|
|
20240325,133300,233597590,9800,9800,9800,9800,0
|
|
20240325,133200,233597590,9800,9800,9800,9800,3
|
|
20240325,133100,233568190,9800,9800,9800,9800,0
|
|
20240325,133000,233568190,9800,9800,9800,9800,0
|
|
20240325,132900,233568190,9800,9800,9800,9800,0
|
|
20240325,132800,233568190,9800,9800,9800,9800,10
|
|
20240325,132700,233470190,9800,9800,9800,9800,0
|
|
20240325,132600,233470190,9800,9800,9800,9800,0
|
|
20240325,132500,233470190,9800,9800,9800,9800,0
|
|
20240325,132400,233470190,9800,9800,9800,9800,0
|
|
20240325,132300,233470190,9800,9800,9800,9800,0
|
|
20240325,132200,233470190,9800,9810,9820,9800,4
|
|
20240325,132100,233430940,9840,9840,9840,9840,0
|
|
20240325,132000,233430940,9840,9840,9840,9840,0
|
|
20240325,131900,233430940,9840,9840,9840,9840,0
|
|
20240325,131800,233430940,9840,9840,9840,9840,0
|
|
20240325,131700,233430940,9840,9840,9840,9840,0
|
|
20240325,131600,233430940,9840,9840,9840,9840,0
|
|
20240325,131500,233430940,9840,9840,9840,9840,0
|
|
20240325,131400,233430940,9840,9840,9840,9840,0
|
|
20240325,131300,233430940,9840,9840,9840,9840,0
|
|
20240325,131200,233430940,9840,9840,9840,9840,0
|
|
20240325,131100,233430940,9840,9840,9840,9840,0
|
|
20240325,131000,233430940,9840,9840,9840,9840,0
|
|
20240325,130900,233430940,9840,9840,9840,9840,0
|
|
20240325,130800,233430940,9840,9840,9840,9840,4
|
|
20240325,130700,233391580,9840,9840,9840,9840,5
|
|
20240325,130600,233342380,9850,9850,9850,9850,0
|
|
20240325,130500,233342380,9850,9830,9850,9830,12
|
|
20240325,130400,233224300,9780,9780,9780,9780,0
|
|
20240325,130300,233224300,9780,9780,9780,9780,0
|
|
20240325,130200,233224300,9780,9780,9780,9780,0
|
|
20240325,130100,233224300,9780,9780,9780,9780,0
|
|
20240325,130000,233224300,9780,9780,9780,9780,0
|
|
20240325,125900,233224300,9780,9780,9780,9780,0
|
|
20240325,125800,233224300,9780,9780,9780,9780,12
|
|
20240325,125700,233106940,9790,9800,9800,9770,1036
|
|
20240325,125600,222969400,9800,9820,9820,9800,1216
|
|
20240325,125500,211040320,9850,9850,9850,9850,0
|
|
20240325,125400,211040320,9850,9850,9850,9850,0
|
|
20240325,125300,211040320,9850,9850,9850,9850,0
|
|
20240325,125200,211040320,9850,9850,9850,9850,0
|
|
20240325,125100,211040320,9850,9850,9850,9850,0
|
|
20240325,125000,211040320,9850,9850,9850,9850,0
|
|
20240325,124900,211040320,9850,9850,9850,9850,4
|
|
20240325,124800,211000920,9860,9860,9860,9860,0
|
|
20240325,124700,211000920,9860,9860,9860,9860,0
|
|
20240325,124600,211000920,9860,9860,9860,9860,0
|
|
20240325,124500,211000920,9860,9860,9860,9860,0
|
|
20240325,124400,211000920,9860,9860,9860,9860,0
|
|
20240325,124300,211000920,9860,9860,9860,9860,0
|
|
20240325,124200,211000920,9860,9860,9860,9860,0
|
|
20240325,124100,211000920,9860,9860,9860,9860,0
|
|
20240325,124000,211000920,9860,9860,9860,9860,0
|
|
20240325,123900,211000920,9860,9860,9860,9860,0
