667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,200400,77199320,3300,3300,3300,3300,780
|
|
20240325,200300,77199320,3300,3300,3300,3300,0
|
|
20240325,200200,77199320,3300,3300,3300,3300,0
|
|
20240325,200100,77199320,3300,3300,3300,3300,0
|
|
20240325,200000,77199320,3300,3300,3300,3300,0
|
|
20240325,195900,77199320,3300,3300,3300,3300,0
|
|
20240325,195800,77199320,3300,3300,3300,3300,0
|
|
20240325,195700,77199320,3300,3300,3300,3300,0
|
|
20240325,195600,77199320,3300,3300,3300,3300,0
|
|
20240325,195500,77199320,3300,3300,3300,3300,0
|
|
20240325,195400,77199320,3300,3300,3300,3300,0
|
|
20240325,195300,77199320,3300,3300,3300,3300,0
|
|
20240325,195200,77199320,3300,3300,3300,3300,0
|
|
20240325,195100,77199320,3300,3300,3300,3300,0
|
|
20240325,195000,77199320,3300,3300,3300,3300,0
|
|
20240325,194900,77199320,3300,3300,3300,3300,0
|
|
20240325,194800,77199320,3300,3300,3300,3300,0
|
|
20240325,194700,77199320,3300,3300,3300,3300,0
|
|
20240325,194600,77199320,3300,3300,3300,3300,0
|
|
20240325,194500,77199320,3300,3300,3300,3300,0
|
|
20240325,194400,77199320,3300,3300,3300,3300,0
|
|
20240325,194300,77199320,3300,3300,3300,3300,0
|
|
20240325,194200,77199320,3300,3300,3300,3300,0
|
|
20240325,194100,77199320,3300,3300,3300,3300,0
|
|
20240325,194000,77199320,3300,3300,3300,3300,0
|
|
20240325,193900,77199320,3300,3300,3300,3300,0
|
|
20240325,193800,77199320,3300,3300,3300,3300,0
|
|
20240325,193700,77199320,3300,3300,3300,3300,0
|
|
20240325,193600,77199320,3300,3300,3300,3300,0
|
|
20240325,193500,77199320,3300,3300,3300,3300,0
|
|
20240325,193400,77199320,3300,3300,3300,3300,780
|
|
20240325,193300,77199320,3300,3300,3300,3300,0
|
|
20240325,193200,77199320,3300,3300,3300,3300,0
|
|
20240325,193100,77199320,3300,3300,3300,3300,0
|
|
20240325,193000,77199320,3300,3300,3300,3300,0
|
|
20240325,192900,77199320,3300,3300,3300,3300,0
|
|
20240325,192800,77199320,3300,3300,3300,3300,0
|
|
20240325,192700,77199320,3300,3300,3300,3300,0
|
|
20240325,192600,77199320,3300,3300,3300,3300,0
|
|
20240325,192500,77199320,3300,3300,3300,3300,0
|
|
20240325,192400,77199320,3300,3300,3300,3300,0
|
|
20240325,192300,77199320,3300,3300,3300,3300,0
|
|
20240325,192200,77199320,3300,3300,3300,3300,0
|
|
20240325,192100,77199320,3300,3300,3300,3300,0
|
|
20240325,192000,77199320,3300,3300,3300,3300,0
|
|
20240325,191900,77199320,3300,3300,3300,3300,0
|
|
20240325,191800,77199320,3300,3300,3300,3300,0
|
|
20240325,191700,77199320,3300,3300,3300,3300,0
|
|
20240325,191600,77199320,3300,3300,3300,3300,0
|
|
20240325,191500,77199320,3300,3300,3300,3300,0
|
|
20240325,191400,77199320,3300,3300,3300,3300,0
|
|
20240325,191300,77199320,3300,3300,3300,3300,0
|
|
20240325,191200,77199320,3300,3300,3300,3300,0
|
|
20240325,191100,77199320,3300,3300,3300,3300,0
|
|
20240325,191000,77199320,3300,3300,3300,3300,0
|
|
20240325,190900,77199320,3300,3300,3300,3300,0
|
|
20240325,190800,77199320,3300,3300,3300,3300,0
|
|
20240325,190700,77199320,3300,3300,3300,3300,0
|
|
20240325,190600,77199320,3300,3300,3300,3300,0
|
|
20240325,190500,77199320,3300,3300,3300,3300,0
|
|
20240325,190400,77199320,3300,3300,3300,3300,780
|
|
20240325,190300,77199320,3300,3300,3300,3300,0
|
|
20240325,190200,77199320,3300,3300,3300,3300,0
|
|
20240325,190100,77199320,3300,3300,3300,3300,0
|
|
20240325,190000,77199320,3300,3300,3300,3300,0
|
|
20240325,185900,77199320,3300,3300,3300,3300,0
|
|
20240325,185800,77199320,3300,3300,3300,3300,0
|
|
20240325,185700,77199320,3300,3300,3300,3300,0
|
|
20240325,185600,77199320,3300,3300,3300,3300,0
|
|
20240325,185500,77199320,3300,3300,3300,3300,0
|
|
20240325,185400,77199320,3300,3300,3300,3300,0
|
|
20240325,185300,77199320,3300,3300,3300,3300,0
|
|
20240325,185200,77199320,3300,3300,3300,3300,0
|
|
20240325,185100,77199320,3300,3300,3300,3300,0
|
|
20240325,185000,77199320,3300,3300,3300,3300,0
|
|
20240325,184900,77199320,3300,3300,3300,3300,0
|
|
20240325,184800,77199320,3300,3300,3300,3300,0
|
|
20240325,184700,77199320,3300,3300,3300,3300,0
|
|
20240325,184600,77199320,3300,3300,3300,3300,0
|
|
20240325,184500,77199320,3300,3300,3300,3300,0
|
|
20240325,184400,77199320,3300,3300,3300,3300,0
|
|
20240325,184300,77199320,3300,3300,3300,3300,0
|
|
20240325,184200,77199320,3300,3300,3300,3300,0
