703 lines
35 KiB
CSV
703 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,204000,78306080,11830,11830,11830,11830,662
|
|
20240325,203900,78306080,11830,11830,11830,11830,0
|
|
20240325,203800,78306080,11830,11830,11830,11830,0
|
|
20240325,203700,78306080,11830,11830,11830,11830,0
|
|
20240325,203600,78306080,11830,11830,11830,11830,0
|
|
20240325,203500,78306080,11830,11830,11830,11830,0
|
|
20240325,203400,78306080,11830,11830,11830,11830,0
|
|
20240325,203300,78306080,11830,11830,11830,11830,0
|
|
20240325,203200,78306080,11830,11830,11830,11830,0
|
|
20240325,203100,78306080,11830,11830,11830,11830,0
|
|
20240325,203000,78306080,11830,11830,11830,11830,0
|
|
20240325,202900,78306080,11830,11830,11830,11830,0
|
|
20240325,202800,78306080,11830,11830,11830,11830,0
|
|
20240325,202700,78306080,11830,11830,11830,11830,0
|
|
20240325,202600,78306080,11830,11830,11830,11830,0
|
|
20240325,202500,78306080,11830,11830,11830,11830,0
|
|
20240325,202400,78306080,11830,11830,11830,11830,0
|
|
20240325,202300,78306080,11830,11830,11830,11830,0
|
|
20240325,202200,78306080,11830,11830,11830,11830,0
|
|
20240325,202100,78306080,11830,11830,11830,11830,0
|
|
20240325,202000,78306080,11830,11830,11830,11830,0
|
|
20240325,201900,78306080,11830,11830,11830,11830,0
|
|
20240325,201800,78306080,11830,11830,11830,11830,0
|
|
20240325,201700,78306080,11830,11830,11830,11830,0
|
|
20240325,201600,78306080,11830,11830,11830,11830,0
|
|
20240325,201500,78306080,11830,11830,11830,11830,0
|
|
20240325,201400,78306080,11830,11830,11830,11830,0
|
|
20240325,201300,78306080,11830,11830,11830,11830,0
|
|
20240325,201200,78306080,11830,11830,11830,11830,0
|
|
20240325,201100,78306080,11830,11830,11830,11830,0
|
|
20240325,201000,78306080,11830,11830,11830,11830,662
|
|
20240325,200900,78306080,11830,11830,11830,11830,0
|
|
20240325,200800,78306080,11830,11830,11830,11830,0
|
|
20240325,200700,78306080,11830,11830,11830,11830,0
|
|
20240325,200600,78306080,11830,11830,11830,11830,0
|
|
20240325,200500,78306080,11830,11830,11830,11830,0
|
|
20240325,200400,78306080,11830,11830,11830,11830,0
|
|
20240325,200300,78306080,11830,11830,11830,11830,0
|
|
20240325,200200,78306080,11830,11830,11830,11830,0
|
|
20240325,200100,78306080,11830,11830,11830,11830,0
|
|
20240325,200000,78306080,11830,11830,11830,11830,0
|
|
20240325,195900,78306080,11830,11830,11830,11830,0
|
|
20240325,195800,78306080,11830,11830,11830,11830,0
|
|
20240325,195700,78306080,11830,11830,11830,11830,0
|
|
20240325,195600,78306080,11830,11830,11830,11830,0
|
|
20240325,195500,78306080,11830,11830,11830,11830,0
|
|
20240325,195400,78306080,11830,11830,11830,11830,0
|
|
20240325,195300,78306080,11830,11830,11830,11830,0
|
|
20240325,195200,78306080,11830,11830,11830,11830,0
|
|
20240325,195100,78306080,11830,11830,11830,11830,0
|
|
20240325,195000,78306080,11830,11830,11830,11830,0
|
|
20240325,194900,78306080,11830,11830,11830,11830,0
|
|
20240325,194800,78306080,11830,11830,11830,11830,0
|
|
20240325,194700,78306080,11830,11830,11830,11830,0
|
|
20240325,194600,78306080,11830,11830,11830,11830,0
|
|
20240325,194500,78306080,11830,11830,11830,11830,0
|
|
20240325,194400,78306080,11830,11830,11830,11830,0
|
|
20240325,194300,78306080,11830,11830,11830,11830,0
|
|
20240325,194200,78306080,11830,11830,11830,11830,0
|
|
20240325,194100,78306080,11830,11830,11830,11830,0
|
|
20240325,194000,78306080,11830,11830,11830,11830,662
|
|
20240325,193900,78306080,11830,11830,11830,11830,0
|
|
20240325,193800,78306080,11830,11830,11830,11830,0
|
|
20240325,193700,78306080,11830,11830,11830,11830,0
|
|
20240325,193600,78306080,11830,11830,11830,11830,0
|
|
20240325,193500,78306080,11830,11830,11830,11830,0
|
|
20240325,193400,78306080,11830,11830,11830,11830,0
|
|
20240325,193300,78306080,11830,11830,11830,11830,0
|
|
20240325,193200,78306080,11830,11830,11830,11830,0
|
|
20240325,193100,78306080,11830,11830,11830,11830,0
|
|
20240325,193000,78306080,11830,11830,11830,11830,0
|
|
20240325,192900,78306080,11830,11830,11830,11830,0
|
|
20240325,192800,78306080,11830,11830,11830,11830,0
|
|
20240325,192700,78306080,11830,11830,11830,11830,0
|
|
20240325,192600,78306080,11830,11830,11830,11830,0
|
|
20240325,192500,78306080,11830,11830,11830,11830,0
|
|
20240325,192400,78306080,11830,11830,11830,11830,0
|
|
20240325,192300,78306080,11830,11830,11830,11830,0
|
|
20240325,192200,78306080,11830,11830,11830,11830,0
|
|
20240325,192100,78306080,11830,11830,11830,11830,0
|
|
20240325,192000,78306080,11830,11830,11830,11830,0
|
|
20240325,191900,78306080,11830,11830,11830,11830,0
|
|
20240325,191800,78306080,11830,11830,11830,11830,0
|
|
20240325,191700,78306080,11830,11830,11830,11830,0
|
|
20240325,191600,78306080,11830,11830,11830,11830,0
|
|
20240325,191500,78306080,11830,11830,11830,11830,0
|
|
20240325,191400,78306080,11830,11830,11830,11830,0
