588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184500,81008440,6290,6290,6290,6290,212
|
|
20240325,184400,81008440,6290,6290,6290,6290,0
|
|
20240325,184300,81008440,6290,6290,6290,6290,0
|
|
20240325,184200,81008440,6290,6290,6290,6290,0
|
|
20240325,184100,81008440,6290,6290,6290,6290,0
|
|
20240325,184000,81008440,6290,6290,6290,6290,0
|
|
20240325,183900,81008440,6290,6290,6290,6290,0
|
|
20240325,183800,81008440,6290,6290,6290,6290,0
|
|
20240325,183700,81008440,6290,6290,6290,6290,0
|
|
20240325,183600,81008440,6290,6290,6290,6290,0
|
|
20240325,183500,81008440,6290,6290,6290,6290,0
|
|
20240325,183400,81008440,6290,6290,6290,6290,0
|
|
20240325,183300,81008440,6290,6290,6290,6290,0
|
|
20240325,183200,81008440,6290,6290,6290,6290,0
|
|
20240325,183100,81008440,6290,6290,6290,6290,0
|
|
20240325,183000,81008440,6290,6290,6290,6290,0
|
|
20240325,182900,81008440,6290,6290,6290,6290,0
|
|
20240325,182800,81008440,6290,6290,6290,6290,0
|
|
20240325,182700,81008440,6290,6290,6290,6290,0
|
|
20240325,182600,81008440,6290,6290,6290,6290,0
|
|
20240325,182500,81008440,6290,6290,6290,6290,0
|
|
20240325,182400,81008440,6290,6290,6290,6290,0
|
|
20240325,182300,81008440,6290,6290,6290,6290,0
|
|
20240325,182200,81008440,6290,6290,6290,6290,0
|
|
20240325,182100,81008440,6290,6290,6290,6290,0
|
|
20240325,182000,81008440,6290,6290,6290,6290,0
|
|
20240325,181900,81008440,6290,6290,6290,6290,0
|
|
20240325,181800,81008440,6290,6290,6290,6290,0
|
|
20240325,181700,81008440,6290,6290,6290,6290,0
|
|
20240325,181600,81008440,6290,6290,6290,6290,0
|
|
20240325,181500,81008440,6290,6290,6290,6290,212
|
|
20240325,181400,81008440,6290,6290,6290,6290,0
|
|
20240325,181300,81008440,6290,6290,6290,6290,0
|
|
20240325,181200,81008440,6290,6290,6290,6290,0
|
|
20240325,181100,81008440,6290,6290,6290,6290,0
|
|
20240325,181000,81008440,6290,6290,6290,6290,0
|
|
20240325,180900,81008440,6290,6290,6290,6290,0
|
|
20240325,180800,81008440,6290,6290,6290,6290,0
|
|
20240325,180700,81008440,6290,6290,6290,6290,0
|
|
20240325,180600,81008440,6290,6290,6290,6290,0
|
|
20240325,180500,81008440,6290,6290,6290,6290,0
|
|
20240325,180400,81008440,6290,6290,6290,6290,0
|
|
20240325,180300,81008440,6290,6290,6290,6290,0
|
|
20240325,180200,81008440,6290,6290,6290,6290,0
|
|
20240325,180100,81008440,6290,6290,6290,6290,0
|
|
20240325,180000,81008440,6290,6290,6290,6290,0
|
|
20240325,175900,81008440,6290,6290,6290,6290,0
|
|
20240325,175800,81008440,6290,6290,6290,6290,0
|
|
20240325,175700,81008440,6290,6290,6290,6290,0
|
|
20240325,175600,81008440,6290,6290,6290,6290,0
|
|
20240325,175500,81008440,6290,6290,6290,6290,0
|
|
20240325,175400,81008440,6290,6290,6290,6290,0
|
|
20240325,175300,81008440,6290,6290,6290,6290,0
|
|
20240325,175200,81008440,6290,6290,6290,6290,0
|
|
20240325,175100,81008440,6290,6290,6290,6290,0
|
|
20240325,175000,81008440,6290,6290,6290,6290,0
|
|
20240325,174900,81008440,6290,6290,6290,6290,0
|
|
20240325,174800,81008440,6290,6290,6290,6290,0
|
|
20240325,174700,81008440,6290,6290,6290,6290,0
|
|
20240325,174600,81008440,6290,6290,6290,6290,0
|
|
20240325,174500,81008440,6290,6290,6290,6290,212
|
|
20240325,174400,81008440,6290,6290,6290,6290,0
|
|
20240325,174300,81008440,6290,6290,6290,6290,0
|
|
20240325,174200,81008440,6290,6290,6290,6290,0
|
|
20240325,174100,81008440,6290,6290,6290,6290,0
|
|
20240325,174000,81008440,6290,6290,6290,6290,0
|
|
20240325,173900,81008440,6290,6290,6290,6290,0
|
|
20240325,173800,81008440,6290,6290,6290,6290,0
|
|
20240325,173700,81008440,6290,6290,6290,6290,0
|
|
