650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194700,148458490,11110,11110,11110,11110,781
|
|
20240325,194600,148458490,11110,11110,11110,11110,0
|
|
20240325,194500,148458490,11110,11110,11110,11110,0
|
|
20240325,194400,148458490,11110,11110,11110,11110,0
|
|
20240325,194300,148458490,11110,11110,11110,11110,0
|
|
20240325,194200,148458490,11110,11110,11110,11110,0
|
|
20240325,194100,148458490,11110,11110,11110,11110,0
|
|
20240325,194000,148458490,11110,11110,11110,11110,0
|
|
20240325,193900,148458490,11110,11110,11110,11110,0
|
|
20240325,193800,148458490,11110,11110,11110,11110,0
|
|
20240325,193700,148458490,11110,11110,11110,11110,0
|
|
20240325,193600,148458490,11110,11110,11110,11110,0
|
|
20240325,193500,148458490,11110,11110,11110,11110,0
|
|
20240325,193400,148458490,11110,11110,11110,11110,0
|
|
20240325,193300,148458490,11110,11110,11110,11110,0
|
|
20240325,193200,148458490,11110,11110,11110,11110,0
|
|
20240325,193100,148458490,11110,11110,11110,11110,0
|
|
20240325,193000,148458490,11110,11110,11110,11110,0
|
|
20240325,192900,148458490,11110,11110,11110,11110,0
|
|
20240325,192800,148458490,11110,11110,11110,11110,0
|
|
20240325,192700,148458490,11110,11110,11110,11110,0
|
|
20240325,192600,148458490,11110,11110,11110,11110,0
|
|
20240325,192500,148458490,11110,11110,11110,11110,0
|
|
20240325,192400,148458490,11110,11110,11110,11110,0
|
|
20240325,192300,148458490,11110,11110,11110,11110,0
|
|
20240325,192200,148458490,11110,11110,11110,11110,0
|
|
20240325,192100,148458490,11110,11110,11110,11110,0
|
|
20240325,192000,148458490,11110,11110,11110,11110,0
|
|
20240325,191900,148458490,11110,11110,11110,11110,0
|
|
20240325,191800,148458490,11110,11110,11110,11110,0
|
|
20240325,191700,148458490,11110,11110,11110,11110,781
|
|
20240325,191600,148458490,11110,11110,11110,11110,0
|
|
20240325,191500,148458490,11110,11110,11110,11110,0
|
|
20240325,191400,148458490,11110,11110,11110,11110,0
|
|
20240325,191300,148458490,11110,11110,11110,11110,0
|
|
20240325,191200,148458490,11110,11110,11110,11110,0
|
|
20240325,191100,148458490,11110,11110,11110,11110,0
|
|
20240325,191000,148458490,11110,11110,11110,11110,0
|
|
20240325,190900,148458490,11110,11110,11110,11110,0
|
|
20240325,190800,148458490,11110,11110,11110,11110,0
|
|
20240325,190700,148458490,11110,11110,11110,11110,0
|
|
20240325,190600,148458490,11110,11110,11110,11110,0
|
|
20240325,190500,148458490,11110,11110,11110,11110,0
|
|
20240325,190400,148458490,11110,11110,11110,11110,0
|
|
20240325,190300,148458490,11110,11110,11110,11110,0
|
|
20240325,190200,148458490,11110,11110,11110,11110,0
|
|
20240325,190100,148458490,11110,11110,11110,11110,0
|
|
20240325,190000,148458490,11110,11110,11110,11110,0
|
|
20240325,185900,148458490,11110,11110,11110,11110,0
|
|
20240325,185800,148458490,11110,11110,11110,11110,0
|
|
20240325,185700,148458490,11110,11110,11110,11110,0
|
|
20240325,185600,148458490,11110,11110,11110,11110,0
|
|
20240325,185500,148458490,11110,11110,11110,11110,0
|
|
20240325,185400,148458490,11110,11110,11110,11110,0
|
|
20240325,185300,148458490,11110,11110,11110,11110,0
|
|
20240325,185200,148458490,11110,11110,11110,11110,0
|
|
20240325,185100,148458490,11110,11110,11110,11110,0
|
|
20240325,185000,148458490,11110,11110,11110,11110,0
|
|
20240325,184900,148458490,11110,11110,11110,11110,0
|
|
20240325,184800,148458490,11110,11110,11110,11110,0
|
|
20240325,184700,148458490,11110,11110,11110,11110,781
|
|
20240325,184600,148458490,11110,11110,11110,11110,0
|
|
20240325,184500,148458490,11110,11110,11110,11110,0
|
|
20240325,184400,148458490,11110,11110,11110,11110,0
|
|
20240325,184300,148458490,11110,11110,11110,11110,0
|
|
20240325,184200,148458490,11110,11110,11110,11110,0
|
|
20240325,184100,148458490,11110,11110,11110,11110,0
|
|
20240325,184000,148458490,11110,11110,11110,11110,0
|
|
20240325,183900,148458490,11110,11110,11110,11110,0
|
|
20240325,183800,148458490,11110,11110,11110,11110,0
|
|
20240325,183700,148458490,11110,11110,11110,11110,0
|
|
20240325,183600,148458490,11110,11110,11110,11110,0
|
|
20240325,183500,148458490,11110,11110,11110,11110,0
|
|
20240325,183400,148458490,11110,11110,11110,11110,0
|
|
20240325,183300,148458490,11110,11110,11110,11110,0
|
|
20240325,183200,148458490,11110,11110,11110,11110,0
|
|
20240325,183100,148458490,11110,11110,11110,11110,0
|
|
20240325,183000,148458490,11110,11110,11110,11110,0
|
|
20240325,182900,148458490,11110,11110,11110,11110,0
|
|
20240325,182800,148458490,11110,11110,11110,11110,0
|
|