|
|
20240325,191300,78306080,11830,11830,11830,11830,0
|
|
20240325,191200,78306080,11830,11830,11830,11830,0
|
|
20240325,191100,78306080,11830,11830,11830,11830,0
|
|
20240325,191000,78306080,11830,11830,11830,11830,662
|
|
20240325,190900,78306080,11830,11830,11830,11830,0
|
|
20240325,190800,78306080,11830,11830,11830,11830,0
|
|
20240325,190700,78306080,11830,11830,11830,11830,0
|
|
20240325,190600,78306080,11830,11830,11830,11830,0
|
|
20240325,190500,78306080,11830,11830,11830,11830,0
|
|
20240325,190400,78306080,11830,11830,11830,11830,0
|
|
20240325,190300,78306080,11830,11830,11830,11830,0
|
|
20240325,190200,78306080,11830,11830,11830,11830,0
|
|
20240325,190100,78306080,11830,11830,11830,11830,0
|
|
20240325,190000,78306080,11830,11830,11830,11830,0
|
|
20240325,185900,78306080,11830,11830,11830,11830,0
|
|
20240325,185800,78306080,11830,11830,11830,11830,0
|
|
20240325,185700,78306080,11830,11830,11830,11830,0
|
|
20240325,185600,78306080,11830,11830,11830,11830,0
|
|
20240325,185500,78306080,11830,11830,11830,11830,0
|
|
20240325,185400,78306080,11830,11830,11830,11830,0
|
|
20240325,185300,78306080,11830,11830,11830,11830,0
|
|
20240325,185200,78306080,11830,11830,11830,11830,0
|
|
20240325,185100,78306080,11830,11830,11830,11830,0
|
|
20240325,185000,78306080,11830,11830,11830,11830,0
|
|
20240325,184900,78306080,11830,11830,11830,11830,0
|
|
20240325,184800,78306080,11830,11830,11830,11830,0
|
|
20240325,184700,78306080,11830,11830,11830,11830,0
|
|
20240325,184600,78306080,11830,11830,11830,11830,0
|
|
20240325,184500,78306080,11830,11830,11830,11830,0
|
|
20240325,184400,78306080,11830,11830,11830,11830,0
|
|
20240325,184300,78306080,11830,11830,11830,11830,0
|
|
20240325,184200,78306080,11830,11830,11830,11830,0
|
|
20240325,184100,78306080,11830,11830,11830,11830,0
|
|
20240325,184000,78306080,11830,11830,11830,11830,662
|
|
20240325,183900,78306080,11830,11830,11830,11830,0
|
|
20240325,183800,78306080,11830,11830,11830,11830,0
|
|
20240325,183700,78306080,11830,11830,11830,11830,0
|
|
20240325,183600,78306080,11830,11830,11830,11830,0
|
|
20240325,183500,78306080,11830,11830,11830,11830,0
|
|
20240325,183400,78306080,11830,11830,11830,11830,0
|
|
20240325,183300,78306080,11830,11830,11830,11830,0
|
|
20240325,183200,78306080,11830,11830,11830,11830,0
|
|
20240325,183100,78306080,11830,11830,11830,11830,0
|
|
20240325,183000,78306080,11830,11830,11830,11830,0
|
|
20240325,182900,78306080,11830,11830,11830,11830,0
|
|
20240325,182800,78306080,11830,11830,11830,11830,0
|
|
20240325,182700,78306080,11830,11830,11830,11830,0
|
|
20240325,182600,78306080,11830,11830,11830,11830,0
|
|
20240325,182500,78306080,11830,11830,11830,11830,0
|
|
20240325,182400,78306080,11830,11830,11830,11830,0
|
|
20240325,182300,78306080,11830,11830,11830,11830,0
|
|
20240325,182200,78306080,11830,11830,11830,11830,0
|
|
20240325,182100,78306080,11830,11830,11830,11830,0
|
|
20240325,182000,78306080,11830,11830,11830,11830,0
|
|
20240325,181900,78306080,11830,11830,11830,11830,0
|
|
20240325,181800,78306080,11830,11830,11830,11830,0
|
|
20240325,181700,78306080,11830,11830,11830,11830,0
|
|
20240325,181600,78306080,11830,11830,11830,11830,0
|
|
20240325,181500,78306080,11830,11830,11830,11830,0
|
|
20240325,181400,78306080,11830,11830,11830,11830,0
|
|
20240325,181300,78306080,11830,11830,11830,11830,0
|
|
20240325,181200,78306080,11830,11830,11830,11830,0
|
|
20240325,181100,78306080,11830,11830,11830,11830,0
|
|
20240325,181000,78306080,11830,11830,11830,11830,662
|
|
20240325,180900,78306080,11830,11830,11830,11830,0
|
|
20240325,180800,78306080,11830,11830,11830,11830,0
|
|
20240325,180700,78306080,11830,11830,11830,11830,0
|
|
20240325,180600,78306080,11830,11830,11830,11830,0
|
|
20240325,180500,78306080,11830,11830,11830,11830,0
|
|
20240325,180400,78306080,11830,11830,11830,11830,0
|
|
20240325,180300,78306080,11830,11830,11830,11830,0
|
|
20240325,180200,78306080,11830,11830,11830,11830,0
|
|
20240325,180100,78306080,11830,11830,11830,11830,0
|
|
20240325,180000,78306080,11830,11830,11830,11830,0
|
|
20240325,175900,78306080,11830,11830,11830,11830,0
|
|
20240325,175800,78306080,11830,11830,11830,11830,0
|
|
20240325,175700,78306080,11830,11830,11830,11830,0
|
|
20240325,175600,78306080,11830,11830,11830,11830,0
|
|
20240325,175500,78306080,11830,11830,11830,11830,0
|
|
20240325,175400,78306080,11830,11830,11830,11830,0
|
|
20240325,175300,78306080,11830,11830,11830,11830,0
|
|
20240325,175200,78306080,11830,11830,11830,11830,0
|
|
20240325,175100,78306080,11830,11830,11830,11830,0
|
|
20240325,175000,78306080,11830,11830,11830,11830,0
|
|
20240325,174900,78306080,11830,11830,11830,11830,0
|
|
20240325,174800,78306080,11830,11830,11830,11830,0
|
|
20240325,174700,78306080,11830,11830,11830,11830,0
|
|
20240325,174600,78306080,11830,11830,11830,11830,0