|
|
20240325,184100,77199320,3300,3300,3300,3300,0
|
|
20240325,184000,77199320,3300,3300,3300,3300,0
|
|
20240325,183900,77199320,3300,3300,3300,3300,0
|
|
20240325,183800,77199320,3300,3300,3300,3300,0
|
|
20240325,183700,77199320,3300,3300,3300,3300,0
|
|
20240325,183600,77199320,3300,3300,3300,3300,0
|
|
20240325,183500,77199320,3300,3300,3300,3300,0
|
|
20240325,183400,77199320,3300,3300,3300,3300,780
|
|
20240325,183300,77199320,3300,3300,3300,3300,0
|
|
20240325,183200,77199320,3300,3300,3300,3300,0
|
|
20240325,183100,77199320,3300,3300,3300,3300,0
|
|
20240325,183000,77199320,3300,3300,3300,3300,0
|
|
20240325,182900,77199320,3300,3300,3300,3300,0
|
|
20240325,182800,77199320,3300,3300,3300,3300,0
|
|
20240325,182700,77199320,3300,3300,3300,3300,0
|
|
20240325,182600,77199320,3300,3300,3300,3300,0
|
|
20240325,182500,77199320,3300,3300,3300,3300,0
|
|
20240325,182400,77199320,3300,3300,3300,3300,0
|
|
20240325,182300,77199320,3300,3300,3300,3300,0
|
|
20240325,182200,77199320,3300,3300,3300,3300,0
|
|
20240325,182100,77199320,3300,3300,3300,3300,0
|
|
20240325,182000,77199320,3300,3300,3300,3300,0
|
|
20240325,181900,77199320,3300,3300,3300,3300,0
|
|
20240325,181800,77199320,3300,3300,3300,3300,0
|
|
20240325,181700,77199320,3300,3300,3300,3300,0
|
|
20240325,181600,77199320,3300,3300,3300,3300,0
|
|
20240325,181500,77199320,3300,3300,3300,3300,0
|
|
20240325,181400,77199320,3300,3300,3300,3300,0
|
|
20240325,181300,77199320,3300,3300,3300,3300,0
|
|
20240325,181200,77199320,3300,3300,3300,3300,0
|
|
20240325,181100,77199320,3300,3300,3300,3300,0
|
|
20240325,181000,77199320,3300,3300,3300,3300,0
|
|
20240325,180900,77199320,3300,3300,3300,3300,0
|
|
20240325,180800,77199320,3300,3300,3300,3300,0
|
|
20240325,180700,77199320,3300,3300,3300,3300,0
|
|
20240325,180600,77199320,3300,3300,3300,3300,0
|
|
20240325,180500,77199320,3300,3300,3300,3300,0
|
|
20240325,180400,77199320,3300,3300,3300,3300,780
|
|
20240325,180300,77199320,3300,3300,3300,3300,0
|
|
20240325,180200,77199320,3300,3300,3300,3300,0
|
|
20240325,180100,77199320,3300,3300,3300,3300,0
|
|
20240325,180000,77199320,3300,3300,3300,3300,0
|
|
20240325,175900,77199320,3300,3300,3300,3300,0
|
|
20240325,175800,77199320,3300,3300,3300,3300,0
|
|
20240325,175700,77199320,3300,3300,3300,3300,0
|
|
20240325,175600,77199320,3300,3300,3300,3300,0
|
|
20240325,175500,77199320,3300,3300,3300,3300,0
|
|
20240325,175400,77199320,3300,3300,3300,3300,0
|
|
20240325,175300,77199320,3300,3300,3300,3300,0
|
|
20240325,175200,77199320,3300,3300,3300,3300,0
|
|
20240325,175100,77199320,3300,3300,3300,3300,0
|
|
20240325,175000,77199320,3300,3300,3300,3300,0
|
|
20240325,174900,77199320,3300,3300,3300,3300,0
|
|
20240325,174800,77199320,3300,3300,3300,3300,0
|
|
20240325,174700,77199320,3300,3300,3300,3300,0
|
|
20240325,174600,77199320,3300,3300,3300,3300,0
|
|
20240325,174500,77199320,3300,3300,3300,3300,0
|
|
20240325,174400,77199320,3300,3300,3300,3300,0
|
|
20240325,174300,77199320,3300,3300,3300,3300,0
|
|
20240325,174200,77199320,3300,3300,3300,3300,0
|
|
20240325,174100,77199320,3300,3300,3300,3300,0
|
|
20240325,174000,77199320,3300,3300,3300,3300,0
|
|
20240325,173900,77199320,3300,3300,3300,3300,0
|
|
20240325,173800,77199320,3300,3300,3300,3300,0
|
|
20240325,173700,77199320,3300,3300,3300,3300,0
|
|
20240325,173600,77199320,3300,3300,3300,3300,0
|
|
20240325,173500,77199320,3300,3300,3300,3300,0
|
|
20240325,173400,77199320,3300,3300,3300,3300,780
|
|
20240325,173300,77199320,3300,3300,3300,3300,0
|
|
20240325,173200,77199320,3300,3300,3300,3300,0
|
|
20240325,173100,77199320,3300,3300,3300,3300,0
|
|
20240325,173000,77199320,3300,3300,3300,3300,0
|
|
20240325,172900,77199320,3300,3300,3300,3300,0
|
|
20240325,172800,77199320,3300,3300,3300,3300,0
|
|
20240325,172700,77199320,3300,3300,3300,3300,0
|
|
20240325,172600,77199320,3300,3300,3300,3300,0
|
|
20240325,172500,77199320,3300,3300,3300,3300,0
|
|
20240325,172400,77199320,3300,3300,3300,3300,0
|
|
20240325,172300,77199320,3300,3300,3300,3300,0
|
|
20240325,172200,77199320,3300,3300,3300,3300,0
|
|
20240325,172100,77199320,3300,3300,3300,3300,0
|
|
20240325,172000,77199320,3300,3300,3300,3300,0
|
|
20240325,171900,77199320,3300,3300,3300,3300,0