20240325,182700,148458490,11110,11110,11110,11110,0
|
|
20240325,182600,148458490,11110,11110,11110,11110,0
|
|
20240325,182500,148458490,11110,11110,11110,11110,0
|
|
20240325,182400,148458490,11110,11110,11110,11110,0
|
|
20240325,182300,148458490,11110,11110,11110,11110,0
|
|
20240325,182200,148458490,11110,11110,11110,11110,0
|
|
20240325,182100,148458490,11110,11110,11110,11110,0
|
|
20240325,182000,148458490,11110,11110,11110,11110,0
|
|
20240325,181900,148458490,11110,11110,11110,11110,0
|
|
20240325,181800,148458490,11110,11110,11110,11110,0
|
|
20240325,181700,148458490,11110,11110,11110,11110,781
|
|
20240325,181600,148458490,11110,11110,11110,11110,0
|
|
20240325,181500,148458490,11110,11110,11110,11110,0
|
|
20240325,181400,148458490,11110,11110,11110,11110,0
|
|
20240325,181300,148458490,11110,11110,11110,11110,0
|
|
20240325,181200,148458490,11110,11110,11110,11110,0
|
|
20240325,181100,148458490,11110,11110,11110,11110,0
|
|
20240325,181000,148458490,11110,11110,11110,11110,0
|
|
20240325,180900,148458490,11110,11110,11110,11110,0
|
|
20240325,180800,148458490,11110,11110,11110,11110,0
|
|
20240325,180700,148458490,11110,11110,11110,11110,0
|
|
20240325,180600,148458490,11110,11110,11110,11110,0
|
|
20240325,180500,148458490,11110,11110,11110,11110,0
|
|
20240325,180400,148458490,11110,11110,11110,11110,0
|
|
20240325,180300,148458490,11110,11110,11110,11110,0
|
|
20240325,180200,148458490,11110,11110,11110,11110,0
|
|
20240325,180100,148458490,11110,11110,11110,11110,0
|
|
20240325,180000,148458490,11110,11110,11110,11110,0
|
|
20240325,175900,148458490,11110,11110,11110,11110,0
|
|
20240325,175800,148458490,11110,11110,11110,11110,0
|
|
20240325,175700,148458490,11110,11110,11110,11110,0
|
|
20240325,175600,148458490,11110,11110,11110,11110,0
|
|
20240325,175500,148458490,11110,11110,11110,11110,0
|
|
20240325,175400,148458490,11110,11110,11110,11110,0
|
|
20240325,175300,148458490,11110,11110,11110,11110,0
|
|
20240325,175200,148458490,11110,11110,11110,11110,0
|
|
20240325,175100,148458490,11110,11110,11110,11110,0
|
|
20240325,175000,148458490,11110,11110,11110,11110,0
|
|
20240325,174900,148458490,11110,11110,11110,11110,0
|
|
20240325,174800,148458490,11110,11110,11110,11110,0
|
|
20240325,174700,148458490,11110,11110,11110,11110,781
|
|
20240325,174600,148458490,11110,11110,11110,11110,0
|
|
20240325,174500,148458490,11110,11110,11110,11110,0
|
|
20240325,174400,148458490,11110,11110,11110,11110,0
|
|
20240325,174300,148458490,11110,11110,11110,11110,0
|
|
20240325,174200,148458490,11110,11110,11110,11110,0
|
|
20240325,174100,148458490,11110,11110,11110,11110,0
|
|
20240325,174000,148458490,11110,11110,11110,11110,0
|
|
20240325,173900,148458490,11110,11110,11110,11110,0
|
|
20240325,173800,148458490,11110,11110,11110,11110,0
|
|
20240325,173700,148458490,11110,11110,11110,11110,0
|
|
20240325,173600,148458490,11110,11110,11110,11110,0
|
|
20240325,173500,148458490,11110,11110,11110,11110,0
|
|
20240325,173400,148458490,11110,11110,11110,11110,0
|
|
20240325,173300,148458490,11110,11110,11110,11110,0
|
|
20240325,173200,148458490,11110,11110,11110,11110,0
|
|
20240325,173100,148458490,11110,11110,11110,11110,0
|
|
20240325,173000,148458490,11110,11110,11110,11110,0
|
|
20240325,172900,148458490,11110,11110,11110,11110,0
|
|
20240325,172800,148458490,11110,11110,11110,11110,0
|
|
20240325,172700,148458490,11110,11110,11110,11110,0
|
|
20240325,172600,148458490,11110,11110,11110,11110,0
|
|
20240325,172500,148458490,11110,11110,11110,11110,0
|
|
20240325,172400,148458490,11110,11110,11110,11110,0
|
|
20240325,172300,148458490,11110,11110,11110,11110,0
|
|
20240325,172200,148458490,11110,11110,11110,11110,0
|
|
20240325,172100,148458490,11110,11110,11110,11110,0
|
|
20240325,172000,148458490,11110,11110,11110,11110,0
|
|
20240325,171900,148458490,11110,11110,11110,11110,0
|
|
20240325,171800,148458490,11110,11110,11110,11110,0
|
|
20240325,171700,148458490,11110,11110,11110,11110,781
|
|
20240325,171600,148458490,11110,11110,11110,11110,0
|
|
20240325,171500,148458490,11110,11110,11110,11110,0
|
|
20240325,171400,148458490,11110,11110,11110,11110,0
|
|
20240325,171300,148458490,11110,11110,11110,11110,0
|
|
20240325,171200,148458490,11110,11110,11110,11110,0
|
|
20240325,171100,148458490,11110,11110,11110,11110,0
|
|
20240325,171000,148458490,11110,11110,11110,11110,0
|
|
20240325,170900,148458490,11110,11110,11110,11110,0
|
|
20240325,170800,148458490,11110,11110,11110,11110,0
|
|
20240325,170700,148458490,11110,11110,11110,11110,0
|
|