|
|
20240325,174500,78306080,11830,11830,11830,11830,0
|
|
20240325,174400,78306080,11830,11830,11830,11830,0
|
|
20240325,174300,78306080,11830,11830,11830,11830,0
|
|
20240325,174200,78306080,11830,11830,11830,11830,0
|
|
20240325,174100,78306080,11830,11830,11830,11830,0
|
|
20240325,174000,78306080,11830,11830,11830,11830,662
|
|
20240325,173900,78306080,11830,11830,11830,11830,0
|
|
20240325,173800,78306080,11830,11830,11830,11830,0
|
|
20240325,173700,78306080,11830,11830,11830,11830,0
|
|
20240325,173600,78306080,11830,11830,11830,11830,0
|
|
20240325,173500,78306080,11830,11830,11830,11830,0
|
|
20240325,173400,78306080,11830,11830,11830,11830,0
|
|
20240325,173300,78306080,11830,11830,11830,11830,0
|
|
20240325,173200,78306080,11830,11830,11830,11830,0
|
|
20240325,173100,78306080,11830,11830,11830,11830,0
|
|
20240325,173000,78306080,11830,11830,11830,11830,0
|
|
20240325,172900,78306080,11830,11830,11830,11830,0
|
|
20240325,172800,78306080,11830,11830,11830,11830,0
|
|
20240325,172700,78306080,11830,11830,11830,11830,0
|
|
20240325,172600,78306080,11830,11830,11830,11830,0
|
|
20240325,172500,78306080,11830,11830,11830,11830,0
|
|
20240325,172400,78306080,11830,11830,11830,11830,0
|
|
20240325,172300,78306080,11830,11830,11830,11830,0
|
|
20240325,172200,78306080,11830,11830,11830,11830,0
|
|
20240325,172100,78306080,11830,11830,11830,11830,0
|
|
20240325,172000,78306080,11830,11830,11830,11830,0
|
|
20240325,171900,78306080,11830,11830,11830,11830,0
|
|
20240325,171800,78306080,11830,11830,11830,11830,0
|
|
20240325,171700,78306080,11830,11830,11830,11830,0
|
|
20240325,171600,78306080,11830,11830,11830,11830,0
|
|
20240325,171500,78306080,11830,11830,11830,11830,0
|
|
20240325,171400,78306080,11830,11830,11830,11830,0
|
|
20240325,171300,78306080,11830,11830,11830,11830,0
|
|
20240325,171200,78306080,11830,11830,11830,11830,0
|
|
20240325,171100,78306080,11830,11830,11830,11830,0
|
|
20240325,171000,78306080,11830,11830,11830,11830,662
|
|
20240325,170900,78306080,11830,11830,11830,11830,0
|
|
20240325,170800,78306080,11830,11830,11830,11830,0
|
|
20240325,170700,78306080,11830,11830,11830,11830,0
|
|
20240325,170600,78306080,11830,11830,11830,11830,0
|
|
20240325,170500,78306080,11830,11830,11830,11830,0
|
|
20240325,170400,78306080,11830,11830,11830,11830,0
|
|
20240325,170300,78306080,11830,11830,11830,11830,0
|
|
20240325,170200,78306080,11830,11830,11830,11830,0
|
|
20240325,170100,78306080,11830,11830,11830,11830,0
|
|
20240325,170000,78306080,11830,11830,11830,11830,0
|
|
20240325,165900,78306080,11830,11830,11830,11830,0
|
|
20240325,165800,78306080,11830,11830,11830,11830,0
|
|
20240325,165700,78306080,11830,11830,11830,11830,0
|
|
20240325,165600,78306080,11830,11830,11830,11830,0
|
|
20240325,165500,78306080,11830,11830,11830,11830,0
|
|
20240325,165400,78306080,11830,11830,11830,11830,0
|
|
20240325,165300,78306080,11830,11830,11830,11830,0
|
|
20240325,165200,78306080,11830,11830,11830,11830,0
|
|
20240325,165100,78306080,11830,11830,11830,11830,0
|
|
20240325,165000,78306080,11830,11830,11830,11830,0
|
|
20240325,164900,78306080,11830,11830,11830,11830,0
|
|
20240325,164800,78306080,11830,11830,11830,11830,0
|
|
20240325,164700,78306080,11830,11830,11830,11830,0
|
|
20240325,164600,78306080,11830,11830,11830,11830,0
|
|
20240325,164500,78306080,11830,11830,11830,11830,0
|
|
20240325,164400,78306080,11830,11830,11830,11830,0
|
|
20240325,164300,78306080,11830,11830,11830,11830,0
|
|
20240325,164200,78306080,11830,11830,11830,11830,0
|
|
20240325,164100,78306080,11830,11830,11830,11830,0
|
|
20240325,164000,78306080,11830,11830,11830,11830,662
|
|
20240325,163900,78306080,11830,11830,11830,11830,0
|
|
20240325,163800,78306080,11830,11830,11830,11830,0
|
|
20240325,163700,78306080,11830,11830,11830,11830,0
|
|
20240325,163600,78306080,11830,11830,11830,11830,0
|
|
20240325,163500,78306080,11830,11830,11830,11830,0
|
|
20240325,163400,78306080,11830,11830,11830,11830,0
|
|
20240325,163300,78306080,11830,11830,11830,11830,0
|
|
20240325,163200,78306080,11830,11830,11830,11830,0
|
|
20240325,163100,78306080,11830,11830,11830,11830,0
|
|
20240325,163000,78306080,11830,11830,11830,11830,0
|
|
20240325,162900,78306080,11830,11830,11830,11830,0
|
|
20240325,162800,78306080,11830,11830,11830,11830,0
|
|
20240325,162700,78306080,11830,11830,11830,11830,0
|
|
20240325,162600,78306080,11830,11830,11830,11830,0
|
|
20240325,162500,78306080,11830,11830,11830,11830,0
|
|
20240325,162400,78306080,11830,11830,11830,11830,0
|
|
20240325,162300,78306080,11830,11830,11830,11830,0
|
|
20240325,162200,78306080,11830,11830,11830,11830,0
|
|
20240325,162100,78306080,11830,11830,11830,11830,0
|
|
20240325,162000,78306080,11830,11830,11830,11830,0
|
|
20240325,161900,78306080,11830,11830,11830,11830,0
|
|