|
|
20240325,171800,77199320,3300,3300,3300,3300,0
|
|
20240325,171700,77199320,3300,3300,3300,3300,0
|
|
20240325,171600,77199320,3300,3300,3300,3300,0
|
|
20240325,171500,77199320,3300,3300,3300,3300,0
|
|
20240325,171400,77199320,3300,3300,3300,3300,0
|
|
20240325,171300,77199320,3300,3300,3300,3300,0
|
|
20240325,171200,77199320,3300,3300,3300,3300,0
|
|
20240325,171100,77199320,3300,3300,3300,3300,0
|
|
20240325,171000,77199320,3300,3300,3300,3300,0
|
|
20240325,170900,77199320,3300,3300,3300,3300,0
|
|
20240325,170800,77199320,3300,3300,3300,3300,0
|
|
20240325,170700,77199320,3300,3300,3300,3300,0
|
|
20240325,170600,77199320,3300,3300,3300,3300,0
|
|
20240325,170500,77199320,3300,3300,3300,3300,0
|
|
20240325,170400,77199320,3300,3300,3300,3300,780
|
|
20240325,170300,77199320,3300,3300,3300,3300,0
|
|
20240325,170200,77199320,3300,3300,3300,3300,0
|
|
20240325,170100,77199320,3300,3300,3300,3300,0
|
|
20240325,170000,77199320,3300,3300,3300,3300,0
|
|
20240325,165900,77199320,3300,3300,3300,3300,0
|
|
20240325,165800,77199320,3300,3300,3300,3300,0
|
|
20240325,165700,77199320,3300,3300,3300,3300,0
|
|
20240325,165600,77199320,3300,3300,3300,3300,0
|
|
20240325,165500,77199320,3300,3300,3300,3300,0
|
|
20240325,165400,77199320,3300,3300,3300,3300,0
|
|
20240325,165300,77199320,3300,3300,3300,3300,0
|
|
20240325,165200,77199320,3300,3300,3300,3300,0
|
|
20240325,165100,77199320,3300,3300,3300,3300,0
|
|
20240325,165000,77199320,3300,3300,3300,3300,0
|
|
20240325,164900,77199320,3300,3300,3300,3300,0
|
|
20240325,164800,77199320,3300,3300,3300,3300,0
|
|
20240325,164700,77199320,3300,3300,3300,3300,0
|
|
20240325,164600,77199320,3300,3300,3300,3300,0
|
|
20240325,164500,77199320,3300,3300,3300,3300,0
|
|
20240325,164400,77199320,3300,3300,3300,3300,0
|
|
20240325,164300,77199320,3300,3300,3300,3300,0
|
|
20240325,164200,77199320,3300,3300,3300,3300,0
|
|
20240325,164100,77199320,3300,3300,3300,3300,0
|
|
20240325,164000,77199320,3300,3300,3300,3300,0
|
|
20240325,163900,77199320,3300,3300,3300,3300,0
|
|
20240325,163800,77199320,3300,3300,3300,3300,0
|
|
20240325,163700,77199320,3300,3300,3300,3300,0
|
|
20240325,163600,77199320,3300,3300,3300,3300,0
|
|
20240325,163500,77199320,3300,3300,3300,3300,0
|
|
20240325,163400,77199320,3300,3300,3300,3300,780
|
|
20240325,163300,77199320,3300,3300,3300,3300,0
|
|
20240325,163200,77199320,3300,3300,3300,3300,0
|
|
20240325,163100,77199320,3300,3300,3300,3300,0
|
|
20240325,163000,77199320,3300,3300,3300,3300,0
|
|
20240325,162900,77199320,3300,3300,3300,3300,0
|
|
20240325,162800,77199320,3300,3300,3300,3300,0
|
|
20240325,162700,77199320,3300,3300,3300,3300,0
|
|
20240325,162600,77199320,3300,3300,3300,3300,0
|
|
20240325,162500,77199320,3300,3300,3300,3300,0
|
|
20240325,162400,77199320,3300,3300,3300,3300,0
|
|
20240325,162300,77199320,3300,3300,3300,3300,0
|
|
20240325,162200,77199320,3300,3300,3300,3300,0
|
|
20240325,162100,77199320,3300,3300,3300,3300,0
|
|
20240325,162000,77199320,3300,3300,3300,3300,0
|
|
20240325,161900,77199320,3300,3300,3300,3300,0
|
|
20240325,161800,77199320,3300,3300,3300,3300,0
|
|
20240325,161700,77199320,3300,3300,3300,3300,0
|
|
20240325,161600,77199320,3300,3300,3300,3300,0
|
|
20240325,161500,77199320,3300,3300,3300,3300,0
|
|
20240325,161400,77199320,3300,3300,3300,3300,0
|
|
20240325,161300,77199320,3300,3300,3300,3300,0
|
|
20240325,161200,77199320,3300,3300,3300,3300,0
|
|
20240325,161100,77199320,3300,3300,3300,3300,0
|
|
20240325,161000,77199320,3300,3300,3300,3300,0
|
|
20240325,160900,77199320,3300,3300,3300,3300,0
|
|
20240325,160800,77199320,3300,3300,3300,3300,0
|
|
20240325,160700,77199320,3300,3300,3300,3300,0
|
|
20240325,160600,77199320,3300,3300,3300,3300,0
|
|
20240325,160500,77199320,3300,3300,3300,3300,0
|
|
20240325,160400,77199320,3300,3300,3300,3300,780
|
|
20240325,160300,77199320,3300,3300,3300,3300,0
|
|
20240325,160200,77199320,3300,3300,3300,3300,0
|
|
20240325,160100,77199320,3300,3300,3300,3300,0
|
|
20240325,160000,77199320,3300,3300,3300,3300,0
|
|
20240325,155900,77199320,3300,3300,3300,3300,0
|
|
20240325,155800,77199320,3300,3300,3300,3300,0
|
|
20240325,155700,77199320,3300,3300,3300,3300,0
|
|
20240325,155600,77199320,3300,3300,3300,3300,0
|
|