|
|
20240325,123800,211000920,9860,9860,9860,9860,0
|
|
20240325,123700,211000920,9860,9860,9860,9860,1
|
|
20240325,123600,210991060,9860,9860,9860,9860,0
|
|
20240325,123500,210991060,9860,9860,9860,9860,0
|
|
20240325,123400,210991060,9860,9830,9860,9830,13
|
|
20240325,123300,210863240,9830,9830,9830,9830,50
|
|
20240325,123200,210371740,9830,9830,9830,9830,0
|
|
20240325,123100,210371740,9830,9830,9830,9830,0
|
|
20240325,123000,210371740,9830,9830,9830,9830,1000
|
|
20240325,122900,200541740,9870,9870,9870,9870,0
|
|
20240325,122800,200541740,9870,9870,9870,9870,0
|
|
20240325,122700,200541740,9870,9870,9870,9870,0
|
|
20240325,122600,200541740,9870,9870,9870,9870,0
|
|
20240325,122500,200541740,9870,9870,9870,9870,0
|
|
20240325,122400,200541740,9870,9870,9870,9870,0
|
|
20240325,122300,200541740,9870,9870,9870,9870,4
|
|
20240325,122200,200502260,9870,9850,9870,9850,14
|
|
20240325,122100,200364240,9830,9830,9830,9830,0
|
|
20240325,122000,200364240,9830,9830,9830,9830,0
|
|
20240325,121900,200364240,9830,9830,9830,9830,0
|
|
20240325,121800,200364240,9830,9840,9840,9830,469
|
|
20240325,121700,195753540,9860,9860,9860,9860,0
|
|
20240325,121600,195753540,9860,9860,9860,9860,0
|
|
20240325,121500,195753540,9860,9860,9860,9860,50
|
|
20240325,121400,195260540,9860,9850,9860,9850,28
|
|
20240325,121300,194984520,9860,9860,9860,9860,0
|
|
20240325,121200,194984520,9860,9860,9860,9860,0
|
|
20240325,121100,194984520,9860,9860,9860,9860,0
|
|
20240325,121000,194984520,9860,9860,9860,9860,0
|
|
20240325,120900,194984520,9860,9860,9860,9860,0
|
|
20240325,120800,194984520,9860,9860,9860,9860,0
|
|
20240325,120700,194984520,9860,9860,9860,9860,1
|
|
20240325,120600,194974660,9840,9840,9840,9840,14
|
|
20240325,120500,194836900,9840,9840,9840,9840,0
|
|
20240325,120400,194836900,9840,9840,9840,9840,50
|
|
20240325,120300,194344900,9830,9830,9830,9830,0
|
|
20240325,120200,194344900,9830,9830,9830,9830,615
|
|
20240325,120100,188299450,9860,9860,9860,9860,0
|
|
20240325,120000,188299450,9860,9860,9860,9860,0
|
|
20240325,115900,188299450,9860,9860,9860,9860,0
|
|
20240325,115800,188299450,9860,9860,9860,9860,3
|
|
20240325,115700,188269870,9860,9860,9860,9860,0
|
|
20240325,115600,188269870,9860,9860,9860,9860,0
|
|
20240325,115500,188269870,9860,9850,9860,9850,9
|
|
20240325,115400,188181210,9810,9810,9810,9810,0
|
|
20240325,115300,188181210,9810,9810,9810,9810,2
|
|
20240325,115200,188161590,9810,9820,9820,9810,900
|
|
20240325,115100,179329570,9820,9820,9820,9820,0
|
|
20240325,115000,179329570,9820,9820,9820,9820,0
|
|
20240325,114900,179329570,9820,9820,9820,9820,401
|
|
20240325,114800,175391750,9830,9830,9830,9830,0
|
|
20240325,114700,175391750,9830,9830,9830,9830,0
|
|
20240325,114600,175391750,9830,9830,9830,9830,10
|
|
20240325,114500,175293450,9820,9820,9820,9820,12
|
|