20240325,161800,78306080,11830,11830,11830,11830,0
|
|
20240325,161700,78306080,11830,11830,11830,11830,0
|
|
20240325,161600,78306080,11830,11830,11830,11830,0
|
|
20240325,161500,78306080,11830,11830,11830,11830,0
|
|
20240325,161400,78306080,11830,11830,11830,11830,0
|
|
20240325,161300,78306080,11830,11830,11830,11830,0
|
|
20240325,161200,78306080,11830,11830,11830,11830,0
|
|
20240325,161100,78306080,11830,11830,11830,11830,0
|
|
20240325,161000,78306080,11830,11830,11830,11830,662
|
|
20240325,160900,78306080,11830,11830,11830,11830,0
|
|
20240325,160800,78306080,11830,11830,11830,11830,0
|
|
20240325,160700,78306080,11830,11830,11830,11830,0
|
|
20240325,160600,78306080,11830,11830,11830,11830,0
|
|
20240325,160500,78306080,11830,11830,11830,11830,0
|
|
20240325,160400,78306080,11830,11830,11830,11830,0
|
|
20240325,160300,78306080,11830,11830,11830,11830,0
|
|
20240325,160200,78306080,11830,11830,11830,11830,0
|
|
20240325,160100,78306080,11830,11830,11830,11830,0
|
|
20240325,160000,78306080,11830,11830,11830,11830,0
|
|
20240325,155900,78306080,11830,11830,11830,11830,0
|
|
20240325,155800,78306080,11830,11830,11830,11830,0
|
|
20240325,155700,78306080,11830,11830,11830,11830,0
|
|
20240325,155600,78306080,11830,11830,11830,11830,0
|
|
20240325,155500,78306080,11830,11830,11830,11830,0
|
|
20240325,155400,78306080,11830,11830,11830,11830,0
|
|
20240325,155300,78306080,11830,11830,11830,11830,0
|
|
20240325,155200,78306080,11830,11830,11830,11830,0
|
|
20240325,155100,78306080,11830,11830,11830,11830,0
|
|
20240325,155000,78306080,11830,11830,11830,11830,0
|
|
20240325,154900,78306080,11830,11830,11830,11830,0
|
|
20240325,154800,78306080,11830,11830,11830,11830,0
|
|
20240325,154700,78306080,11830,11830,11830,11830,0
|
|
20240325,154600,78306080,11830,11830,11830,11830,0
|
|
20240325,154500,78306080,11830,11830,11830,11830,0
|
|
20240325,154400,78306080,11830,11830,11830,11830,0
|
|
20240325,154300,78306080,11830,11830,11830,11830,0
|
|
20240325,154200,78306080,11830,11830,11830,11830,0
|
|
20240325,154100,78306080,11830,11830,11830,11830,0
|
|
20240325,154000,78306080,11830,11830,11830,11830,662
|
|
20240325,153900,78306080,11830,11830,11830,11830,0
|
|
20240325,153800,78306080,11830,11830,11830,11830,0
|
|
20240325,153700,78306080,11830,11830,11830,11830,0
|
|
20240325,153600,78306080,11830,11830,11830,11830,0
|
|
20240325,153500,78306080,11830,11830,11830,11830,0
|
|
20240325,153400,78306080,11830,11830,11830,11830,0
|
|
20240325,153300,78306080,11830,11830,11830,11830,0
|
|
20240325,153200,78306080,11830,11830,11830,11830,0
|
|
20240325,153100,78306080,11830,11830,11830,11830,0
|
|
20240325,153000,78306080,11830,11830,11830,11830,662
|
|
20240325,152900,70474620,11890,11890,11890,11890,0
|
|
20240325,152800,70474620,11890,11890,11890,11890,0
|
|
20240325,152700,70474620,11890,11890,11890,11890,0
|
|
20240325,152600,70474620,11890,11890,11890,11890,0
|
|
20240325,152500,70474620,11890,11890,11890,11890,0
|
|
20240325,152400,70474620,11890,11890,11890,11890,0
|
|
20240325,152300,70474620,11890,11890,11890,11890,0
|
|
20240325,152200,70474620,11890,11890,11890,11890,0
|
|
20240325,152100,70474620,11890,11890,11890,11890,0
|
|
20240325,152000,70474620,11890,11890,11890,11890,0
|
|
20240325,151900,70474620,11890,11830,11890,11830,7
|
|
20240325,151800,70391510,11890,11890,11890,11890,10
|
|
20240325,151700,70272610,11860,11860,11860,11860,0
|
|
20240325,151600,70272610,11860,11830,11860,11830,23
|
|
20240325,151500,70000190,11820,11820,11820,11820,0
|
|
20240325,151400,70000190,11820,11820,11820,11820,0
|
|
20240325,151300,70000190,11820,11850,11850,11820,116
|
|
20240325,151200,68627830,11850,11850,11850,11850,3
|
|
20240325,151100,68592280,11860,11860,11860,11860,0
|
|
20240325,151000,68592280,11860,11860,11860,11860,0
|
|
20240325,150900,68592280,11860,11860,11860,11860,18
|
|
20240325,150800,68378800,11860,11860,11860,11860,0
|
|
20240325,150700,68378800,11860,11860,11860,11860,17
|
|
20240325,150600,68177180,11860,11860,11860,11860,0
|
|
20240325,150500,68177180,11860,11860,11860,11860,0
|
|
20240325,150400,68177180,11860,11860,11860,11860,0
|
|
20240325,150300,68177180,11860,11860,11860,11860,0
|
|
20240325,150200,68177180,11860,11860,11860,11860,7
|
|
20240325,150100,68094160,11860,11860,11860,11860,0
|
|
20240325,150000,68094160,11860,11860,11860,11860,18
|
|
20240325,145900,67880680,11860,11860,11860,11860,0
|
|
20240325,145800,67880680,11860,11860,11860,11860,0
|
|
20240325,145700,67880680,11860,11860,11860,11860,0
|
|
20240325,145600,67880680,11860,11860,11860,11860,0
|
|
20240325,145500,67880680,11860,11860,11860,11860,0
|
|
20240325,145400,67880680,11860,11860,11860,11860,0
|
|
20240325,145300,67880680,11860,11860,11860,11860,0
|
|
20240325,145200,67880680,11860,11860,11860,11860,0
|
|
20240325,145100,67880680,11860,11860,11860,11860,0
|
|