20240325,173600,81008440,6290,6290,6290,6290,0
|
|
20240325,173500,81008440,6290,6290,6290,6290,0
|
|
20240325,173400,81008440,6290,6290,6290,6290,0
|
|
20240325,173300,81008440,6290,6290,6290,6290,0
|
|
20240325,173200,81008440,6290,6290,6290,6290,0
|
|
20240325,173100,81008440,6290,6290,6290,6290,0
|
|
20240325,173000,81008440,6290,6290,6290,6290,0
|
|
20240325,172900,81008440,6290,6290,6290,6290,0
|
|
20240325,172800,81008440,6290,6290,6290,6290,0
|
|
20240325,172700,81008440,6290,6290,6290,6290,0
|
|
20240325,172600,81008440,6290,6290,6290,6290,0
|
|
20240325,172500,81008440,6290,6290,6290,6290,0
|
|
20240325,172400,81008440,6290,6290,6290,6290,0
|
|
20240325,172300,81008440,6290,6290,6290,6290,0
|
|
20240325,172200,81008440,6290,6290,6290,6290,0
|
|
20240325,172100,81008440,6290,6290,6290,6290,0
|
|
20240325,172000,81008440,6290,6290,6290,6290,0
|
|
20240325,171900,81008440,6290,6290,6290,6290,0
|
|
20240325,171800,81008440,6290,6290,6290,6290,0
|
|
20240325,171700,81008440,6290,6290,6290,6290,0
|
|
20240325,171600,81008440,6290,6290,6290,6290,0
|
|
20240325,171500,81008440,6290,6290,6290,6290,212
|
|
20240325,171400,81008440,6290,6290,6290,6290,0
|
|
20240325,171300,81008440,6290,6290,6290,6290,0
|
|
20240325,171200,81008440,6290,6290,6290,6290,0
|
|
20240325,171100,81008440,6290,6290,6290,6290,0
|
|
20240325,171000,81008440,6290,6290,6290,6290,0
|
|
20240325,170900,81008440,6290,6290,6290,6290,0
|
|
20240325,170800,81008440,6290,6290,6290,6290,0
|
|
20240325,170700,81008440,6290,6290,6290,6290,0
|
|
20240325,170600,81008440,6290,6290,6290,6290,0
|
|
20240325,170500,81008440,6290,6290,6290,6290,0
|
|
20240325,170400,81008440,6290,6290,6290,6290,0
|
|
20240325,170300,81008440,6290,6290,6290,6290,0
|
|
20240325,170200,81008440,6290,6290,6290,6290,0
|
|
20240325,170100,81008440,6290,6290,6290,6290,0
|
|
20240325,170000,81008440,6290,6290,6290,6290,0
|
|
20240325,165900,81008440,6290,6290,6290,6290,0
|
|
20240325,165800,81008440,6290,6290,6290,6290,0
|
|
20240325,165700,81008440,6290,6290,6290,6290,0
|
|
20240325,165600,81008440,6290,6290,6290,6290,0
|
|
20240325,165500,81008440,6290,6290,6290,6290,0
|
|
20240325,165400,81008440,6290,6290,6290,6290,0
|
|
20240325,165300,81008440,6290,6290,6290,6290,0
|
|
20240325,165200,81008440,6290,6290,6290,6290,0
|
|
20240325,165100,81008440,6290,6290,6290,6290,0
|
|
20240325,165000,81008440,6290,6290,6290,6290,0
|
|
20240325,164900,81008440,6290,6290,6290,6290,0
|
|
20240325,164800,81008440,6290,6290,6290,6290,0
|
|
20240325,164700,81008440,6290,6290,6290,6290,0
|
|
20240325,164600,81008440,6290,6290,6290,6290,0
|
|
20240325,164500,81008440,6290,6290,6290,6290,212
|
|
20240325,164400,81008440,6290,6290,6290,6290,0
|
|
20240325,164300,81008440,6290,6290,6290,6290,0
|
|
20240325,164200,81008440,6290,6290,6290,6290,0
|
|
20240325,164100,81008440,6290,6290,6290,6290,0
|
|
20240325,164000,81008440,6290,6290,6290,6290,0
|
|
20240325,163900,81008440,6290,6290,6290,6290,0
|
|
20240325,163800,81008440,6290,6290,6290,6290,0
|
|
20240325,163700,81008440,6290,6290,6290,6290,0
|
|
20240325,163600,81008440,6290,6290,6290,6290,0
|
|
20240325,163500,81008440,6290,6290,6290,6290,0
|
|
20240325,163400,81008440,6290,6290,6290,6290,0
|
|
20240325,163300,81008440,6290,6290,6290,6290,0
|
|
20240325,163200,81008440,6290,6290,6290,6290,0
|
|
20240325,163100,81008440,6290,6290,6290,6290,0
|
|
20240325,163000,81008440,6290,6290,6290,6290,0
|
|
20240325,162900,81008440,6290,6290,6290,6290,0
|
|
20240325,162800,81008440,6290,6290,6290,6290,0
|
|
20240325,162700,81008440,6290,6290,6290,6290,0
|
|