20240325,155500,77199320,3300,3300,3300,3300,0
|
|
20240325,155400,77199320,3300,3300,3300,3300,0
|
|
20240325,155300,77199320,3300,3300,3300,3300,0
|
|
20240325,155200,77199320,3300,3300,3300,3300,0
|
|
20240325,155100,77199320,3300,3300,3300,3300,0
|
|
20240325,155000,77199320,3300,3300,3300,3300,0
|
|
20240325,154900,77199320,3300,3300,3300,3300,0
|
|
20240325,154800,77199320,3300,3300,3300,3300,0
|
|
20240325,154700,77199320,3300,3300,3300,3300,0
|
|
20240325,154600,77199320,3300,3300,3300,3300,0
|
|
20240325,154500,77199320,3300,3300,3300,3300,0
|
|
20240325,154400,77199320,3300,3300,3300,3300,0
|
|
20240325,154300,77199320,3300,3300,3300,3300,0
|
|
20240325,154200,77199320,3300,3300,3300,3300,0
|
|
20240325,154100,77199320,3300,3300,3300,3300,0
|
|
20240325,154000,77199320,3300,3300,3300,3300,0
|
|
20240325,153900,77199320,3300,3300,3300,3300,0
|
|
20240325,153800,77199320,3300,3300,3300,3300,0
|
|
20240325,153700,77199320,3300,3300,3300,3300,0
|
|
20240325,153600,77199320,3300,3300,3300,3300,0
|
|
20240325,153500,77199320,3300,3300,3300,3300,0
|
|
20240325,153400,77199320,3300,3300,3300,3300,780
|
|
20240325,153300,77199320,3300,3300,3300,3300,0
|
|
20240325,153200,77199320,3300,3300,3300,3300,0
|
|
20240325,153100,77199320,3300,3300,3300,3300,0
|
|
20240325,153000,77199320,3300,3300,3300,3300,780
|
|
20240325,152900,74625320,3295,3295,3295,3295,0
|
|
20240325,152800,74625320,3295,3295,3295,3295,0
|
|
20240325,152700,74625320,3295,3295,3295,3295,0
|
|
20240325,152600,74625320,3295,3295,3295,3295,0
|
|
20240325,152500,74625320,3295,3295,3295,3295,0
|
|
20240325,152400,74625320,3295,3295,3295,3295,0
|
|
20240325,152300,74625320,3295,3295,3295,3295,0
|
|
20240325,152200,74625320,3295,3295,3295,3295,0
|
|
20240325,152100,74625320,3295,3295,3295,3295,0
|
|
20240325,152000,74625320,3295,3295,3295,3295,0
|
|
20240325,151900,74625320,3295,3295,3295,3295,0
|
|
20240325,151800,74625320,3295,3295,3295,3295,7
|
|
20240325,151700,74602255,3295,3295,3295,3295,0
|
|
20240325,151600,74602255,3295,3295,3295,3295,0
|
|
20240325,151500,74602255,3295,3295,3295,3295,0
|
|
20240325,151400,74602255,3295,3285,3295,3285,2
|
|
20240325,151300,74595675,3295,3295,3295,3295,0
|
|
20240325,151200,74595675,3295,3295,3295,3295,0
|
|
20240325,151100,74595675,3295,3295,3295,3295,1
|
|
20240325,151000,74592380,3285,3285,3285,3285,0
|
|
20240325,150900,74592380,3285,3285,3285,3285,200
|
|
20240325,150800,73935380,3295,3295,3295,3295,0
|
|
20240325,150700,73935380,3295,3295,3295,3295,0
|
|
20240325,150600,73935380,3295,3295,3295,3295,0
|
|
20240325,150500,73935380,3295,3295,3295,3295,4
|
|
20240325,150400,73922200,3295,3295,3295,3295,0
|
|
20240325,150300,73922200,3295,3295,3295,3295,0
|
|
20240325,150200,73922200,3295,3285,3295,3280,1111
|
|
20240325,150100,70272955,3295,3295,3295,3295,1
|
|
20240325,150000,70269660,3285,3285,3285,3285,0
|
|
20240325,145900,70269660,3285,3290,3290,3285,2014
|
|
20240325,145800,63646025,3295,3295,3295,3295,0
|
|
20240325,145700,63646025,3295,3295,3295,3295,0
|
|
20240325,145600,63646025,3295,3295,3295,3295,0
|
|
20240325,145500,63646025,3295,3295,3295,3295,0
|
|
20240325,145400,63646025,3295,3295,3295,3295,0
|
|
20240325,145300,63646025,3295,3295,3295,3295,0
|
|
20240325,145200,63646025,3295,3295,3295,3295,0
|
|
20240325,145100,63646025,3295,3295,3295,3295,0
|
|
20240325,145000,63646025,3295,3295,3295,3295,0
|
|
20240325,144900,63646025,3295,3295,3295,3295,0
|
|
20240325,144800,63646025,3295,3295,3295,3295,0
|
|
20240325,144700,63646025,3295,3295,3295,3295,2
|
|
20240325,144600,63639435,3290,3290,3290,3290,0
|
|
20240325,144500,63639435,3290,3290,3290,3290,0
|
|
20240325,144400,63639435,3290,3290,3290,3290,0
|
|
20240325,144300,63639435,3290,3290,3290,3290,30
|
|
20240325,144200,63540735,3295,3295,3295,3295,0
|
|
20240325,144100,63540735,3295,3295,3295,3295,549
|
|
20240325,144000,61731780,3295,3295,3295,3295,0
|
|
20240325,143900,61731780,3295,3295,3295,3295,0
|
|
20240325,143800,61731780,3295,3295,3295,3295,0
|
|
20240325,143700,61731780,3295,3295,3295,3295,0
|
|
20240325,143600,61731780,3295,3295,3295,3295,0
|
|
20240325,143500,61731780,3295,3295,3295,3295,0
|
|
20240325,143400,61731780,3295,3295,3295,3295,0
|
|
20240325,143300,61731780,3295,3295,3295,3295,0
|
|
20240325,143200,61731780,3295,3295,3295,3295,0