20240325,114400,175175610,9820,9820,9820,9820,0
|
|
20240325,114300,175175610,9820,9820,9820,9820,0
|
|
20240325,114200,175175610,9820,9820,9820,9820,6
|
|
20240325,114100,175116690,9820,9870,9870,9820,383
|
|
20240325,114000,171347820,9890,9890,9890,9890,0
|
|
20240325,113900,171347820,9890,9890,9890,9890,0
|
|
20240325,113800,171347820,9890,9890,9890,9890,20
|
|
20240325,113700,171150020,9880,9890,9890,9880,110
|
|
20240325,113600,170063120,9890,9890,9890,9890,0
|
|
20240325,113500,170063120,9890,9890,9890,9890,30
|
|
20240325,113400,169766420,9900,9900,9900,9900,0
|
|
20240325,113300,169766420,9900,9900,9900,9900,0
|
|
20240325,113200,169766420,9900,9900,9900,9900,20
|
|
20240325,113100,169568420,9900,9900,9900,9900,2
|
|
20240325,113000,169548620,9850,9850,9850,9850,1
|
|
20240325,112900,169538770,9920,9920,9920,9920,0
|
|
20240325,112800,169538770,9920,9920,9920,9920,0
|
|
20240325,112700,169538770,9920,9920,9920,9920,0
|
|
20240325,112600,169538770,9920,9920,9920,9920,0
|
|
20240325,112500,169538770,9920,9920,9920,9920,0
|
|
20240325,112400,169538770,9920,9920,9920,9920,1
|
|
20240325,112300,169528850,9860,9900,9900,9860,14
|
|
20240325,112200,169390610,9900,9900,9900,9900,368
|
|
20240325,112100,165747410,9900,9920,9920,9900,93
|
|
20240325,112000,164825530,9940,9940,9940,9940,2
|
|
20240325,111900,164805650,9940,9940,9940,9940,34
|
|
20240325,111800,164467690,9940,9920,9940,9920,49
|
|
20240325,111700,163981570,9920,9920,9920,9920,0
|
|
20240325,111600,163981570,9920,9920,9920,9920,14
|
|
20240325,111500,163842690,9920,9920,9920,9920,0
|
|
20240325,111400,163842690,9920,9930,9940,9920,660
|
|
20240325,111300,157293040,9920,9930,9930,9920,151
|
|
20240325,111200,155794120,9920,9910,9940,9910,848
|
|
20240325,111100,147373140,9910,9910,9910,9910,0
|
|
20240325,111000,147373140,9910,9900,9910,9860,981
|
|
20240325,110900,137697550,9900,9900,9900,9900,23
|
|
20240325,110800,137469850,9900,9900,9910,9900,219
|
|
20240325,110700,135301610,9930,9930,9930,9930,100
|
|
20240325,110600,134308610,9940,9930,9940,9930,506
|
|
20240325,110500,129280490,9860,9940,9940,9860,41
|
|
20240325,110400,128875550,9930,9910,9930,9900,301
|
|
20240325,110300,125892650,9900,9880,9910,9880,494
|
|
20240325,110200,121003540,9860,9850,9880,9850,591
|
|
20240325,110100,115172440,9850,9790,9850,9790,1715
|
|
20240325,110000,98345130,9790,9790,9790,9790,31
|
|
20240325,105900,98041640,9790,9790,9790,9790,0
|
|
20240325,105800,98041640,9790,9790,9790,9790,0
|
|
20240325,105700,98041640,9790,9790,9790,9790,0
|
|
20240325,105600,98041640,9790,9790,9790,9790,262
|
|
20240325,105500,95476660,9790,9780,9790,9780,538
|
|
20240325,105400,90210640,9790,9790,9790,9790,0
|
|
20240325,105300,90210640,9790,9780,9790,9780,47
|
|
20240325,105200,89750640,9710,9710,9710,9710,63
|
|
20240325,105100,89138910,9790,9790,9790,9790,0
|
|