20240325,162600,81008440,6290,6290,6290,6290,0
|
|
20240325,162500,81008440,6290,6290,6290,6290,0
|
|
20240325,162400,81008440,6290,6290,6290,6290,0
|
|
20240325,162300,81008440,6290,6290,6290,6290,0
|
|
20240325,162200,81008440,6290,6290,6290,6290,0
|
|
20240325,162100,81008440,6290,6290,6290,6290,0
|
|
20240325,162000,81008440,6290,6290,6290,6290,0
|
|
20240325,161900,81008440,6290,6290,6290,6290,0
|
|
20240325,161800,81008440,6290,6290,6290,6290,0
|
|
20240325,161700,81008440,6290,6290,6290,6290,0
|
|
20240325,161600,81008440,6290,6290,6290,6290,0
|
|
20240325,161500,81008440,6290,6290,6290,6290,212
|
|
20240325,161400,81008440,6290,6290,6290,6290,0
|
|
20240325,161300,81008440,6290,6290,6290,6290,0
|
|
20240325,161200,81008440,6290,6290,6290,6290,0
|
|
20240325,161100,81008440,6290,6290,6290,6290,0
|
|
20240325,161000,81008440,6290,6290,6290,6290,0
|
|
20240325,160900,81008440,6290,6290,6290,6290,0
|
|
20240325,160800,81008440,6290,6290,6290,6290,0
|
|
20240325,160700,81008440,6290,6290,6290,6290,0
|
|
20240325,160600,81008440,6290,6290,6290,6290,0
|
|
20240325,160500,81008440,6290,6290,6290,6290,0
|
|
20240325,160400,81008440,6290,6290,6290,6290,0
|
|
20240325,160300,81008440,6290,6290,6290,6290,0
|
|
20240325,160200,81008440,6290,6290,6290,6290,0
|
|
20240325,160100,81008440,6290,6290,6290,6290,0
|
|
20240325,160000,81008440,6290,6290,6290,6290,0
|
|
20240325,155900,81008440,6290,6290,6290,6290,0
|
|
20240325,155800,81008440,6290,6290,6290,6290,0
|
|
20240325,155700,81008440,6290,6290,6290,6290,0
|
|
20240325,155600,81008440,6290,6290,6290,6290,0
|
|
20240325,155500,81008440,6290,6290,6290,6290,0
|
|
20240325,155400,81008440,6290,6290,6290,6290,0
|
|
20240325,155300,81008440,6290,6290,6290,6290,0
|
|
20240325,155200,81008440,6290,6290,6290,6290,0
|
|
20240325,155100,81008440,6290,6290,6290,6290,0
|
|
20240325,155000,81008440,6290,6290,6290,6290,0
|
|
20240325,154900,81008440,6290,6290,6290,6290,0
|
|
20240325,154800,81008440,6290,6290,6290,6290,0
|
|
20240325,154700,81008440,6290,6290,6290,6290,0
|
|
20240325,154600,81008440,6290,6290,6290,6290,0
|
|
20240325,154500,81008440,6290,6290,6290,6290,212
|
|
20240325,154400,81008440,6290,6290,6290,6290,0
|
|
20240325,154300,81008440,6290,6290,6290,6290,0
|
|
20240325,154200,81008440,6290,6290,6290,6290,0
|
|
20240325,154100,81008440,6290,6290,6290,6290,0
|
|
20240325,154000,81008440,6290,6290,6290,6290,0
|
|
20240325,153900,81008440,6290,6290,6290,6290,0
|
|
20240325,153800,81008440,6290,6290,6290,6290,0
|
|
20240325,153700,81008440,6290,6290,6290,6290,0
|
|
20240325,153600,81008440,6290,6290,6290,6290,0
|
|
20240325,153500,81008440,6290,6290,6290,6290,0
|
|
20240325,153400,81008440,6290,6290,6290,6290,0
|
|
20240325,153300,81008440,6290,6290,6290,6290,0
|
|
20240325,153200,81008440,6290,6290,6290,6290,0
|
|
20240325,153100,81008440,6290,6290,6290,6290,0
|
|
20240325,153000,81008440,6290,6290,6290,6290,212
|
|
20240325,152900,79674960,6300,6300,6300,6300,0
|
|
20240325,152800,79674960,6300,6300,6300,6300,0
|
|
20240325,152700,79674960,6300,6300,6300,6300,0
|
|
20240325,152600,79674960,6300,6300,6300,6300,0
|
|
20240325,152500,79674960,6300,6300,6300,6300,0
|
|
20240325,152400,79674960,6300,6300,6300,6300,0
|
|
20240325,152300,79674960,6300,6300,6300,6300,0
|
|
20240325,152200,79674960,6300,6300,6300,6300,0
|
|
20240325,152100,79674960,6300,6300,6300,6300,0
|
|
20240325,152000,79674960,6300,6300,6300,6300,0
|
|
20240325,151900,79674960,6300,6330,6330,6300,500
|
|
20240325,151800,76521490,6340,6340,6340,6340,1
|
|
20240325,151700,76515150,6330,6330,6330,6330,150
|
|