|
|
20240325,143100,61731780,3295,3295,3295,3295,0
|
|
20240325,143000,61731780,3295,3295,3295,3295,10
|
|
20240325,142900,61698830,3295,3295,3295,3295,0
|
|
20240325,142800,61698830,3295,3295,3295,3295,0
|
|
20240325,142700,61698830,3295,3295,3295,3295,0
|
|
20240325,142600,61698830,3295,3295,3295,3295,0
|
|
20240325,142500,61698830,3295,3295,3295,3295,0
|
|
20240325,142400,61698830,3295,3295,3295,3295,0
|
|
20240325,142300,61698830,3295,3295,3295,3295,0
|
|
20240325,142200,61698830,3295,3295,3295,3295,0
|
|
20240325,142100,61698830,3295,3295,3295,3295,0
|
|
20240325,142000,61698830,3295,3295,3295,3295,0
|
|
20240325,141900,61698830,3295,3295,3295,3295,0
|
|
20240325,141800,61698830,3295,3295,3295,3295,0
|
|
20240325,141700,61698830,3295,3295,3295,3295,0
|
|
20240325,141600,61698830,3295,3295,3295,3295,0
|
|
20240325,141500,61698830,3295,3295,3295,3295,0
|
|
20240325,141400,61698830,3295,3295,3295,3295,0
|
|
20240325,141300,61698830,3295,3295,3295,3295,0
|
|
20240325,141200,61698830,3295,3295,3295,3295,0
|
|
20240325,141100,61698830,3295,3295,3295,3295,5
|
|
20240325,141000,61682355,3295,3295,3295,3295,0
|
|
20240325,140900,61682355,3295,3295,3295,3295,0
|
|
20240325,140800,61682355,3295,3295,3295,3295,0
|
|
20240325,140700,61682355,3295,3295,3295,3295,0
|
|
20240325,140600,61682355,3295,3295,3295,3295,0
|
|
20240325,140500,61682355,3295,3295,3295,3295,0
|
|
20240325,140400,61682355,3295,3295,3295,3295,0
|
|
20240325,140300,61682355,3295,3295,3295,3295,0
|
|
20240325,140200,61682355,3295,3295,3295,3295,0
|
|
20240325,140100,61682355,3295,3295,3295,3295,0
|
|
20240325,140000,61682355,3295,3295,3295,3295,0
|
|
20240325,135900,61682355,3295,3295,3295,3295,800
|
|
20240325,135800,59046355,3295,3295,3295,3295,0
|
|
20240325,135700,59046355,3295,3295,3295,3295,0
|
|
20240325,135600,59046355,3295,3295,3295,3295,0
|
|
20240325,135500,59046355,3295,3295,3295,3295,0
|
|
20240325,135400,59046355,3295,3295,3295,3295,0
|
|
20240325,135300,59046355,3295,3295,3295,3295,0
|
|
20240325,135200,59046355,3295,3295,3295,3295,2
|
|
20240325,135100,59039765,3290,3290,3290,3290,0
|
|
20240325,135000,59039765,3290,3290,3290,3290,0
|
|
20240325,134900,59039765,3290,3290,3290,3290,0
|
|
20240325,134800,59039765,3290,3290,3290,3290,0
|
|
20240325,134700,59039765,3290,3290,3290,3290,0
|
|
20240325,134600,59039765,3290,3290,3290,3290,0
|
|
20240325,134500,59039765,3290,3295,3295,3290,681
|
|
20240325,134400,56799270,3290,3290,3290,3290,0
|
|
20240325,134300,56799270,3290,3290,3290,3290,0
|
|
20240325,134200,56799270,3290,3290,3290,3290,0
|
|
20240325,134100,56799270,3290,3290,3290,3290,0
|
|
20240325,134000,56799270,3290,3290,3290,3290,0
|
|
20240325,133900,56799270,3290,3290,3290,3290,0
|
|
20240325,133800,56799270,3290,3290,3290,3290,50
|
|
20240325,133700,56634770,3295,3295,3295,3295,0
|
|
20240325,133600,56634770,3295,3295,3295,3295,0
|
|
20240325,133500,56634770,3295,3295,3295,3295,0
|
|
20240325,133400,56634770,3295,3295,3295,3295,0
|
|
20240325,133300,56634770,3295,3295,3295,3295,0
|
|
20240325,133200,56634770,3295,3295,3295,3295,0
|
|
20240325,133100,56634770,3295,3295,3295,3295,0
|
|
20240325,133000,56634770,3295,3295,3295,3295,0
|
|
20240325,132900,56634770,3295,3295,3295,3295,0
|
|
20240325,132800,56634770,3295,3295,3295,3295,0
|
|
20240325,132700,56634770,3295,3295,3295,3295,0
|
|
20240325,132600,56634770,3295,3295,3295,3295,0
|
|
20240325,132500,56634770,3295,3295,3295,3295,0
|
|
20240325,132400,56634770,3295,3295,3295,3295,0
|
|
20240325,132300,56634770,3295,3295,3295,3295,0
|
|
20240325,132200,56634770,3295,3295,3295,3295,0
|
|
20240325,132100,56634770,3295,3295,3295,3295,10
|
|
20240325,132000,56601820,3290,3290,3290,3290,0
|
|
20240325,131900,56601820,3290,3290,3290,3290,0
|
|
20240325,131800,56601820,3290,3290,3290,3290,0
|
|
20240325,131700,56601820,3290,3290,3290,3290,0
|
|
20240325,131600,56601820,3290,3290,3290,3290,0
|
|
20240325,131500,56601820,3290,3290,3290,3290,0
|
|
20240325,131400,56601820,3290,3290,3290,3290,2
|
|
20240325,131300,56595240,3295,3295,3295,3295,0
|
|
20240325,131200,56595240,3295,3295,3295,3295,0
|
|
20240325,131100,56595240,3295,3295,3295,3295,0
|
|
20240325,131000,56595240,3295,3295,3295,3295,0
|
|
20240325,130900,56595240,3295,3295,3295,3295,500
|
|