20240325,105000,89138910,9790,9790,9790,9790,15
|
|
20240325,104900,88992060,9790,9790,9790,9790,111
|
|
20240325,104800,87905370,9790,9770,9790,9770,466
|
|
20240325,104700,83348840,9770,9770,9770,9770,2
|
|
20240325,104600,83329300,9770,9770,9770,9770,0
|
|
20240325,104500,83329300,9770,9770,9770,9770,0
|
|
20240325,104400,83329300,9770,9770,9770,9770,0
|
|
20240325,104300,83329300,9770,9770,9770,9770,0
|
|
20240325,104200,83329300,9770,9770,9770,9770,22
|
|
20240325,104100,83114360,9700,9700,9700,9700,0
|
|
20240325,104000,83114360,9700,9750,9750,9700,395
|
|
20240325,103900,79278460,9780,9780,9780,9780,0
|
|
20240325,103800,79278460,9780,9780,9780,9780,0
|
|
20240325,103700,79278460,9780,9780,9780,9780,0
|
|
20240325,103600,79278460,9780,9780,9780,9780,0
|
|
20240325,103500,79278460,9780,9770,9780,9770,100
|
|
20240325,103400,78301180,9780,9780,9780,9780,0
|
|
20240325,103300,78301180,9780,9780,9780,9780,0
|
|
20240325,103200,78301180,9780,9780,9780,9780,0
|
|
20240325,103100,78301180,9780,9780,9780,9780,0
|
|
20240325,103000,78301180,9780,9780,9780,9780,7
|
|
20240325,102900,78232720,9780,9770,9780,9770,129
|
|
20240325,102800,76972140,9780,9780,9780,9780,67
|
|
20240325,102700,76316880,9790,9790,9790,9790,0
|
|
20240325,102600,76316880,9790,9790,9790,9790,280
|
|
20240325,102500,73575680,9790,9790,9790,9790,1
|
|
20240325,102400,73565890,9790,9790,9790,9790,19
|
|
20240325,102300,73379880,9780,9780,9780,9780,0
|
|
20240325,102200,73379880,9780,9780,9780,9780,0
|
|
20240325,102100,73379880,9780,9790,9790,9780,4
|
|
20240325,102000,73340730,9800,9800,9800,9800,0
|
|
20240325,101900,73340730,9800,9800,9800,9800,0
|
|
20240325,101800,73340730,9800,9800,9800,9800,0
|
|
20240325,101700,73340730,9800,9790,9800,9790,22
|
|
20240325,101600,73125280,9800,9800,9800,9800,0
|
|
20240325,101500,73125280,9800,9800,9800,9800,0
|
|
20240325,101400,73125280,9800,9800,9800,9800,0
|
|
20240325,101300,73125280,9800,9800,9800,9800,0
|
|
20240325,101200,73125280,9800,9800,9800,9800,10
|
|
20240325,101100,73027280,9800,9800,9800,9800,0
|
|
20240325,101000,73027280,9800,9800,9800,9800,60
|
|
20240325,100900,72439280,9810,9810,9810,9810,0
|
|
20240325,100800,72439280,9810,9810,9810,9810,192
|
|
20240325,100700,70555760,9800,9800,9800,9800,405
|
|
20240325,100600,66586760,9810,9800,9810,9800,26
|
|
20240325,100500,66331940,9800,9790,9800,9790,122
|
|
20240325,100400,65136470,9790,9800,9800,9790,34
|
|
20240325,100300,64803290,9800,9770,9810,9770,670
|
|
20240325,100200,58242650,9770,9750,9770,9750,500
|
|
20240325,100100,53361790,9750,9750,9750,9750,5
|
|
20240325,100000,53313040,9750,9750,9750,9750,16
|
|
20240325,095900,53157040,9750,9750,9750,9750,0
|
|
20240325,095800,53157040,9750,9750,9750,9750,0
|
|
20240325,095700,53157040,9750,9750,9750,9750,0
|
|
20240325,095600,53157040,9750,9750,9750,9750,0
|
|
20240325,095500,53157040,9750,9740,9750,9740,31