20240325,170600,148458490,11110,11110,11110,11110,0
|
|
20240325,170500,148458490,11110,11110,11110,11110,0
|
|
20240325,170400,148458490,11110,11110,11110,11110,0
|
|
20240325,170300,148458490,11110,11110,11110,11110,0
|
|
20240325,170200,148458490,11110,11110,11110,11110,0
|
|
20240325,170100,148458490,11110,11110,11110,11110,0
|
|
20240325,170000,148458490,11110,11110,11110,11110,0
|
|
20240325,165900,148458490,11110,11110,11110,11110,0
|
|
20240325,165800,148458490,11110,11110,11110,11110,0
|
|
20240325,165700,148458490,11110,11110,11110,11110,0
|
|
20240325,165600,148458490,11110,11110,11110,11110,0
|
|
20240325,165500,148458490,11110,11110,11110,11110,0
|
|
20240325,165400,148458490,11110,11110,11110,11110,0
|
|
20240325,165300,148458490,11110,11110,11110,11110,0
|
|
20240325,165200,148458490,11110,11110,11110,11110,0
|
|
20240325,165100,148458490,11110,11110,11110,11110,0
|
|
20240325,165000,148458490,11110,11110,11110,11110,0
|
|
20240325,164900,148458490,11110,11110,11110,11110,0
|
|
20240325,164800,148458490,11110,11110,11110,11110,0
|
|
20240325,164700,148458490,11110,11110,11110,11110,781
|
|
20240325,164600,148458490,11110,11110,11110,11110,0
|
|
20240325,164500,148458490,11110,11110,11110,11110,0
|
|
20240325,164400,148458490,11110,11110,11110,11110,0
|
|
20240325,164300,148458490,11110,11110,11110,11110,0
|
|
20240325,164200,148458490,11110,11110,11110,11110,0
|
|
20240325,164100,148458490,11110,11110,11110,11110,0
|
|
20240325,164000,148458490,11110,11110,11110,11110,0
|
|
20240325,163900,148458490,11110,11110,11110,11110,0
|
|
20240325,163800,148458490,11110,11110,11110,11110,0
|
|
20240325,163700,148458490,11110,11110,11110,11110,0
|
|
20240325,163600,148458490,11110,11110,11110,11110,0
|
|
20240325,163500,148458490,11110,11110,11110,11110,0
|
|
20240325,163400,148458490,11110,11110,11110,11110,0
|
|
20240325,163300,148458490,11110,11110,11110,11110,0
|
|
20240325,163200,148458490,11110,11110,11110,11110,0
|
|
20240325,163100,148458490,11110,11110,11110,11110,0
|
|
20240325,163000,148458490,11110,11110,11110,11110,0
|
|
20240325,162900,148458490,11110,11110,11110,11110,0
|
|
20240325,162800,148458490,11110,11110,11110,11110,0
|
|
20240325,162700,148458490,11110,11110,11110,11110,0
|
|
20240325,162600,148458490,11110,11110,11110,11110,0
|
|
20240325,162500,148458490,11110,11110,11110,11110,0
|
|
20240325,162400,148458490,11110,11110,11110,11110,0
|
|
20240325,162300,148458490,11110,11110,11110,11110,0
|
|
20240325,162200,148458490,11110,11110,11110,11110,0
|
|
20240325,162100,148458490,11110,11110,11110,11110,0
|
|
20240325,162000,148458490,11110,11110,11110,11110,0
|
|
20240325,161900,148458490,11110,11110,11110,11110,0
|
|
20240325,161800,148458490,11110,11110,11110,11110,0
|
|
20240325,161700,148458490,11110,11110,11110,11110,781
|
|
20240325,161600,148458490,11110,11110,11110,11110,0
|
|
20240325,161500,148458490,11110,11110,11110,11110,0
|
|
20240325,161400,148458490,11110,11110,11110,11110,0
|
|
20240325,161300,148458490,11110,11110,11110,11110,0
|
|
20240325,161200,148458490,11110,11110,11110,11110,0
|
|
20240325,161100,148458490,11110,11110,11110,11110,0
|
|
20240325,161000,148458490,11110,11110,11110,11110,0
|
|
20240325,160900,148458490,11110,11110,11110,11110,0
|
|
20240325,160800,148458490,11110,11110,11110,11110,0
|
|
20240325,160700,148458490,11110,11110,11110,11110,0
|
|
20240325,160600,148458490,11110,11110,11110,11110,0
|
|
20240325,160500,148458490,11110,11110,11110,11110,0
|
|
20240325,160400,148458490,11110,11110,11110,11110,0
|
|
20240325,160300,148458490,11110,11110,11110,11110,0
|
|
20240325,160200,148458490,11110,11110,11110,11110,0
|
|
20240325,160100,148458490,11110,11110,11110,11110,0
|
|
20240325,160000,148458490,11110,11110,11110,11110,0
|
|
20240325,155900,148458490,11110,11110,11110,11110,0
|
|
20240325,155800,148458490,11110,11110,11110,11110,0
|
|
20240325,155700,148458490,11110,11110,11110,11110,0
|
|
20240325,155600,148458490,11110,11110,11110,11110,0
|
|
20240325,155500,148458490,11110,11110,11110,11110,0
|
|
20240325,155400,148458490,11110,11110,11110,11110,0
|
|
20240325,155300,148458490,11110,11110,11110,11110,0
|
|
20240325,155200,148458490,11110,11110,11110,11110,0
|
|
20240325,155100,148458490,11110,11110,11110,11110,0
|
|
20240325,155000,148458490,11110,11110,11110,11110,0
|
|
20240325,154900,148458490,11110,11110,11110,11110,0
|
|
20240325,154800,148458490,11110,11110,11110,11110,0
|
|
20240325,154700,148458490,11110,11110,11110,11110,781
|
|
20240325,154600,148458490,11110,11110,11110,11110,0