20240325,151600,75565650,6330,6330,6330,6330,0
|
|
20240325,151500,75565650,6330,6330,6330,6330,0
|
|
20240325,151400,75565650,6330,6330,6330,6330,0
|
|
20240325,151300,75565650,6330,6350,6350,6330,510
|
|
20240325,151200,72335650,6350,6350,6350,6350,110
|
|
20240325,151100,71637150,6350,6350,6350,6350,0
|
|
20240325,151000,71637150,6350,6350,6350,6350,12
|
|
20240325,150900,71560950,6360,6360,6360,6360,0
|
|
20240325,150800,71560950,6360,6360,6360,6360,0
|
|
20240325,150700,71560950,6360,6360,6360,6360,0
|
|
20240325,150600,71560950,6360,6360,6360,6360,0
|
|
20240325,150500,71560950,6360,6360,6360,6360,0
|
|
20240325,150400,71560950,6360,6360,6360,6360,1
|
|
20240325,150300,71554590,6350,6350,6350,6350,0
|
|
20240325,150200,71554590,6350,6350,6350,6350,0
|
|
20240325,150100,71554590,6350,6350,6350,6350,0
|
|
20240325,150000,71554590,6350,6350,6350,6350,0
|
|
20240325,145900,71554590,6350,6350,6350,6350,10
|
|
20240325,145800,71491090,6350,6350,6350,6350,0
|
|
20240325,145700,71491090,6350,6350,6350,6350,0
|
|
20240325,145600,71491090,6350,6350,6350,6350,0
|
|
20240325,145500,71491090,6350,6350,6350,6350,0
|
|
20240325,145400,71491090,6350,6350,6350,6350,0
|
|
20240325,145300,71491090,6350,6350,6350,6350,0
|
|
20240325,145200,71491090,6350,6350,6350,6350,0
|
|
20240325,145100,71491090,6350,6350,6350,6350,0
|
|
20240325,145000,71491090,6350,6350,6350,6350,0
|
|
20240325,144900,71491090,6350,6350,6350,6350,0
|
|
20240325,144800,71491090,6350,6350,6350,6350,0
|
|
20240325,144700,71491090,6350,6370,6370,6350,462
|
|
20240325,144600,68553880,6370,6370,6370,6370,10
|
|
20240325,144500,68490180,6380,6380,6380,6380,0
|
|
20240325,144400,68490180,6380,6380,6380,6380,0
|
|
20240325,144300,68490180,6380,6380,6380,6380,0
|
|
20240325,144200,68490180,6380,6380,6380,6380,0
|
|
20240325,144100,68490180,6380,6380,6380,6380,0
|
|
20240325,144000,68490180,6380,6380,6380,6380,0
|
|
20240325,143900,68490180,6380,6380,6380,6380,0
|
|
20240325,143800,68490180,6380,6380,6380,6380,5
|
|
20240325,143700,68458280,6390,6390,6390,6390,310
|
|
20240325,143600,66477380,6380,6380,6380,6380,0
|
|
20240325,143500,66477380,6380,6380,6380,6380,0
|
|
20240325,143400,66477380,6380,6380,6380,6380,0
|
|
20240325,143300,66477380,6380,6380,6380,6380,44
|
|
20240325,143200,66196660,6370,6370,6370,6370,0
|
|
20240325,143100,66196660,6370,6370,6370,6370,0
|
|
20240325,143000,66196660,6370,6370,6370,6370,60
|
|
20240325,142900,65814460,6370,6370,6370,6370,10
|
|
20240325,142800,65750760,6370,6370,6370,6370,0
|
|
20240325,142700,65750760,6370,6370,6370,6370,20
|
|
20240325,142600,65623360,6370,6370,6370,6370,0
|
|
20240325,142500,65623360,6370,6370,6370,6370,0
|
|
20240325,142400,65623360,6370,6370,6370,6370,1
|
|
20240325,142300,65616990,6360,6360,6360,6360,0
|
|
20240325,142200,65616990,6360,6360,6360,6360,0
|
|
20240325,142100,65616990,6360,6360,6360,6360,20
|
|
20240325,142000,65489790,6340,6340,6340,6340,0
|
|
20240325,141900,65489790,6340,6340,6340,6340,0
|
|
20240325,141800,65489790,6340,6340,6340,6340,0
|
|
20240325,141700,65489790,6340,6340,6340,6340,0
|
|
20240325,141600,65489790,6340,6340,6340,6340,0
|
|
20240325,141500,65489790,6340,6340,6340,6340,0
|
|
20240325,141400,65489790,6340,6340,6340,6340,0
|
|
20240325,141300,65489790,6340,6340,6340,6340,0
|
|
20240325,141200,65489790,6340,6340,6340,6340,0
|
|
20240325,141100,65489790,6340,6340,6340,6340,0
|
|
20240325,141000,65489790,6340,6340,6340,6340,0
|
|
20240325,140900,65489790,6340,6340,6340,6340,0
|
|
20240325,140800,65489790,6340,6340,6340,6340,90
|
|
20240325,140700,64919190,6330,6330,6330,6330,0
|
|