20240325,145000,67880680,11860,11860,11860,11860,0
|
|
20240325,144900,67880680,11860,11860,11860,11860,0
|
|
20240325,144800,67880680,11860,11860,11860,11860,0
|
|
20240325,144700,67880680,11860,11860,11860,11860,0
|
|
20240325,144600,67880680,11860,11860,11860,11860,0
|
|
20240325,144500,67880680,11860,11860,11860,11860,0
|
|
20240325,144400,67880680,11860,11860,11860,11860,0
|
|
20240325,144300,67880680,11860,11860,11860,11860,0
|
|
20240325,144200,67880680,11860,11860,11860,11860,111
|
|
20240325,144100,66564220,11860,11860,11860,11860,0
|
|
20240325,144000,66564220,11860,11860,11860,11860,10
|
|
20240325,143900,66445620,11920,11920,11920,11920,0
|
|
20240325,143800,66445620,11920,11920,11920,11920,0
|
|
20240325,143700,66445620,11920,11920,11920,11920,0
|
|
20240325,143600,66445620,11920,11920,11920,11920,0
|
|
20240325,143500,66445620,11920,11920,11920,11920,0
|
|
20240325,143400,66445620,11920,11920,11920,11920,0
|
|
20240325,143300,66445620,11920,11920,11920,11920,0
|
|
20240325,143200,66445620,11920,11920,11920,11920,0
|
|
20240325,143100,66445620,11920,11920,11920,11920,0
|
|
20240325,143000,66445620,11920,11920,11920,11920,1
|
|
20240325,142900,66433700,11860,11910,11910,11860,794
|
|
20240325,142800,56980630,11910,11910,11910,11910,22
|
|
20240325,142700,56718610,11910,11910,11910,11910,0
|
|
20240325,142600,56718610,11910,11910,11910,11910,13
|
|
20240325,142500,56563780,11920,11920,11920,11920,0
|
|
20240325,142400,56563780,11920,11920,11920,11920,0
|
|
20240325,142300,56563780,11920,11920,11920,11920,25
|
|
20240325,142200,56265780,11920,11920,11920,11920,25
|
|
20240325,142100,55967780,11920,11910,11920,11910,18
|
|
20240325,142000,55753390,11920,11920,11920,11920,7
|
|
20240325,141900,55669950,11920,11920,11920,11920,2
|
|
20240325,141800,55646110,11910,11910,11910,11910,6
|
|
20240325,141700,55574650,11910,11910,11910,11910,3
|
|
20240325,141600,55538920,11910,11910,11910,11910,252
|
|
20240325,141500,52537600,11910,11910,11910,11910,169
|
|
20240325,141400,50524810,11900,11900,11900,11900,54
|
|
20240325,141300,49882210,11900,11900,11900,11900,117
|
|
20240325,141200,48489910,11890,11890,11890,11890,259
|
|
20240325,141100,45410400,11890,11880,11890,11880,57
|
|
20240325,141000,44733230,11870,11870,11870,11870,22
|
|
20240325,140900,44472090,11870,11850,11870,11850,214
|
|
20240325,140800,41934610,11840,11840,11840,11840,0
|
|
20240325,140700,41934610,11840,11840,11840,11840,0
|
|
20240325,140600,41934610,11840,11840,11840,11840,0
|
|
20240325,140500,41934610,11840,11840,11840,11840,0
|
|
20240325,140400,41934610,11840,11840,11840,11840,0
|
|
20240325,140300,41934610,11840,11840,11840,11840,0
|
|
20240325,140200,41934610,11840,11840,11840,11840,123
|
|
20240325,140100,40478290,11830,11830,11830,11830,3
|
|
20240325,140000,40442800,11840,11840,11840,11840,20
|
|
20240325,135900,40206000,11840,11840,11840,11840,0
|
|
20240325,135800,40206000,11840,11840,11840,11840,222
|
|
20240325,135700,37577520,11840,11830,11840,11830,13
|
|
20240325,135600,37423680,11830,11830,11830,11830,0
|
|
20240325,135500,37423680,11830,11830,11830,11830,0
|
|
20240325,135400,37423680,11830,11830,11830,11830,0
|
|
20240325,135300,37423680,11830,11830,11830,11830,0
|
|
20240325,135200,37423680,11830,11830,11830,11830,0
|
|
20240325,135100,37423680,11830,11830,11830,11830,0
|
|
20240325,135000,37423680,11830,11830,11830,11830,0
|
|
20240325,134900,37423680,11830,11830,11830,11830,0
|
|
20240325,134800,37423680,11830,11830,11830,11830,0
|
|
20240325,134700,37423680,11830,11830,11830,11830,0
|
|
20240325,134600,37423680,11830,11830,11830,11830,2
|
|
20240325,134500,37400020,11850,11850,11850,11850,0
|
|
20240325,134400,37400020,11850,11850,11850,11850,0
|
|
20240325,134300,37400020,11850,11850,11850,11850,3
|
|
20240325,134200,37364470,11850,11850,11850,11850,0
|
|
20240325,134100,37364470,11850,11850,11850,11850,5
|
|
20240325,134000,37305220,11830,11830,11830,11830,0
|
|
20240325,133900,37305220,11830,11830,11830,11830,0
|
|
20240325,133800,37305220,11830,11830,11830,11830,0
|
|
20240325,133700,37305220,11830,11830,11830,11830,0
|
|
20240325,133600,37305220,11830,11830,11830,11830,79
|
|
20240325,133500,36370650,11830,11830,11830,11830,0
|
|
20240325,133400,36370650,11830,11830,11830,11830,0
|
|
20240325,133300,36370650,11830,11830,11830,11830,0
|
|
20240325,133200,36370650,11830,11830,11830,11830,0
|
|
20240325,133100,36370650,11830,11830,11830,11830,0
|
|
20240325,133000,36370650,11830,11830,11830,11830,5
|
|
20240325,132900,36311500,11830,11830,11830,11830,10
|
|
20240325,132800,36193200,11850,11850,11850,11850,17
|
|
20240325,132700,35991750,11850,11850,11850,11850,0
|
|
20240325,132600,35991750,11850,11850,11850,11850,0
|
|
20240325,132500,35991750,11850,11850,11850,11850,0
|
|
20240325,132400,35991750,11850,11850,11850,11850,0
|
|
20240325,132300,35991750,11850,11850,11850,11850,0