|
|
20240325,154500,148458490,11110,11110,11110,11110,0
|
|
20240325,154400,148458490,11110,11110,11110,11110,0
|
|
20240325,154300,148458490,11110,11110,11110,11110,0
|
|
20240325,154200,148458490,11110,11110,11110,11110,0
|
|
20240325,154100,148458490,11110,11110,11110,11110,0
|
|
20240325,154000,148458490,11110,11110,11110,11110,0
|
|
20240325,153900,148458490,11110,11110,11110,11110,0
|
|
20240325,153800,148458490,11110,11110,11110,11110,0
|
|
20240325,153700,148458490,11110,11110,11110,11110,0
|
|
20240325,153600,148458490,11110,11110,11110,11110,0
|
|
20240325,153500,148458490,11110,11110,11110,11110,0
|
|
20240325,153400,148458490,11110,11110,11110,11110,0
|
|
20240325,153300,148458490,11110,11110,11110,11110,0
|
|
20240325,153200,148458490,11110,11110,11110,11110,0
|
|
20240325,153100,148458490,11110,11110,11110,11110,0
|
|
20240325,153000,148458490,11110,11110,11110,11110,781
|
|
20240325,152900,139781580,11140,11140,11140,11140,0
|
|
20240325,152800,139781580,11140,11140,11140,11140,0
|
|
20240325,152700,139781580,11140,11140,11140,11140,0
|
|
20240325,152600,139781580,11140,11140,11140,11140,0
|
|
20240325,152500,139781580,11140,11140,11140,11140,0
|
|
20240325,152400,139781580,11140,11140,11140,11140,0
|
|
20240325,152300,139781580,11140,11140,11140,11140,0
|
|
20240325,152200,139781580,11140,11140,11140,11140,0
|
|
20240325,152100,139781580,11140,11140,11140,11140,0
|
|
20240325,152000,139781580,11140,11140,11140,11140,0
|
|
20240325,151900,139781580,11140,11140,11140,11140,0
|
|
20240325,151800,139781580,11140,11140,11140,11140,0
|
|
20240325,151700,139781580,11140,11140,11140,11140,0
|
|
20240325,151600,139781580,11140,11140,11140,11140,4
|
|
20240325,151500,139737020,11140,11140,11140,11140,47
|
|
20240325,151400,139213440,11150,11150,11150,11150,0
|
|
20240325,151300,139213440,11150,11150,11150,11150,0
|
|
20240325,151200,139213440,11150,11160,11160,11150,30
|
|
20240325,151100,138878930,11160,11160,11160,11160,12
|
|
20240325,151000,138745010,11160,11160,11160,11160,2
|
|
20240325,150900,138722690,11160,11160,11160,11160,1
|
|
20240325,150800,138711530,11160,11160,11160,11160,0
|
|
20240325,150700,138711530,11160,11160,11160,11160,36
|
|
20240325,150600,138309770,11150,11150,11160,11150,57
|
|
20240325,150500,137674200,11150,11150,11150,11150,13
|
|
20240325,150400,137529250,11150,11150,11150,11150,0
|
|
20240325,150300,137529250,11150,11150,11150,11150,0
|
|
20240325,150200,137529250,11150,11130,11150,11120,42
|
|
20240325,150100,137061760,11120,11120,11120,11120,0
|
|
20240325,150000,137061760,11120,11120,11120,11120,0
|
|
20240325,145900,137061760,11120,11120,11120,11120,0
|
|
20240325,145800,137061760,11120,11120,11120,11120,0
|
|
20240325,145700,137061760,11120,11120,11120,11120,0
|
|
20240325,145600,137061760,11120,11120,11120,11120,0
|
|
20240325,145500,137061760,11120,11120,11120,11120,0
|
|
20240325,145400,137061760,11120,11120,11120,11120,0
|
|
20240325,145300,137061760,11120,11150,11160,11120,102
|
|
20240325,145200,135926880,11160,11150,11160,11150,11
|
|
20240325,145100,135804220,11150,11150,11150,11150,0
|
|
20240325,145000,135804220,11150,11150,11150,11150,0
|
|
20240325,144900,135804220,11150,11150,11150,11150,0
|
|
20240325,144800,135804220,11150,11150,11150,11150,0
|
|
20240325,144700,135804220,11150,11150,11150,11150,0
|
|
20240325,144600,135804220,11150,11150,11150,11150,0
|
|
20240325,144500,135804220,11150,11150,11150,11150,1
|
|
20240325,144400,135793070,11160,11160,11160,11160,2
|
|
20240325,144300,135770750,11150,11160,11160,11150,6
|
|
20240325,144200,135703820,11150,11150,11150,11150,2
|
|
20240325,144100,135681520,11160,11160,11160,11160,1
|
|
20240325,144000,135670360,11140,11140,11160,11140,5
|
|
20240325,143900,135614620,11160,11140,11160,11140,3
|
|
20240325,143800,135581180,11160,11160,11160,11160,2
|
|
20240325,143700,135558860,11140,11160,11160,11140,4
|
|
20240325,143600,135514260,11140,11140,11140,11140,1
|
|
20240325,143500,135503120,11160,11160,11160,11160,0
|
|
20240325,143400,135503120,11160,11140,11160,11140,161
|
|
20240325,143300,133709560,11160,11160,11160,11160,53
|
|
20240325,143200,133118080,11140,11140,11140,11140,0
|
|
20240325,143100,133118080,11140,11140,11140,11140,1
|
|
20240325,143000,133106940,11140,11140,11140,11140,0
|
|
20240325,142900,133106940,11140,11140,11140,11140,1
|
|
20240325,142800,133095800,11140,11140,11140,11140,0
|
|
20240325,142700,133095800,11140,11140,11140,11140,0
|
|
20240325,142600,133095800,11140,11140,11140,11140,0
|
|
20240325,142500,133095800,11140,11140,11140,11140,0