20240325,130800,54947740,3300,3300,3300,3300,10
|
|
20240325,130700,54914740,3300,3300,3300,3300,0
|
|
20240325,130600,54914740,3300,3300,3300,3300,4
|
|
20240325,130500,54901540,3295,3295,3295,3295,0
|
|
20240325,130400,54901540,3295,3295,3295,3295,0
|
|
20240325,130300,54901540,3295,3295,3295,3295,0
|
|
20240325,130200,54901540,3295,3295,3295,3295,0
|
|
20240325,130100,54901540,3295,3295,3295,3295,0
|
|
20240325,130000,54901540,3295,3295,3295,3295,0
|
|
20240325,125900,54901540,3295,3295,3295,3295,0
|
|
20240325,125800,54901540,3295,3295,3295,3295,0
|
|
20240325,125700,54901540,3295,3295,3295,3295,0
|
|
20240325,125600,54901540,3295,3295,3295,3295,0
|
|
20240325,125500,54901540,3295,3295,3295,3295,0
|
|
20240325,125400,54901540,3295,3295,3295,3295,0
|
|
20240325,125300,54901540,3295,3295,3295,3295,0
|
|
20240325,125200,54901540,3295,3295,3295,3295,0
|
|
20240325,125100,54901540,3295,3295,3295,3295,0
|
|
20240325,125000,54901540,3295,3295,3295,3295,0
|
|
20240325,124900,54901540,3295,3295,3295,3295,0
|
|
20240325,124800,54901540,3295,3295,3295,3295,0
|
|
20240325,124700,54901540,3295,3295,3295,3295,0
|
|
20240325,124600,54901540,3295,3295,3295,3295,0
|
|
20240325,124500,54901540,3295,3295,3295,3295,2
|
|
20240325,124400,54894950,3295,3295,3295,3295,1
|
|
20240325,124300,54891655,3295,3295,3295,3295,6
|
|
20240325,124200,54871885,3295,3295,3295,3295,3
|
|
20240325,124100,54862000,3295,3295,3295,3295,0
|
|
20240325,124000,54862000,3295,3295,3295,3295,0
|
|
20240325,123900,54862000,3295,3295,3295,3295,0
|
|
20240325,123800,54862000,3295,3295,3295,3295,0
|
|
20240325,123700,54862000,3295,3295,3295,3295,0
|
|
20240325,123600,54862000,3295,3295,3295,3295,0
|
|
20240325,123500,54862000,3295,3295,3295,3295,0
|
|
20240325,123400,54862000,3295,3295,3295,3295,0
|
|
20240325,123300,54862000,3295,3295,3295,3295,161
|
|
20240325,123200,54331505,3295,3295,3295,3295,0
|
|
20240325,123100,54331505,3295,3295,3295,3295,0
|
|
20240325,123000,54331505,3295,3295,3295,3295,0
|
|
20240325,122900,54331505,3295,3295,3295,3295,0
|
|
20240325,122800,54331505,3295,3295,3295,3295,0
|
|
20240325,122700,54331505,3295,3295,3295,3295,0
|
|
20240325,122600,54331505,3295,3295,3295,3295,0
|
|
20240325,122500,54331505,3295,3295,3295,3295,0
|
|
20240325,122400,54331505,3295,3295,3295,3295,0
|
|
20240325,122300,54331505,3295,3295,3295,3295,0
|
|
20240325,122200,54331505,3295,3295,3295,3295,0
|
|
20240325,122100,54331505,3295,3295,3295,3295,0
|
|
20240325,122000,54331505,3295,3295,3295,3295,0
|
|
20240325,121900,54331505,3295,3295,3295,3295,0
|
|
20240325,121800,54331505,3295,3295,3295,3295,0
|
|
20240325,121700,54331505,3295,3295,3295,3295,0
|
|
20240325,121600,54331505,3295,3295,3295,3295,0
|
|
20240325,121500,54331505,3295,3295,3295,3295,0
|
|
20240325,121400,54331505,3295,3295,3295,3295,0
|
|
20240325,121300,54331505,3295,3295,3295,3295,0
|
|
20240325,121200,54331505,3295,3295,3295,3295,0
|
|
20240325,121100,54331505,3295,3295,3295,3295,0
|
|
20240325,121000,54331505,3295,3295,3295,3295,0
|
|
20240325,120900,54331505,3295,3295,3295,3295,0
|
|
20240325,120800,54331505,3295,3295,3295,3295,0
|
|
20240325,120700,54331505,3295,3295,3295,3295,0
|
|
20240325,120600,54331505,3295,3295,3295,3295,0
|
|
20240325,120500,54331505,3295,3295,3295,3295,0
|
|
20240325,120400,54331505,3295,3295,3295,3295,1
|
|
20240325,120300,54328210,3295,3295,3295,3295,0
|
|
20240325,120200,54328210,3295,3295,3295,3295,0
|
|
20240325,120100,54328210,3295,3295,3295,3295,0
|
|
20240325,120000,54328210,3295,3295,3295,3295,0
|
|
20240325,115900,54328210,3295,3295,3295,3295,0
|
|
20240325,115800,54328210,3295,3295,3295,3295,0
|
|
20240325,115700,54328210,3295,3295,3295,3295,0
|
|
20240325,115600,54328210,3295,3295,3295,3295,10
|
|
20240325,115500,54295260,3290,3290,3290,3290,0
|
|
20240325,115400,54295260,3290,3290,3290,3290,0
|
|
20240325,115300,54295260,3290,3290,3290,3290,0
|
|
20240325,115200,54295260,3290,3290,3290,3290,0
|
|
20240325,115100,54295260,3290,3290,3290,3290,0
|
|
20240325,115000,54295260,3290,3290,3290,3290,0
|
|
20240325,114900,54295260,3290,3290,3290,3290,0
|
|
20240325,114800,54295260,3290,3295,3295,3290,665
|
|
20240325,114700,52106955,3300,3300,3300,3300,0
|
|
20240325,114600,52106955,3300,3300,3300,3300,1
|
|
20240325,114500,52103655,3290,3290,3290,3290,0