20240325,140600,64919190,6330,6330,6330,6330,0
|
|
20240325,140500,64919190,6330,6330,6330,6330,0
|
|
20240325,140400,64919190,6330,6330,6330,6330,0
|
|
20240325,140300,64919190,6330,6330,6330,6330,0
|
|
20240325,140200,64919190,6330,6330,6330,6330,0
|
|
20240325,140100,64919190,6330,6330,6330,6330,0
|
|
20240325,140000,64919190,6330,6330,6330,6330,0
|
|
20240325,135900,64919190,6330,6330,6330,6330,0
|
|
20240325,135800,64919190,6330,6330,6330,6330,0
|
|
20240325,135700,64919190,6330,6330,6330,6330,0
|
|
20240325,135600,64919190,6330,6330,6330,6330,0
|
|
20240325,135500,64919190,6330,6330,6330,6330,1
|
|
20240325,135400,64912860,6320,6320,6320,6320,0
|
|
20240325,135300,64912860,6320,6320,6320,6320,0
|
|
20240325,135200,64912860,6320,6320,6320,6320,0
|
|
20240325,135100,64912860,6320,6320,6320,6320,0
|
|
20240325,135000,64912860,6320,6320,6320,6320,0
|
|
20240325,134900,64912860,6320,6320,6320,6320,0
|
|
20240325,134800,64912860,6320,6320,6320,6320,0
|
|
20240325,134700,64912860,6320,6320,6320,6320,0
|
|
20240325,134600,64912860,6320,6320,6320,6320,0
|
|
20240325,134500,64912860,6320,6320,6320,6320,4
|
|
20240325,134400,64887580,6310,6310,6310,6310,0
|
|
20240325,134300,64887580,6310,6310,6310,6310,0
|
|
20240325,134200,64887580,6310,6310,6310,6310,0
|
|
20240325,134100,64887580,6310,6310,6310,6310,0
|
|
20240325,134000,64887580,6310,6310,6310,6310,0
|
|
20240325,133900,64887580,6310,6310,6310,6310,0
|
|
20240325,133800,64887580,6310,6310,6310,6310,0
|
|
20240325,133700,64887580,6310,6310,6310,6310,0
|
|
20240325,133600,64887580,6310,6310,6310,6310,1
|
|
20240325,133500,64881270,6310,6310,6310,6310,10
|
|
20240325,133400,64818170,6310,6320,6320,6310,395
|
|
20240325,133300,62324070,6310,6310,6310,6310,0
|
|
20240325,133200,62324070,6310,6310,6310,6310,0
|
|
20240325,133100,62324070,6310,6310,6310,6310,0
|
|
20240325,133000,62324070,6310,6310,6310,6310,0
|
|
20240325,132900,62324070,6310,6310,6310,6310,0
|
|
20240325,132800,62324070,6310,6310,6310,6310,0
|
|
20240325,132700,62324070,6310,6310,6310,6310,0
|
|
20240325,132600,62324070,6310,6330,6330,6310,158
|
|
20240325,132500,61325860,6330,6330,6330,6330,0
|
|
20240325,132400,61325860,6330,6330,6330,6330,0
|
|
20240325,132300,61325860,6330,6330,6330,6330,0
|
|
20240325,132200,61325860,6330,6330,6330,6330,0
|
|
20240325,132100,61325860,6330,6330,6330,6330,26
|
|
20240325,132000,61161280,6340,6340,6340,6340,0
|
|
20240325,131900,61161280,6340,6340,6340,6340,0
|
|
20240325,131800,61161280,6340,6340,6340,6340,0
|
|
20240325,131700,61161280,6340,6340,6340,6340,0
|
|
20240325,131600,61161280,6340,6340,6340,6340,0
|
|
20240325,131500,61161280,6340,6340,6340,6340,2
|
|
20240325,131400,61148600,6340,6350,6350,6340,224
|
|
20240325,131300,59726730,6350,6350,6350,6350,0
|
|
20240325,131200,59726730,6350,6350,6350,6350,0
|
|
20240325,131100,59726730,6350,6350,6350,6350,0
|
|
20240325,131000,59726730,6350,6350,6350,6350,234
|
|
20240325,130900,58240830,6350,6350,6350,6350,0
|
|
20240325,130800,58240830,6350,6350,6350,6350,3
|
|
20240325,130700,58221780,6350,6350,6350,6350,0
|
|
20240325,130600,58221780,6350,6350,6350,6350,64
|
|
20240325,130500,57815380,6340,6340,6340,6340,1
|
|
20240325,130400,57809040,6350,6350,6350,6350,0
|
|
20240325,130300,57809040,6350,6350,6350,6350,1
|
|
20240325,130200,57802690,6350,6350,6350,6350,0
|
|
20240325,130100,57802690,6350,6350,6350,6350,1
|
|
20240325,130000,57796340,6340,6340,6340,6340,0
|
|
20240325,125900,57796340,6340,6340,6340,6340,0
|
|
20240325,125800,57796340,6340,6340,6340,6340,0
|
|
20240325,125700,57796340,6340,6340,6340,6340,0
|
|