|
|
20240325,142400,133095800,11140,11140,11140,11140,1
|
|
20240325,142300,133084660,11150,11150,11150,11150,0
|
|
20240325,142200,133084660,11150,11150,11150,11150,0
|
|
20240325,142100,133084660,11150,11160,11160,11150,12
|
|
20240325,142000,132950760,11160,11160,11160,11160,1
|
|
20240325,141900,132939600,11160,11160,11160,11160,0
|
|
20240325,141800,132939600,11160,11130,11160,11130,10
|
|
20240325,141700,132828030,11100,11100,11100,11100,0
|
|
20240325,141600,132828030,11100,11100,11100,11100,0
|
|
20240325,141500,132828030,11100,11100,11100,11100,0
|
|
20240325,141400,132828030,11100,11100,11100,11100,0
|
|
20240325,141300,132828030,11100,11100,11100,11100,0
|
|
20240325,141200,132828030,11100,11100,11100,11100,0
|
|
20240325,141100,132828030,11100,11100,11100,11100,0
|
|
20240325,141000,132828030,11100,11100,11100,11100,1
|
|
20240325,140900,132816930,11160,11160,11160,11160,1
|
|
20240325,140800,132805770,11160,11160,11160,11160,2
|
|
20240325,140700,132783450,11160,11160,11160,11160,0
|
|
20240325,140600,132783450,11160,11160,11160,11160,0
|
|
20240325,140500,132783450,11160,11160,11160,11160,5
|
|
20240325,140400,132727650,11170,11170,11170,11170,0
|
|
20240325,140300,132727650,11170,11170,11170,11170,0
|
|
20240325,140200,132727650,11170,11170,11170,11170,0
|
|
20240325,140100,132727650,11170,11170,11170,11170,0
|
|
20240325,140000,132727650,11170,11170,11170,11170,0
|
|
20240325,135900,132727650,11170,11170,11170,11170,0
|
|
20240325,135800,132727650,11170,11170,11170,11170,5
|
|
20240325,135700,132671800,11170,11170,11170,11170,0
|
|
20240325,135600,132671800,11170,11170,11170,11170,0
|
|
20240325,135500,132671800,11170,11170,11170,11170,0
|
|
20240325,135400,132671800,11170,11170,11170,11170,0
|
|
20240325,135300,132671800,11170,11120,11170,11120,250
|
|
20240325,135200,129881840,11120,11120,11120,11120,0
|
|
20240325,135100,129881840,11120,11120,11120,11120,0
|
|
20240325,135000,129881840,11120,11120,11120,11120,0
|
|
20240325,134900,129881840,11120,11120,11120,11120,0
|
|
20240325,134800,129881840,11120,11120,11120,11120,1
|
|
20240325,134700,129870720,11090,11090,11090,11090,0
|
|
20240325,134600,129870720,11090,11090,11090,11090,0
|
|
20240325,134500,129870720,11090,11090,11090,11090,0
|
|
20240325,134400,129870720,11090,11090,11090,11090,0
|
|
20240325,134300,129870720,11090,11090,11090,11090,5
|
|
20240325,134200,129815270,11090,11090,11090,11090,0
|
|
20240325,134100,129815270,11090,11090,11090,11090,0
|
|
20240325,134000,129815270,11090,11090,11090,11090,0
|
|
20240325,133900,129815270,11090,11090,11090,11090,4
|
|
20240325,133800,129770910,11090,11130,11140,11090,180
|
|
20240325,133700,127773100,11100,11100,11100,11100,0
|
|
20240325,133600,127773100,11100,11100,11100,11100,0
|
|
20240325,133500,127773100,11100,11100,11100,11100,201
|
|
20240325,133400,125542000,11100,11110,11110,11100,2
|
|
20240325,133300,125519790,11100,11100,11100,11100,0
|
|
20240325,133200,125519790,11100,11100,11100,11100,0
|
|
20240325,133100,125519790,11100,11100,11100,11100,0
|
|
20240325,133000,125519790,11100,11100,11100,11100,0
|
|
20240325,132900,125519790,11100,11100,11100,11100,0
|
|
20240325,132800,125519790,11100,11100,11100,11100,0
|
|
20240325,132700,125519790,11100,11100,11100,11100,0
|
|
20240325,132600,125519790,11100,11100,11100,11100,0
|
|
20240325,132500,125519790,11100,11100,11100,11100,0
|
|
20240325,132400,125519790,11100,11100,11100,11100,0
|
|
20240325,132300,125519790,11100,11100,11100,11100,210
|
|
20240325,132200,123188790,11110,11110,11110,11110,31
|
|
20240325,132100,122844380,11110,11120,11120,11110,10
|
|
20240325,132000,122733230,11110,11110,11110,11110,0
|
|
20240325,131900,122733230,11110,11110,11110,11110,0
|
|
20240325,131800,122733230,11110,11110,11110,11110,0
|
|
20240325,131700,122733230,11110,11110,11110,11110,50
|
|
20240325,131600,122177730,11100,11100,11100,11100,0
|
|
20240325,131500,122177730,11100,11100,11100,11100,0
|
|
20240325,131400,122177730,11100,11100,11100,11100,0
|
|
20240325,131300,122177730,11100,11100,11100,11100,0
|
|
20240325,131200,122177730,11100,11100,11100,11100,0
|
|
20240325,131100,122177730,11100,11100,11100,11100,0
|
|
20240325,131000,122177730,11100,11100,11100,11100,0
|
|
20240325,130900,122177730,11100,11100,11100,11100,0
|
|
20240325,130800,122177730,11100,11100,11100,11100,0
|
|
20240325,130700,122177730,11100,11100,11100,11100,0
|
|
20240325,130600,122177730,11100,11100,11100,11100,0
|
|
20240325,130500,122177730,11100,11100,11100,11100,0
|
|