|
|
20240325,114400,52103655,3290,3290,3290,3290,0
|
|
20240325,114300,52103655,3290,3290,3290,3290,0
|
|
20240325,114200,52103655,3290,3290,3290,3290,1
|
|
20240325,114100,52100365,3300,3300,3300,3300,0
|
|
20240325,114000,52100365,3300,3300,3300,3300,0
|
|
20240325,113900,52100365,3300,3300,3300,3300,0
|
|
20240325,113800,52100365,3300,3300,3300,3300,0
|
|
20240325,113700,52100365,3300,3300,3300,3300,0
|
|
20240325,113600,52100365,3300,3300,3300,3300,0
|
|
20240325,113500,52100365,3300,3300,3300,3300,0
|
|
20240325,113400,52100365,3300,3300,3300,3300,305
|
|
20240325,113300,51093865,3300,3300,3300,3300,0
|
|
20240325,113200,51093865,3300,3300,3300,3300,0
|
|
20240325,113100,51093865,3300,3290,3300,3290,390
|
|
20240325,113000,49808765,3290,3290,3290,3290,0
|
|
20240325,112900,49808765,3290,3290,3290,3290,0
|
|
20240325,112800,49808765,3290,3290,3290,3290,10
|
|
20240325,112700,49775865,3300,3300,3300,3300,0
|
|
20240325,112600,49775865,3300,3300,3300,3300,0
|
|
20240325,112500,49775865,3300,3300,3300,3300,0
|
|
20240325,112400,49775865,3300,3300,3300,3300,0
|
|
20240325,112300,49775865,3300,3300,3300,3300,0
|
|
20240325,112200,49775865,3300,3300,3300,3300,0
|
|
20240325,112100,49775865,3300,3300,3300,3300,0
|
|
20240325,112000,49775865,3300,3300,3300,3300,0
|
|
20240325,111900,49775865,3300,3300,3300,3300,0
|
|
20240325,111800,49775865,3300,3300,3300,3300,0
|
|
20240325,111700,49775865,3300,3300,3300,3300,0
|
|
20240325,111600,49775865,3300,3300,3300,3300,0
|
|
20240325,111500,49775865,3300,3300,3300,3300,0
|
|
20240325,111400,49775865,3300,3300,3300,3300,0
|
|
20240325,111300,49775865,3300,3300,3300,3300,0
|
|
20240325,111200,49775865,3300,3300,3300,3300,0
|
|
20240325,111100,49775865,3300,3300,3300,3300,0
|
|
20240325,111000,49775865,3300,3300,3300,3300,0
|
|
20240325,110900,49775865,3300,3300,3300,3300,0
|
|
20240325,110800,49775865,3300,3300,3300,3300,0
|
|
20240325,110700,49775865,3300,3300,3300,3300,50
|
|
20240325,110600,49610865,3300,3300,3300,3300,0
|
|
20240325,110500,49610865,3300,3300,3300,3300,0
|
|
20240325,110400,49610865,3300,3300,3300,3300,10
|
|
20240325,110300,49577865,3300,3300,3300,3300,500
|
|
20240325,110200,47927865,3300,3300,3300,3300,0
|
|
20240325,110100,47927865,3300,3300,3300,3300,0
|
|
20240325,110000,47927865,3300,3300,3300,3300,50
|
|
20240325,105900,47762865,3295,3295,3295,3295,0
|
|
20240325,105800,47762865,3295,3295,3295,3295,0
|
|
20240325,105700,47762865,3295,3295,3295,3295,0
|
|
20240325,105600,47762865,3295,3295,3295,3295,0
|
|
20240325,105500,47762865,3295,3295,3295,3295,0
|
|
20240325,105400,47762865,3295,3295,3295,3295,93
|
|
20240325,105300,47456430,3295,3295,3295,3295,50
|
|
20240325,105200,47291680,3295,3295,3295,3295,50
|
|
20240325,105100,47126930,3290,3290,3290,3290,0
|
|
20240325,105000,47126930,3290,3290,3290,3290,0
|
|
20240325,104900,47126930,3290,3290,3290,3290,0
|
|
20240325,104800,47126930,3290,3290,3290,3290,130
|
|
20240325,104700,46699230,3285,3285,3285,3285,0
|
|
20240325,104600,46699230,3285,3295,3295,3285,2070
|
|
20240325,104500,39891765,3300,3300,3300,3300,0
|
|
20240325,104400,39891765,3300,3300,3300,3300,100
|
|
20240325,104300,39561765,3300,3300,3300,3300,0
|
|
20240325,104200,39561765,3300,3300,3300,3300,5
|
|
20240325,104100,39545265,3300,3300,3300,3300,0
|
|
20240325,104000,39545265,3300,3300,3300,3300,0
|
|
20240325,103900,39545265,3300,3300,3300,3300,0
|
|
20240325,103800,39545265,3300,3300,3300,3300,200
|
|
20240325,103700,38885265,3300,3300,3300,3300,0
|
|
20240325,103600,38885265,3300,3300,3300,3300,0
|
|
20240325,103500,38885265,3300,3300,3300,3300,0
|
|
20240325,103400,38885265,3300,3300,3300,3300,0
|
|
20240325,103300,38885265,3300,3300,3300,3300,530
|
|
20240325,103200,37136265,3295,3295,3295,3295,0
|
|
20240325,103100,37136265,3295,3295,3295,3295,0
|
|
20240325,103000,37136265,3295,3295,3295,3295,143
|
|
20240325,102900,36665080,3295,3295,3295,3295,260
|
|
20240325,102800,35808380,3300,3300,3300,3300,58
|
|
20240325,102700,35616980,3300,3300,3300,3300,0
|
|
20240325,102600,35616980,3300,3300,3300,3300,0
|
|
20240325,102500,35616980,3300,3300,3300,3300,0
|
|
20240325,102400,35616980,3300,3300,3300,3300,0
|
|
20240325,102300,35616980,3300,3300,3300,3300,10
|
|