20240325,125600,57796340,6340,6340,6340,6340,0
|
|
20240325,125500,57796340,6340,6340,6340,6340,0
|
|
20240325,125400,57796340,6340,6340,6340,6340,60
|
|
20240325,125300,57415940,6340,6340,6340,6340,10
|
|
20240325,125200,57352540,6340,6340,6340,6340,0
|
|
20240325,125100,57352540,6340,6340,6340,6340,0
|
|
20240325,125000,57352540,6340,6340,6340,6340,0
|
|
20240325,124900,57352540,6340,6340,6340,6340,0
|
|
20240325,124800,57352540,6340,6340,6340,6340,0
|
|
20240325,124700,57352540,6340,6340,6340,6340,0
|
|
20240325,124600,57352540,6340,6340,6340,6340,0
|
|
20240325,124500,57352540,6340,6340,6340,6340,0
|
|
20240325,124400,57352540,6340,6340,6340,6340,0
|
|
20240325,124300,57352540,6340,6340,6340,6340,0
|
|
20240325,124200,57352540,6340,6340,6340,6340,0
|
|
20240325,124100,57352540,6340,6340,6340,6340,0
|
|
20240325,124000,57352540,6340,6340,6340,6340,0
|
|
20240325,123900,57352540,6340,6340,6340,6340,10
|
|
20240325,123800,57289140,6350,6350,6350,6350,0
|
|
20240325,123700,57289140,6350,6350,6350,6350,0
|
|
20240325,123600,57289140,6350,6350,6350,6350,0
|
|
20240325,123500,57289140,6350,6350,6350,6350,0
|
|
20240325,123400,57289140,6350,6350,6350,6350,0
|
|
20240325,123300,57289140,6350,6350,6350,6350,0
|
|
20240325,123200,57289140,6350,6350,6350,6350,0
|
|
20240325,123100,57289140,6350,6350,6350,6350,0
|
|
20240325,123000,57289140,6350,6350,6350,6350,3
|
|
20240325,122900,57270090,6340,6340,6340,6340,0
|
|
20240325,122800,57270090,6340,6340,6340,6340,0
|
|
20240325,122700,57270090,6340,6340,6340,6340,25
|
|
20240325,122600,57111590,6340,6340,6340,6340,1
|
|
20240325,122500,57105250,6340,6340,6340,6340,0
|
|
20240325,122400,57105250,6340,6340,6340,6340,0
|
|
20240325,122300,57105250,6340,6340,6340,6340,0
|
|
20240325,122200,57105250,6340,6340,6340,6340,10
|
|
20240325,122100,57041850,6350,6350,6350,6350,0
|
|
20240325,122000,57041850,6350,6350,6350,6350,0
|
|
20240325,121900,57041850,6350,6350,6350,6350,0
|
|
20240325,121800,57041850,6350,6350,6350,6350,0
|
|
20240325,121700,57041850,6350,6350,6350,6350,0
|
|
20240325,121600,57041850,6350,6350,6350,6350,1
|
|
20240325,121500,57035500,6350,6350,6350,6350,0
|
|
20240325,121400,57035500,6350,6350,6350,6350,0
|
|
20240325,121300,57035500,6350,6350,6350,6350,0
|
|
20240325,121200,57035500,6350,6350,6350,6350,0
|
|
20240325,121100,57035500,6350,6350,6350,6350,1
|
|
20240325,121000,57029150,6340,6350,6350,6340,248
|
|
20240325,120900,55454910,6360,6360,6360,6360,0
|
|
20240325,120800,55454910,6360,6360,6360,6360,0
|
|
20240325,120700,55454910,6360,6360,6360,6360,4
|
|
20240325,120600,55429470,6350,6350,6350,6350,0
|
|
20240325,120500,55429470,6350,6350,6350,6350,0
|
|
20240325,120400,55429470,6350,6350,6350,6350,0
|
|
20240325,120300,55429470,6350,6350,6350,6350,0
|
|
20240325,120200,55429470,6350,6350,6350,6350,0
|
|
20240325,120100,55429470,6350,6350,6350,6350,10
|
|
20240325,120000,55365970,6350,6350,6350,6350,0
|
|
20240325,115900,55365970,6350,6350,6350,6350,0
|
|
20240325,115800,55365970,6350,6350,6350,6350,0
|
|
20240325,115700,55365970,6350,6350,6350,6350,0
|
|
20240325,115600,55365970,6350,6350,6350,6350,0
|
|
20240325,115500,55365970,6350,6350,6350,6350,0
|
|
20240325,115400,55365970,6350,6350,6350,6350,0
|
|
20240325,115300,55365970,6350,6350,6350,6350,0
|
|
20240325,115200,55365970,6350,6350,6350,6350,0
|
|
20240325,115100,55365970,6350,6350,6350,6350,0
|
|
20240325,115000,55365970,6350,6350,6350,6350,0
|
|
20240325,114900,55365970,6350,6350,6350,6350,0
|
|
20240325,114800,55365970,6350,6350,6350,6350,0
|
|
20240325,114700,55365970,6350,6350,6350,6350,0
|
|