20240325,130400,122177730,11100,11100,11100,11100,0
|
|
20240325,130300,122177730,11100,11140,11140,11100,557
|
|
20240325,130200,115975070,11130,11130,11130,11130,0
|
|
20240325,130100,115975070,11130,11130,11130,11130,10
|
|
20240325,130000,115863770,11130,11130,11130,11130,5
|
|
20240325,125900,115808120,11130,11130,11130,11130,0
|
|
20240325,125800,115808120,11130,11130,11130,11130,5
|
|
20240325,125700,115752470,11100,11100,11100,11100,0
|
|
20240325,125600,115752470,11100,11100,11100,11100,0
|
|
20240325,125500,115752470,11100,11120,11120,11100,101
|
|
20240325,125400,114630710,11130,11130,11130,11130,0
|
|
20240325,125300,114630710,11130,11130,11130,11130,0
|
|
20240325,125200,114630710,11130,11130,11130,11130,1
|
|
20240325,125100,114619580,11130,11130,11130,11130,9
|
|
20240325,125000,114519410,11130,11130,11130,11130,0
|
|
20240325,124900,114519410,11130,11130,11130,11130,0
|
|
20240325,124800,114519410,11130,11130,11130,11130,0
|
|
20240325,124700,114519410,11130,11130,11130,11130,0
|
|
20240325,124600,114519410,11130,11110,11130,11110,157
|
|
20240325,124500,112772200,11110,11110,11110,11110,0
|
|
20240325,124400,112772200,11110,11110,11110,11110,19
|
|
20240325,124300,112561110,11110,11110,11110,11110,9
|
|
20240325,124200,112461120,11110,11110,11110,11110,0
|
|
20240325,124100,112461120,11110,11110,11110,11110,0
|
|
20240325,124000,112461120,11110,11110,11110,11110,0
|
|
20240325,123900,112461120,11110,11110,11110,11110,0
|
|
20240325,123800,112461120,11110,11110,11110,11110,4
|
|
20240325,123700,112416680,11110,11110,11110,11110,0
|
|
20240325,123600,112416680,11110,11110,11110,11110,0
|
|
20240325,123500,112416680,11110,11110,11110,11110,0
|
|
20240325,123400,112416680,11110,11110,11110,11110,10
|
|
20240325,123300,112305580,11100,11100,11100,11100,0
|
|
20240325,123200,112305580,11100,11100,11100,11100,0
|
|
20240325,123100,112305580,11100,11100,11100,11100,4
|
|
20240325,123000,112261180,11100,11100,11100,11100,0
|
|
20240325,122900,112261180,11100,11100,11100,11100,3
|
|
20240325,122800,112227880,11110,11110,11110,11110,0
|
|
20240325,122700,112227880,11110,11110,11110,11110,0
|
|
20240325,122600,112227880,11110,11110,11110,11110,0
|
|
20240325,122500,112227880,11110,11110,11110,11110,1
|
|
20240325,122400,112216770,11100,11100,11100,11100,0
|
|
20240325,122300,112216770,11100,11100,11100,11100,5
|
|
20240325,122200,112161270,11100,11100,11100,11100,1
|
|
20240325,122100,112150170,11110,11110,11110,11110,1
|
|
20240325,122000,112139060,11110,11110,11110,11110,1
|
|
20240325,121900,112127950,11110,11110,11110,11110,1
|
|
20240325,121800,112116840,11110,11110,11110,11110,0
|
|
20240325,121700,112116840,11110,11110,11110,11110,0
|
|
20240325,121600,112116840,11110,11110,11110,11110,0
|
|
20240325,121500,112116840,11110,11110,11110,11110,0
|
|
20240325,121400,112116840,11110,11110,11110,11110,0
|
|
20240325,121300,112116840,11110,11110,11110,11110,0
|
|
20240325,121200,112116840,11110,11110,11110,11110,1
|
|
20240325,121100,112105730,11110,11110,11110,11110,0
|
|
20240325,121000,112105730,11110,11110,11110,11110,0
|
|
20240325,120900,112105730,11110,11110,11110,11110,0
|
|
20240325,120800,112105730,11110,11110,11110,11110,0
|
|
20240325,120700,112105730,11110,11110,11110,11110,0
|
|
20240325,120600,112105730,11110,11110,11110,11110,0
|
|
20240325,120500,112105730,11110,11110,11110,11110,1
|
|
20240325,120400,112094620,11110,11110,11110,11110,181
|
|
20240325,120300,110083710,11110,11110,11110,11110,0
|
|
20240325,120200,110083710,11110,11110,11110,11110,0
|
|
20240325,120100,110083710,11110,11110,11110,11110,10
|
|
20240325,120000,109972610,11110,11110,11110,11110,0
|
|
20240325,115900,109972610,11110,11110,11110,11110,2
|
|
20240325,115800,109950390,11110,11110,11110,11110,2
|
|
20240325,115700,109928170,11110,11110,11110,11110,1
|
|
20240325,115600,109917060,11110,11110,11110,11110,0
|
|
20240325,115500,109917060,11110,11110,11110,11110,0
|
|
20240325,115400,109917060,11110,11110,11110,11110,0
|
|
20240325,115300,109917060,11110,11110,11110,11110,2
|
|
20240325,115200,109894840,11110,11110,11110,11110,11
|
|
20240325,115100,109772630,11110,11110,11110,11110,0
|
|
20240325,115000,109772630,11110,11110,11110,11110,0
|
|
20240325,114900,109772630,11110,11110,11110,11110,10
|
|
20240325,114800,109661530,11110,11110,11110,11110,0
|
|
20240325,114700,109661530,11110,11120,11120,11110,1004
|
|
20240325,114600,98505370,11130,11130,11130,11130,0
|
|
20240325,114500,98505370,11130,11130,11130,11130,0
|
|
20240325,114400,98505370,11130,11130,11130,11130,0
|
|