|
|
20240325,132200,35991750,11850,11850,11850,11850,0
|
|
20240325,132100,35991750,11850,11850,11850,11850,0
|
|
20240325,132000,35991750,11850,11850,11850,11850,0
|
|
20240325,131900,35991750,11850,11850,11850,11850,0
|
|
20240325,131800,35991750,11850,11850,11850,11850,2
|
|
20240325,131700,35968050,11850,11850,11850,11850,0
|
|
20240325,131600,35968050,11850,11850,11850,11850,0
|
|
20240325,131500,35968050,11850,11850,11850,11850,0
|
|
20240325,131400,35968050,11850,11850,11850,11850,0
|
|
20240325,131300,35968050,11850,11850,11850,11850,1
|
|
20240325,131200,35956200,11820,11820,11820,11820,0
|
|
20240325,131100,35956200,11820,11820,11820,11820,0
|
|
20240325,131000,35956200,11820,11830,11830,11820,16
|
|
20240325,130900,35766970,11830,11830,11830,11830,0
|
|
20240325,130800,35766970,11830,11830,11830,11830,0
|
|
20240325,130700,35766970,11830,11830,11830,11830,9
|
|
20240325,130600,35660500,11830,11830,11830,11830,0
|
|
20240325,130500,35660500,11830,11830,11830,11830,0
|
|
20240325,130400,35660500,11830,11830,11830,11830,0
|
|
20240325,130300,35660500,11830,11830,11830,11830,0
|
|
20240325,130200,35660500,11830,11830,11830,11830,0
|
|
20240325,130100,35660500,11830,11830,11830,11830,0
|
|
20240325,130000,35660500,11830,11830,11830,11830,0
|
|
20240325,125900,35660500,11830,11830,11830,11830,0
|
|
20240325,125800,35660500,11830,11830,11830,11830,0
|
|
20240325,125700,35660500,11830,11840,11840,11830,20
|
|
20240325,125600,35423800,11850,11850,11850,11850,40
|
|
20240325,125500,34949800,11820,11820,11820,11820,0
|
|
20240325,125400,34949800,11820,11820,11820,11820,0
|
|
20240325,125300,34949800,11820,11820,11820,11820,0
|
|
20240325,125200,34949800,11820,11820,11820,11820,0
|
|
20240325,125100,34949800,11820,11820,11820,11820,63
|
|
20240325,125000,34205140,11820,11820,11820,11820,0
|
|
20240325,124900,34205140,11820,11820,11820,11820,0
|
|
20240325,124800,34205140,11820,11820,11820,11820,0
|
|
20240325,124700,34205140,11820,11820,11820,11820,40
|
|
20240325,124600,33732340,11820,11820,11820,11820,0
|
|
20240325,124500,33732340,11820,11820,11820,11820,100
|
|
20240325,124400,32550340,11860,11860,11860,11860,0
|
|
20240325,124300,32550340,11860,11860,11860,11860,0
|
|
20240325,124200,32550340,11860,11860,11860,11860,0
|
|
20240325,124100,32550340,11860,11860,11860,11860,1
|
|
20240325,124000,32538480,11860,11860,11860,11860,0
|
|
20240325,123900,32538480,11860,11860,11860,11860,8
|
|
20240325,123800,32443600,11840,11840,11840,11840,114
|
|
20240325,123700,31093840,11860,11860,11860,11860,15
|
|
20240325,123600,30915940,11860,11860,11860,11860,0
|
|
20240325,123500,30915940,11860,11820,11860,11820,210
|
|
20240325,123400,28433620,11820,11820,11820,11820,1
|
|
20240325,123300,28421800,11820,11820,11820,11820,0
|
|
20240325,123200,28421800,11820,11820,11820,11820,0
|
|
20240325,123100,28421800,11820,11820,11820,11820,0
|
|
20240325,123000,28421800,11820,11820,11820,11820,0
|
|
20240325,122900,28421800,11820,11820,11820,11820,0
|
|
20240325,122800,28421800,11820,11820,11820,11820,0
|
|
20240325,122700,28421800,11820,11820,11820,11820,0
|
|
20240325,122600,28421800,11820,11820,11820,11820,0
|
|
20240325,122500,28421800,11820,11820,11820,11820,0
|
|
20240325,122400,28421800,11820,11820,11820,11820,6
|
|
20240325,122300,28350880,11860,11860,11860,11860,0
|
|
20240325,122200,28350880,11860,11860,11860,11860,1
|
|
20240325,122100,28339020,11810,11810,11810,11810,0
|
|
20240325,122000,28339020,11810,11810,11810,11810,0
|
|
20240325,121900,28339020,11810,11810,11810,11810,0
|
|
20240325,121800,28339020,11810,11810,11810,11810,0
|
|
20240325,121700,28339020,11810,11810,11810,11810,0
|
|
20240325,121600,28339020,11810,11810,11810,11810,0
|
|
20240325,121500,28339020,11810,11810,11810,11810,0
|
|
20240325,121400,28339020,11810,11810,11810,11810,0
|
|
20240325,121300,28339020,11810,11810,11810,11810,0
|
|
20240325,121200,28339020,11810,11810,11810,11810,0
|
|
20240325,121100,28339020,11810,11810,11810,11810,0
|
|
20240325,121000,28339020,11810,11820,11820,11810,120
|
|
20240325,120900,26921560,11860,11860,11860,11860,0
|
|
20240325,120800,26921560,11860,11860,11860,11860,1
|
|
20240325,120700,26909700,11860,11860,11860,11860,0
|
|
20240325,120600,26909700,11860,11860,11860,11860,0
|
|
20240325,120500,26909700,11860,11860,11860,11860,0
|
|
20240325,120400,26909700,11860,11860,11860,11860,0
|
|
20240325,120300,26909700,11860,11840,11860,11840,126
|
|
20240325,120200,25417370,11820,11820,11820,11820,0
|
|
20240325,120100,25417370,11820,11820,11820,11820,30
|
|
20240325,120000,25062770,11820,11820,11820,11820,0
|
|
20240325,115900,25062770,11820,11830,11830,11820,86
|
|
20240325,115800,24046070,11830,11830,11830,11830,8
|
|
20240325,115700,23951430,11840,11840,11840,11840,0
|
|
20240325,115600,23951430,11840,11840,11840,11840,0
|
|