20240325,114600,55365970,6350,6350,6350,6350,0
|
|
20240325,114500,55365970,6350,6350,6350,6350,0
|
|
20240325,114400,55365970,6350,6350,6350,6350,0
|
|
20240325,114300,55365970,6350,6350,6350,6350,0
|
|
20240325,114200,55365970,6350,6350,6350,6350,0
|
|
20240325,114100,55365970,6350,6350,6350,6350,0
|
|
20240325,114000,55365970,6350,6350,6350,6350,0
|
|
20240325,113900,55365970,6350,6350,6350,6350,0
|
|
20240325,113800,55365970,6350,6350,6350,6350,0
|
|
20240325,113700,55365970,6350,6350,6350,6350,0
|
|
20240325,113600,55365970,6350,6350,6350,6350,0
|
|
20240325,113500,55365970,6350,6350,6350,6350,20
|
|
20240325,113400,55238970,6350,6350,6350,6350,0
|
|
20240325,113300,55238970,6350,6350,6350,6350,155
|
|
20240325,113200,54254720,6350,6350,6350,6350,0
|
|
20240325,113100,54254720,6350,6350,6350,6350,0
|
|
20240325,113000,54254720,6350,6350,6350,6350,0
|
|
20240325,112900,54254720,6350,6350,6350,6350,0
|
|
20240325,112800,54254720,6350,6350,6350,6350,0
|
|
20240325,112700,54254720,6350,6350,6350,6350,0
|
|
20240325,112600,54254720,6350,6350,6350,6350,0
|
|
20240325,112500,54254720,6350,6350,6350,6350,0
|
|
20240325,112400,54254720,6350,6350,6350,6350,0
|
|
20240325,112300,54254720,6350,6350,6350,6350,0
|
|
20240325,112200,54254720,6350,6350,6350,6350,0
|
|
20240325,112100,54254720,6350,6350,6350,6350,0
|
|
20240325,112000,54254720,6350,6350,6350,6350,0
|
|
20240325,111900,54254720,6350,6350,6350,6350,0
|
|
20240325,111800,54254720,6350,6350,6350,6350,0
|
|
20240325,111700,54254720,6350,6350,6350,6350,0
|
|
20240325,111600,54254720,6350,6350,6350,6350,0
|
|
20240325,111500,54254720,6350,6350,6350,6350,0
|
|
20240325,111400,54254720,6350,6350,6350,6350,0
|
|
20240325,111300,54254720,6350,6350,6350,6350,0
|
|
20240325,111200,54254720,6350,6350,6350,6350,0
|
|
20240325,111100,54254720,6350,6350,6350,6350,0
|
|
20240325,111000,54254720,6350,6350,6350,6350,234
|
|
20240325,110900,52768820,6350,6350,6350,6350,0
|
|
20240325,110800,52768820,6350,6350,6350,6350,0
|
|
20240325,110700,52768820,6350,6350,6350,6350,0
|
|
20240325,110600,52768820,6350,6350,6350,6350,0
|
|
20240325,110500,52768820,6350,6350,6350,6350,0
|
|
20240325,110400,52768820,6350,6350,6350,6350,0
|
|
20240325,110300,52768820,6350,6350,6350,6350,0
|
|
20240325,110200,52768820,6350,6350,6350,6350,0
|
|
20240325,110100,52768820,6350,6350,6350,6350,10
|
|
20240325,110000,52705320,6350,6350,6350,6350,0
|
|
20240325,105900,52705320,6350,6350,6350,6350,0
|
|
20240325,105800,52705320,6350,6350,6350,6350,0
|
|
20240325,105700,52705320,6350,6350,6350,6350,0
|
|
20240325,105600,52705320,6350,6350,6350,6350,0
|
|
20240325,105500,52705320,6350,6350,6350,6350,0
|
|
20240325,105400,52705320,6350,6350,6350,6350,0
|
|
20240325,105300,52705320,6350,6350,6350,6350,0
|
|
20240325,105200,52705320,6350,6350,6350,6350,0
|
|
20240325,105100,52705320,6350,6350,6350,6350,0
|
|
20240325,105000,52705320,6350,6350,6350,6350,0
|
|
20240325,104900,52705320,6350,6350,6350,6350,0
|
|
20240325,104800,52705320,6350,6350,6350,6350,0
|
|
20240325,104700,52705320,6350,6350,6350,6350,0
|
|
20240325,104600,52705320,6350,6350,6350,6350,0
|
|
20240325,104500,52705320,6350,6350,6350,6350,0
|
|
20240325,104400,52705320,6350,6350,6350,6350,13
|
|
20240325,104300,52622770,6350,6350,6350,6350,0
|
|
20240325,104200,52622770,6350,6360,6370,6350,530
|
|
20240325,104100,49252400,6370,6370,6370,6370,469
|
|
20240325,104000,46264870,6380,6380,6380,6380,0
|
|
20240325,103900,46264870,6380,6380,6380,6380,0
|
|
20240325,103800,46264870,6380,6380,6380,6380,0
|
|
20240325,103700,46264870,6380,6380,6380,6380,0
|
|