20240325,114300,98505370,11130,11130,11130,11130,0
|
|
20240325,114200,98505370,11130,11130,11130,11130,0
|
|
20240325,114100,98505370,11130,11130,11130,11130,0
|
|
20240325,114000,98505370,11130,11130,11130,11130,0
|
|
20240325,113900,98505370,11130,11130,11130,11130,0
|
|
20240325,113800,98505370,11130,11130,11130,11130,30
|
|
20240325,113700,98171470,11130,11130,11130,11130,5
|
|
20240325,113600,98115820,11130,11130,11130,11130,14
|
|
20240325,113500,97960000,11130,11130,11130,11130,0
|
|
20240325,113400,97960000,11130,11130,11130,11130,0
|
|
20240325,113300,97960000,11130,11130,11130,11130,0
|
|
20240325,113200,97960000,11130,11130,11130,11130,0
|
|
20240325,113100,97960000,11130,11130,11130,11130,0
|
|
20240325,113000,97960000,11130,11130,11130,11130,0
|
|
20240325,112900,97960000,11130,11130,11130,11130,12
|
|
20240325,112800,97826440,11120,11120,11120,11120,0
|
|
20240325,112700,97826440,11120,11120,11120,11120,10
|
|
20240325,112600,97715240,11110,11110,11110,11110,0
|
|
20240325,112500,97715240,11110,11110,11110,11110,0
|
|
20240325,112400,97715240,11110,11110,11110,11110,0
|
|
20240325,112300,97715240,11110,11110,11110,11110,0
|
|
20240325,112200,97715240,11110,11110,11110,11110,0
|
|
20240325,112100,97715240,11110,11120,11120,11110,450
|
|
20240325,112000,92715640,11110,11110,11110,11110,0
|
|
20240325,111900,92715640,11110,11110,11110,11110,0
|
|
20240325,111800,92715640,11110,11110,11110,11110,15
|
|
20240325,111700,92548990,11110,11110,11110,11110,36
|
|
20240325,111600,92149030,11130,11130,11130,11130,0
|
|
20240325,111500,92149030,11130,11130,11130,11130,0
|
|
20240325,111400,92149030,11130,11130,11130,11130,0
|
|
20240325,111300,92149030,11130,11130,11130,11130,5
|
|
20240325,111200,92093380,11110,11110,11110,11110,0
|
|
20240325,111100,92093380,11110,11110,11110,11110,0
|
|
20240325,111000,92093380,11110,11110,11110,11110,0
|
|
20240325,110900,92093380,11110,11110,11110,11110,0
|
|
20240325,110800,92093380,11110,11110,11110,11110,30
|
|
20240325,110700,91760080,11100,11100,11100,11100,0
|
|
20240325,110600,91760080,11100,11100,11100,11100,0
|
|
20240325,110500,91760080,11100,11100,11100,11100,0
|
|
20240325,110400,91760080,11100,11100,11100,11100,0
|
|
20240325,110300,91760080,11100,11100,11100,11100,225
|
|
20240325,110200,89262580,11110,11110,11110,11110,100
|
|
20240325,110100,88151580,11110,11120,11120,11110,92
|
|
20240325,110000,87129110,11120,11120,11120,11120,10
|
|
20240325,105900,87017910,11130,11130,11130,11130,0
|
|
20240325,105800,87017910,11130,11130,11130,11130,0
|
|
20240325,105700,87017910,11130,11130,11130,11130,0
|
|
20240325,105600,87017910,11130,11130,11130,11130,1
|
|
20240325,105500,87006780,11130,11130,11130,11130,1
|
|
20240325,105400,86995650,11130,11120,11130,11120,1283
|
|
20240325,105300,72728650,11120,11120,11120,11120,0
|
|
20240325,105200,72728650,11120,11120,11120,11120,0
|
|
20240325,105100,72728650,11120,11120,11120,11120,100
|
|
20240325,105000,71616650,11120,11120,11120,11120,0
|
|
20240325,104900,71616650,11120,11120,11120,11120,0
|
|
20240325,104800,71616650,11120,11120,11120,11120,1
|
|
20240325,104700,71605530,11120,11120,11120,11120,45
|
|
20240325,104600,71105130,11110,11110,11110,11110,0
|
|
20240325,104500,71105130,11110,11110,11110,11110,0
|
|
20240325,104400,71105130,11110,11110,11110,11110,0
|
|
20240325,104300,71105130,11110,11110,11110,11110,0
|
|
20240325,104200,71105130,11110,11110,11110,11110,0
|
|
20240325,104100,71105130,11110,11110,11110,11110,0
|
|
20240325,104000,71105130,11110,11110,11110,11110,13
|
|
20240325,103900,70960700,11120,11120,11120,11120,1
|
|
20240325,103800,70949580,11120,11120,11120,11120,47
|
|
20240325,103700,70426940,11110,11110,11110,11110,10
|
|
20240325,103600,70315840,11110,11110,11110,11110,0
|
|
20240325,103500,70315840,11110,11110,11110,11110,40
|
|
20240325,103400,69871440,11100,11100,11100,11100,0
|
|
20240325,103300,69871440,11100,11100,11100,11100,0
|
|
20240325,103200,69871440,11100,11100,11100,11100,0
|
|
20240325,103100,69871440,11100,11100,11100,11100,0
|
|
20240325,103000,69871440,11100,11100,11100,11100,0
|
|
20240325,102900,69871440,11100,11100,11100,11100,1
|
|
20240325,102800,69860340,11090,11090,11090,11090,0
|
|
20240325,102700,69860340,11090,11090,11090,11090,5
|
|
20240325,102600,69804890,11090,11090,11090,11090,0
|
|
20240325,102500,69804890,11090,11100,11100,11090,19
|
|
20240325,102400,69594130,11090,11110,11110,11090,734
|
|
20240325,102300,61446160,11090,11090,11090,11090,0
|
|
20240325,102200,61446160,11090,11090,11090,11090,0
|
|