20240325,115500,23951430,11840,11840,11840,11840,0
|
|
20240325,115400,23951430,11840,11840,11840,11840,0
|
|
20240325,115300,23951430,11840,11840,11840,11840,0
|
|
20240325,115200,23951430,11840,11840,11840,11840,0
|
|
20240325,115100,23951430,11840,11840,11840,11840,2
|
|
20240325,115000,23927750,11840,11840,11840,11840,0
|
|
20240325,114900,23927750,11840,11840,11840,11840,0
|
|
20240325,114800,23927750,11840,11840,11840,11840,0
|
|
20240325,114700,23927750,11840,11840,11840,11840,0
|
|
20240325,114600,23927750,11840,11840,11840,11840,0
|
|
20240325,114500,23927750,11840,11840,11840,11840,10
|
|
20240325,114400,23809350,11840,11840,11840,11840,0
|
|
20240325,114300,23809350,11840,11840,11840,11840,0
|
|
20240325,114200,23809350,11840,11840,11840,11840,0
|
|
20240325,114100,23809350,11840,11840,11840,11840,0
|
|
20240325,114000,23809350,11840,11850,11850,11840,26
|
|
20240325,113900,23501480,11850,11850,11850,11850,0
|
|
20240325,113800,23501480,11850,11850,11850,11850,0
|
|
20240325,113700,23501480,11850,11850,11850,11850,0
|
|
20240325,113600,23501480,11850,11850,11850,11850,0
|
|
20240325,113500,23501480,11850,11850,11850,11850,0
|
|
20240325,113400,23501480,11850,11850,11850,11850,0
|
|
20240325,113300,23501480,11850,11850,11850,11850,0
|
|
20240325,113200,23501480,11850,11850,11850,11850,0
|
|
20240325,113100,23501480,11850,11850,11850,11850,0
|
|
20240325,113000,23501480,11850,11850,11850,11850,0
|
|
20240325,112900,23501480,11850,11850,11850,11850,0
|
|
20240325,112800,23501480,11850,11850,11850,11850,0
|
|
20240325,112700,23501480,11850,11850,11850,11850,0
|
|
20240325,112600,23501480,11850,11850,11850,11850,0
|
|
20240325,112500,23501480,11850,11850,11850,11850,0
|
|
20240325,112400,23501480,11850,11850,11850,11850,0
|
|
20240325,112300,23501480,11850,11850,11850,11850,0
|
|
20240325,112200,23501480,11850,11850,11850,11850,0
|
|
20240325,112100,23501480,11850,11850,11850,11850,100
|
|
20240325,112000,22316480,11850,11850,11850,11850,0
|
|
20240325,111900,22316480,11850,11850,11850,11850,0
|
|
20240325,111800,22316480,11850,11850,11850,11850,0
|
|
20240325,111700,22316480,11850,11850,11850,11850,3
|
|
20240325,111600,22280930,11850,11840,11850,11840,5
|
|
20240325,111500,22221720,11840,11840,11840,11840,10
|
|
20240325,111400,22103320,11840,11840,11840,11840,18
|
|
20240325,111300,21890200,11840,11840,11840,11840,29
|
|
20240325,111200,21546840,11850,11850,11850,11850,1
|
|
20240325,111100,21534990,11850,11850,11850,11850,10
|
|
20240325,111000,21416490,11850,11850,11850,11850,0
|
|
20240325,110900,21416490,11850,11850,11850,11850,0
|
|
20240325,110800,21416490,11850,11850,11850,11850,20
|
|
20240325,110700,21179490,11850,11860,11860,11850,131
|
|
20240325,110600,19626960,11890,11890,11890,11890,0
|
|
20240325,110500,19626960,11890,11890,11890,11890,0
|
|
20240325,110400,19626960,11890,11890,11890,11890,1
|
|
20240325,110300,19615070,11890,11890,11890,11890,0
|
|
20240325,110200,19615070,11890,11890,11890,11890,0
|
|
20240325,110100,19615070,11890,11890,11890,11890,0
|
|
20240325,110000,19615070,11890,11890,11890,11890,0
|
|
20240325,105900,19615070,11890,11890,11890,11890,0
|
|
20240325,105800,19615070,11890,11890,11890,11890,0
|
|
20240325,105700,19615070,11890,11890,11890,11890,0
|
|
20240325,105600,19615070,11890,11890,11890,11890,0
|
|
20240325,105500,19615070,11890,11890,11890,11890,0
|
|
20240325,105400,19615070,11890,11900,11900,11890,5
|
|
20240325,105300,19555600,11910,11910,11910,11910,0
|
|
20240325,105200,19555600,11910,11910,11910,11910,0
|
|
20240325,105100,19555600,11910,11910,11910,11910,0
|
|
20240325,105000,19555600,11910,11910,11910,11910,0
|
|
20240325,104900,19555600,11910,11910,11910,11910,0
|
|
20240325,104800,19555600,11910,11910,11910,11910,0
|
|
20240325,104700,19555600,11910,11910,11910,11910,0
|
|
20240325,104600,19555600,11910,11910,11910,11910,0
|
|
20240325,104500,19555600,11910,11910,11910,11910,0
|
|
20240325,104400,19555600,11910,11910,11910,11910,41
|
|
20240325,104300,19067290,11910,11910,11910,11910,0
|
|
20240325,104200,19067290,11910,11910,11910,11910,0
|
|
20240325,104100,19067290,11910,11910,11910,11910,0
|
|
20240325,104000,19067290,11910,11910,11910,11910,0
|
|
20240325,103900,19067290,11910,11910,11910,11910,1
|
|
20240325,103800,19055380,11910,11910,11910,11910,0
|
|
20240325,103700,19055380,11910,11910,11910,11910,0
|
|
20240325,103600,19055380,11910,11910,11910,11910,0
|
|
20240325,103500,19055380,11910,11910,11910,11910,0
|
|
20240325,103400,19055380,11910,11910,11910,11900,8
|
|
20240325,103300,18960110,11910,11910,11910,11910,25
|
|
20240325,103200,18662360,11860,11860,11860,11860,0
|
|
20240325,103100,18662360,11860,11860,11860,11860,0
|
|
20240325,103000,18662360,11860,11860,11860,11860,0
|
|
20240325,102900,18662360,11860,11860,11860,11860,0
|
|
20240325,102800,18662360,11860,11860,11860,11860,0
|
|