|
|
20240325,095400,52855040,9700,9700,9700,9700,0
|
|
20240325,095300,52855040,9700,9700,9700,9700,202
|
|
20240325,095200,50895640,9700,9700,9700,9700,60
|
|
20240325,095100,50313640,9740,9740,9740,9740,0
|
|
20240325,095000,50313640,9740,9740,9740,9740,0
|
|
20240325,094900,50313640,9740,9740,9740,9740,0
|
|
20240325,094800,50313640,9740,9740,9740,9740,224
|
|
20240325,094700,48131880,9740,9740,9740,9740,200
|
|
20240325,094600,46183880,9730,9720,9730,9720,122
|
|
20240325,094500,44997520,9710,9720,9730,9710,205
|
|
20240325,094400,43006850,9720,9720,9720,9720,0
|
|
20240325,094300,43006850,9720,9720,9720,9720,49
|
|
20240325,094200,42530570,9740,9740,9740,9740,1
|
|
20240325,094100,42520830,9720,9720,9720,9720,2
|
|
20240325,094000,42501390,9710,9710,9710,9710,2
|
|
20240325,093900,42481970,9740,9740,9740,9740,1
|
|
20240325,093800,42472230,9740,9740,9740,9740,0
|
|
20240325,093700,42472230,9740,9740,9740,9740,0
|
|
20240325,093600,42472230,9740,9740,9740,9740,0
|
|
20240325,093500,42472230,9740,9740,9740,9740,0
|
|
20240325,093400,42472230,9740,9720,9740,9720,10
|
|
20240325,093300,42374930,9710,9710,9710,9710,126
|
|
20240325,093200,41151470,9710,9710,9710,9710,50
|
|
20240325,093100,40665970,9700,9730,9730,9700,100
|
|
20240325,093000,39694980,9740,9740,9740,9740,0
|
|
20240325,092900,39694980,9740,9740,9740,9740,0
|
|
20240325,092800,39694980,9740,9740,9740,9740,10
|
|
20240325,092700,39597580,9750,9750,9750,9750,2
|
|
20240325,092600,39578080,9760,9760,9760,9760,0
|
|
20240325,092500,39578080,9760,9760,9760,9760,11
|
|
20240325,092400,39470720,9770,9770,9770,9770,130
|
|
20240325,092300,38200620,9770,9770,9770,9770,101
|
|
20240325,092200,37213850,9780,9780,9780,9780,6
|
|
20240325,092100,37155170,9780,9770,9780,9770,45
|
|
20240325,092000,36715270,9720,9730,9730,9720,5
|
|
20240325,091900,36666660,9740,9770,9770,9740,111
|
|
20240325,091800,35582310,9770,9770,9770,9770,30
|
|
20240325,091700,35289210,9770,9770,9770,9770,403
|
|
20240325,091600,31351900,9750,9700,9750,9700,1143
|
|
20240325,091500,20226330,9690,9650,9690,9650,344
|
|
20240325,091400,16897570,9650,9630,9650,9630,140
|
|
20240325,091300,15548990,9620,9620,9620,9620,0
|
|
20240325,091200,15548990,9620,9620,9620,9620,10
|
|
20240325,091100,15452790,9620,9620,9620,9620,50
|
|
20240325,091000,14971790,9600,9620,9620,9600,301
|
|
20240325,090900,12076190,9620,9620,9620,9620,219
|
|
20240325,090800,9969410,9620,9600,9620,9600,4
|
|
20240325,090700,9930950,9600,9600,9600,9600,202
|
|
20240325,090600,7991750,9600,9600,9600,9600,0
|
|
20240325,090500,7991750,9600,9600,9600,9600,0
|
|
20240325,090400,7991750,9600,9580,9600,9580,499
|
|
20240325,090300,3202150,9580,9580,9580,9580,12
|
|
20240325,090200,3087190,9600,9600,9600,9600,118
|
|
20240325,090100,1954390,9600,9600,9600,9600,2
|
|
20240325,090000,1935190,9600,9580,9600,9580,202
|