20240325,102100,61446160,11090,11090,11090,11090,0
|
|
20240325,102000,61446160,11090,11090,11090,11090,0
|
|
20240325,101900,61446160,11090,11090,11090,11090,0
|
|
20240325,101800,61446160,11090,11090,11090,11090,0
|
|
20240325,101700,61446160,11090,11090,11090,11090,0
|
|
20240325,101600,61446160,11090,11090,11090,11090,1
|
|
20240325,101500,61435070,11080,11080,11080,11080,299
|
|
20240325,101400,58122150,11090,11100,11100,11090,592
|
|
20240325,101300,51554900,11100,11110,11110,11100,202
|
|
20240325,101200,49312380,11130,11130,11130,11130,1
|
|
20240325,101100,49301250,11110,11110,11110,11110,12
|
|
20240325,101000,49167930,11100,11100,11100,11100,621
|
|
20240325,100900,42274830,11110,11110,11110,11110,38
|
|
20240325,100800,41852650,11110,11130,11130,11110,656
|
|
20240325,100700,34561420,11150,11150,11150,11150,12
|
|
20240325,100600,34427620,11150,11150,11150,11150,8
|
|
20240325,100500,34338420,11150,11150,11150,11150,1
|
|
20240325,100400,34327270,11130,11140,11140,11130,2
|
|
20240325,100300,34305000,11150,11150,11150,11150,4
|
|
20240325,100200,34260400,11150,11150,11150,11150,24
|
|
20240325,100100,33992800,11140,11140,11140,11140,7
|
|
20240325,100000,33914820,11140,11150,11150,11120,103
|
|
20240325,095900,32769390,11150,11150,11150,11150,10
|
|
20240325,095800,32657890,11110,11120,11120,11110,5
|
|
20240325,095700,32602320,11120,11120,11120,11120,7
|
|
20240325,095600,32524480,11120,11140,11140,11120,440
|
|
20240325,095500,27629440,11170,11170,11170,11170,2
|
|
20240325,095400,27607100,11170,11140,11170,11140,25
|
|
20240325,095300,27327950,11160,11160,11160,11160,1
|
|
20240325,095200,27316790,11150,11130,11150,11130,83
|
|
20240325,095100,26392560,11120,11120,11120,11120,0
|
|
20240325,095000,26392560,11120,11120,11120,11120,6
|
|
20240325,094900,26325840,11120,11120,11120,11120,0
|
|
20240325,094800,26325840,11120,11130,11130,11120,218
|
|
20240325,094700,23901650,11130,11130,11130,11130,3
|
|
20240325,094600,23868260,11130,11130,11130,11130,92
|
|
20240325,094500,22844300,11140,11140,11140,11140,0
|
|
20240325,094400,22844300,11140,11140,11140,11140,6
|
|
20240325,094300,22777460,11140,11140,11140,11140,10
|
|
20240325,094200,22666060,11120,11120,11120,11120,0
|
|
20240325,094100,22666060,11120,11130,11130,11120,52
|
|
20240325,094000,22087400,11140,11140,11140,11140,0
|
|
20240325,093900,22087400,11140,11140,11140,11140,1
|
|
20240325,093800,22076260,11140,11140,11140,11140,2
|
|
20240325,093700,22053980,11140,11150,11150,11140,20
|
|
20240325,093600,21831160,11150,11150,11150,11150,0
|
|
20240325,093500,21831160,11150,11170,11170,11150,174
|
|
20240325,093400,19890440,11170,11170,11170,11170,2
|
|
20240325,093300,19868100,11190,11190,11190,11190,0
|
|
20240325,093200,19868100,11190,11190,11190,11190,2
|
|
20240325,093100,19845720,11190,11200,11200,11160,146
|
|
20240325,093000,18212190,11200,11200,11200,11200,11
|
|
20240325,092900,18088990,11200,11200,11200,11200,0
|
|
20240325,092800,18088990,11200,11200,11200,11200,0
|
|
20240325,092700,18088990,11200,11200,11200,11200,0
|
|
20240325,092600,18088990,11200,11200,11200,11200,52
|
|
20240325,092500,17506590,11220,11220,11220,11220,0
|
|
20240325,092400,17506590,11220,11210,11220,11200,289
|
|
20240325,092300,14269190,11220,11220,11220,11220,7
|
|
20240325,092200,14190650,11220,11220,11220,11220,20
|
|
20240325,092100,13966250,11230,11230,11230,11230,1
|
|
20240325,092000,13955020,11220,11230,11230,11220,3
|
|
20240325,091900,13921350,11230,11230,11230,11230,22
|
|
20240325,091800,13674290,11230,11230,11230,11230,10
|
|
20240325,091700,13561990,11230,11230,11230,11230,0
|
|
20240325,091600,13561990,11230,11230,11230,11230,0
|
|
20240325,091500,13561990,11230,11230,11230,11230,4
|
|
20240325,091400,13517070,11230,11230,11230,11230,101
|
|
20240325,091300,12382840,11230,11230,11230,11230,2
|
|
20240325,091200,12360380,11240,11250,11250,11240,152
|
|
20240325,091100,10650450,11260,11260,11260,11260,198
|
|
20240325,091000,8420970,11260,11260,11260,11260,121
|
|
20240325,090900,7058510,11260,11270,11270,11260,350
|
|
20240325,090800,3116870,11270,11270,11270,11270,25
|
|
20240325,090700,2835120,11280,11280,11280,11280,2
|
|
20240325,090600,2812560,11290,11290,11290,11290,10
|
|
20240325,090500,2699660,11290,11290,11290,11290,0
|
|
20240325,090400,2699660,11290,11290,11290,11290,100
|
|
20240325,090300,1570660,11290,11290,11290,11290,0
|
|
20240325,090200,1570660,11290,11290,11290,11290,0
|
|
20240325,090100,1570660,11290,11290,11290,11290,4
|
|
20240325,090000,1525500,11300,11300,11300,11300,135
|