20240325,102700,18662360,11860,11860,11860,11860,1
|
|
20240325,102600,18650500,11910,11910,11910,11910,1
|
|
20240325,102500,18638590,11860,11860,11860,11860,0
|
|
20240325,102400,18638590,11860,11860,11860,11860,1
|
|
20240325,102300,18626730,11860,11860,11860,11860,0
|
|
20240325,102200,18626730,11860,11860,11860,11860,100
|
|
20240325,102100,17440730,11860,11860,11860,11860,0
|
|
20240325,102000,17440730,11860,11860,11860,11860,0
|
|
20240325,101900,17440730,11860,11860,11860,11860,10
|
|
20240325,101800,17322130,11860,11860,11860,11860,1
|
|
20240325,101700,17310270,11910,11910,11910,11910,0
|
|
20240325,101600,17310270,11910,11910,11910,11910,0
|
|
20240325,101500,17310270,11910,11910,11910,11910,1
|
|
20240325,101400,17298360,11850,11850,11850,11850,0
|
|
20240325,101300,17298360,11850,11850,11850,11850,0
|
|
20240325,101200,17298360,11850,11850,11850,11850,0
|
|
20240325,101100,17298360,11850,11850,11850,11850,0
|
|
20240325,101000,17298360,11850,11850,11850,11850,0
|
|
20240325,100900,17298360,11850,11850,11850,11850,0
|
|
20240325,100800,17298360,11850,11850,11850,11850,0
|
|
20240325,100700,17298360,11850,11850,11850,11850,0
|
|
20240325,100600,17298360,11850,11890,11890,11850,20
|
|
20240325,100500,17061320,11900,11900,11900,11900,1
|
|
20240325,100400,17049420,11910,11900,11910,11900,3
|
|
20240325,100300,17013700,11910,11870,11910,11840,51
|
|
20240325,100200,16409230,11880,11890,11890,11880,35
|
|
20240325,100100,15993300,11890,11890,11890,11890,2
|
|
20240325,100000,15969520,11890,11890,11890,11890,3
|
|
20240325,095900,15933850,11900,11900,11900,11900,1
|
|
20240325,095800,15921950,11910,11910,11910,11910,6
|
|
20240325,095700,15850490,11910,11910,11910,11910,2
|
|
20240325,095600,15826670,11910,11910,11910,11910,0
|
|
20240325,095500,15826670,11910,11910,11910,11910,2
|
|
20240325,095400,15802850,11900,11900,11900,11900,12
|
|
20240325,095300,15660050,11910,11910,11910,11910,0
|
|
20240325,095200,15660050,11910,11910,11910,11910,2
|
|
20240325,095100,15636230,11900,11900,11900,11900,30
|
|
20240325,095000,15279230,11900,11900,11900,11900,0
|
|
20240325,094900,15279230,11900,11900,11900,11900,0
|
|
20240325,094800,15279230,11900,11900,11900,11900,0
|
|
20240325,094700,15279230,11900,11900,11900,11900,12
|
|
20240325,094600,15136430,11900,11900,11900,11900,1
|
|
20240325,094500,15124530,11900,11900,11900,11900,100
|
|
20240325,094400,13934530,11900,11900,11900,11900,50
|
|
20240325,094300,13339530,11900,11900,11900,11900,0
|
|
20240325,094200,13339530,11900,11900,11900,11900,0
|
|
20240325,094100,13339530,11900,11900,11900,11900,0
|
|
20240325,094000,13339530,11900,11840,11900,11840,34
|
|
20240325,093900,12936460,11840,11840,11840,11840,10
|
|
20240325,093800,12818060,11840,11840,11840,11840,1
|
|
20240325,093700,12806220,11830,11830,11830,11830,0
|
|
20240325,093600,12806220,11830,11830,11830,11830,0
|
|
20240325,093500,12806220,11830,11830,11830,11830,0
|
|
20240325,093400,12806220,11830,11830,11830,11830,0
|
|
20240325,093300,12806220,11830,11830,11830,11830,0
|
|
20240325,093200,12806220,11830,11830,11830,11830,0
|
|
20240325,093100,12806220,11830,11830,11830,11830,0
|
|
20240325,093000,12806220,11830,11830,11830,11830,0
|
|
20240325,092900,12806220,11830,11830,11830,11830,0
|
|
20240325,092800,12806220,11830,11830,11830,11830,0
|
|
20240325,092700,12806220,11830,11830,11830,11830,0
|
|
20240325,092600,12806220,11830,11830,11830,11830,0
|
|
20240325,092500,12806220,11830,11830,11830,11830,0
|
|
20240325,092400,12806220,11830,11880,11880,11830,222
|
|
20240325,092300,10178480,11890,11890,11890,11890,0
|
|
20240325,092200,10178480,11890,11890,11890,11890,1
|
|
20240325,092100,10166590,11890,11890,11890,11890,6
|
|
20240325,092000,10095250,11890,11910,11910,11890,118
|
|
20240325,091900,8690230,11910,11910,11910,11910,26
|
|
20240325,091800,8380570,11910,11910,11910,11910,30
|
|
20240325,091700,8023270,11920,11920,11920,11920,0
|
|
20240325,091600,8023270,11920,11920,11920,11920,0
|
|
20240325,091500,8023270,11920,11890,11920,11890,10
|
|
20240325,091400,7904140,11880,11880,11880,11880,6
|
|
20240325,091300,7832860,11880,11880,11880,11880,4
|
|
20240325,091200,7785340,11880,11880,11880,11880,1
|
|
20240325,091100,7773460,11790,11790,11790,11790,0
|
|
20240325,091000,7773460,11790,11790,11790,11790,12
|
|
20240325,090900,7631980,11790,11790,11790,11790,0
|
|
20240325,090800,7631980,11790,11790,11790,11790,85
|
|
20240325,090700,6629830,11780,11780,11780,11780,0
|
|
20240325,090600,6629830,11780,11780,11780,11780,0
|
|
20240325,090500,6629830,11780,11780,11780,11780,0
|
|
20240325,090400,6629830,11780,11780,11780,11780,0
|
|
20240325,090300,6629830,11780,11780,11780,11780,0
|
|
20240325,090200,6629830,11780,11850,11890,11750,250
|
|
20240325,090100,3685900,11890,11890,11890,11890,0
|
|
20240325,090000,3685900,11890,11890,11890,11890,310
|