20240325,102200,35583980,3300,3300,3300,3300,0
|
|
20240325,102100,35583980,3300,3300,3300,3300,0
|
|
20240325,102000,35583980,3300,3300,3300,3300,10
|
|
20240325,101900,35550980,3295,3295,3295,3295,0
|
|
20240325,101800,35550980,3295,3295,3295,3295,44
|
|
20240325,101700,35406000,3295,3295,3295,3295,0
|
|
20240325,101600,35406000,3295,3295,3295,3295,0
|
|
20240325,101500,35406000,3295,3300,3300,3295,537
|
|
20240325,101400,33636540,3295,3295,3295,3295,0
|
|
20240325,101300,33636540,3295,3295,3295,3295,0
|
|
20240325,101200,33636540,3295,3295,3295,3295,0
|
|
20240325,101100,33636540,3295,3295,3295,3295,0
|
|
20240325,101000,33636540,3295,3295,3295,3295,0
|
|
20240325,100900,33636540,3295,3295,3295,3295,0
|
|
20240325,100800,33636540,3295,3295,3295,3295,0
|
|
20240325,100700,33636540,3295,3295,3295,3295,0
|
|
20240325,100600,33636540,3295,3295,3295,3295,0
|
|
20240325,100500,33636540,3295,3295,3295,3295,0
|
|
20240325,100400,33636540,3295,3295,3295,3295,0
|
|
20240325,100300,33636540,3295,3295,3295,3295,0
|
|
20240325,100200,33636540,3295,3295,3295,3295,0
|
|
20240325,100100,33636540,3295,3295,3295,3295,312
|
|
20240325,100000,32608500,3295,3300,3300,3295,179
|
|
20240325,095900,32018625,3305,3300,3305,3300,113
|
|
20240325,095800,31645660,3305,3305,3305,3305,200
|
|
20240325,095700,30984660,3305,3305,3305,3305,5
|
|
20240325,095600,30968135,3305,3305,3305,3305,88
|
|
20240325,095500,30677295,3305,3305,3305,3305,4
|
|
20240325,095400,30664075,3305,3305,3305,3305,7
|
|
20240325,095300,30640940,3300,3300,3300,3300,300
|
|
20240325,095200,29650940,3305,3305,3305,3305,0
|
|
20240325,095100,29650940,3305,3305,3305,3305,6
|
|
20240325,095000,29631110,3305,3305,3305,3305,4
|
|
20240325,094900,29617890,3305,3305,3305,3295,123
|
|
20240325,094800,29212375,3305,3305,3305,3305,305
|
|
20240325,094700,28204350,3300,3300,3300,3300,1077
|
|
20240325,094600,24650250,3305,3305,3305,3305,2
|
|
20240325,094500,24643640,3305,3305,3305,3305,0
|
|
20240325,094400,24643640,3305,3305,3305,3305,0
|
|
20240325,094300,24643640,3305,3305,3305,3305,26
|
|
20240325,094200,24557710,3305,3305,3305,3305,13
|
|
20240325,094100,24514745,3305,3300,3305,3300,303
|
|
20240325,094000,23514830,3300,3300,3300,3300,692
|
|
20240325,093900,21231230,3300,3300,3300,3300,4
|
|
20240325,093800,21218030,3300,3300,3300,3300,0
|
|
20240325,093700,21218030,3300,3300,3300,3300,0
|
|
20240325,093600,21218030,3300,3300,3300,3300,0
|
|
20240325,093500,21218030,3300,3305,3305,3300,683
|
|
20240325,093400,18964100,3300,3300,3300,3300,0
|
|
20240325,093300,18964100,3300,3300,3300,3300,80
|
|
20240325,093200,18700100,3305,3305,3305,3305,35
|
|
20240325,093100,18584425,3310,3310,3310,3310,40
|
|
20240325,093000,18452025,3310,3310,3310,3310,2
|
|
20240325,092900,18445405,3310,3310,3310,3310,0
|
|
20240325,092800,18445405,3310,3310,3310,3310,19
|
|
20240325,092700,18382515,3305,3305,3305,3305,0
|
|
20240325,092600,18382515,3305,3305,3305,3305,0
|
|
20240325,092500,18382515,3305,3305,3305,3305,0
|
|
20240325,092400,18382515,3305,3305,3305,3305,0
|
|
20240325,092300,18382515,3305,3305,3305,3305,100
|
|
20240325,092200,18052015,3305,3305,3305,3305,1
|
|
20240325,092100,18048710,3310,3305,3310,3305,10
|
|
20240325,092000,18015615,3310,3310,3310,3310,0
|
|
20240325,091900,18015615,3310,3300,3310,3295,878
|
|
20240325,091800,15120420,3300,3300,3300,3300,300
|
|
20240325,091700,14130420,3300,3300,3300,3300,0
|
|
20240325,091600,14130420,3300,3300,3300,3300,10
|
|
20240325,091500,14097420,3300,3300,3300,3300,0
|
|
20240325,091400,14097420,3300,3300,3300,3300,3
|
|
20240325,091300,14087520,3300,3300,3300,3300,0
|
|
20240325,091200,14087520,3300,3300,3300,3300,0
|
|
20240325,091100,14087520,3300,3300,3300,3300,32
|
|
20240325,091000,13981920,3295,3295,3295,3295,0
|
|
20240325,090900,13981920,3295,3300,3300,3295,112
|
|
20240325,090800,13612875,3300,3295,3300,3295,301
|
|
20240325,090700,12621075,3295,3300,3300,3295,136
|
|
20240325,090600,12172330,3310,3310,3310,3310,1000
|
|
20240325,090500,8862330,3310,3310,3310,3305,1022
|
|
20240325,090400,5481900,3300,3300,3300,3300,0
|
|
20240325,090300,5481900,3300,3300,3300,3300,0
|
|
20240325,090200,5481900,3300,3300,3300,3300,0
|
|
20240325,090100,5481900,3300,3310,3310,3300,1176
|
|
20240325,090000,1600500,3300,3300,3300,3300,485
|