20240325,103600,46264870,6380,6380,6380,6380,0
|
|
20240325,103500,46264870,6380,6380,6380,6380,0
|
|
20240325,103400,46264870,6380,6380,6380,6380,0
|
|
20240325,103300,46264870,6380,6380,6380,6380,235
|
|
20240325,103200,44765570,6390,6390,6390,6390,0
|
|
20240325,103100,44765570,6390,6390,6390,6390,0
|
|
20240325,103000,44765570,6390,6390,6390,6390,0
|
|
20240325,102900,44765570,6390,6390,6390,6390,0
|
|
20240325,102800,44765570,6390,6390,6390,6390,0
|
|
20240325,102700,44765570,6390,6390,6390,6390,0
|
|
20240325,102600,44765570,6390,6390,6390,6390,0
|
|
20240325,102500,44765570,6390,6390,6390,6390,0
|
|
20240325,102400,44765570,6390,6390,6390,6390,0
|
|
20240325,102300,44765570,6390,6390,6390,6390,8
|
|
20240325,102200,44714450,6400,6400,6400,6400,0
|
|
20240325,102100,44714450,6400,6400,6400,6400,0
|
|
20240325,102000,44714450,6400,6400,6400,6400,13
|
|
20240325,101900,44631250,6390,6390,6390,6390,0
|
|
20240325,101800,44631250,6390,6390,6390,6390,0
|
|
20240325,101700,44631250,6390,6390,6390,6390,0
|
|
20240325,101600,44631250,6390,6390,6390,6390,0
|
|
20240325,101500,44631250,6390,6390,6390,6390,0
|
|
20240325,101400,44631250,6390,6390,6390,6390,47
|
|
20240325,101300,44330920,6390,6380,6390,6380,16
|
|
20240325,101200,44228830,6390,6390,6390,6390,0
|
|
20240325,101100,44228830,6390,6390,6390,6390,0
|
|
20240325,101000,44228830,6390,6400,6400,6390,406
|
|
20240325,100900,41633990,6410,6410,6410,6410,0
|
|
20240325,100800,41633990,6410,6410,6410,6410,1
|
|
20240325,100700,41627580,6410,6410,6410,6410,0
|
|
20240325,100600,41627580,6410,6410,6410,6410,0
|
|
20240325,100500,41627580,6410,6410,6410,6410,0
|
|
20240325,100400,41627580,6410,6410,6410,6410,0
|
|
20240325,100300,41627580,6410,6410,6410,6410,0
|
|
20240325,100200,41627580,6410,6410,6410,6410,0
|
|
20240325,100100,41627580,6410,6410,6410,6410,0
|
|
20240325,100000,41627580,6410,6410,6410,6410,0
|
|
20240325,095900,41627580,6410,6410,6410,6410,0
|
|
20240325,095800,41627580,6410,6410,6410,6410,0
|
|
20240325,095700,41627580,6410,6410,6410,6410,0
|
|
20240325,095600,41627580,6410,6410,6410,6410,0
|
|
20240325,095500,41627580,6410,6410,6410,6410,0
|
|
20240325,095400,41627580,6410,6400,6410,6400,156
|
|
20240325,095300,40627970,6400,6400,6400,6400,60
|
|
20240325,095200,40243970,6400,6400,6400,6400,0
|
|
20240325,095100,40243970,6400,6400,6400,6400,384
|
|
20240325,095000,37786370,6400,6410,6410,6400,170
|
|
20240325,094900,36697410,6420,6420,6420,6420,0
|
|
20240325,094800,36697410,6420,6420,6420,6420,1
|
|
20240325,094700,36690990,6410,6410,6410,6410,0
|
|
20240325,094600,36690990,6410,6410,6410,6410,0
|
|
20240325,094500,36690990,6410,6410,6410,6410,0
|
|
20240325,094400,36690990,6410,6410,6410,6410,6
|
|
20240325,094300,36652530,6420,6410,6420,6410,108
|
|
20240325,094200,35959970,6400,6400,6400,6400,0
|
|
20240325,094100,35959970,6400,6400,6400,6400,0
|
|
20240325,094000,35959970,6400,6400,6400,6400,0
|
|
20240325,093900,35959970,6400,6400,6400,6400,0
|
|
20240325,093800,35959970,6400,6400,6400,6400,0
|
|
20240325,093700,35959970,6400,6400,6400,6400,0
|
|
20240325,093600,35959970,6400,6400,6400,6400,50
|
|
20240325,093500,35639970,6390,6390,6390,6390,53
|
|
20240325,093400,35301300,6390,6390,6390,6390,0
|
|
20240325,093300,35301300,6390,6390,6390,6390,0
|
|
20240325,093200,35301300,6390,6390,6390,6390,0
|
|
20240325,093100,35301300,6390,6390,6390,6390,0
|
|
20240325,093000,35301300,6390,6390,6390,6390,50
|
|
20240325,092900,34981800,6380,6380,6380,6380,0
|
|
20240325,092800,34981800,6380,6380,6380,6380,4
|
|
20240325,092700,34956280,6380,6380,6380,6380,0
|
|
20240325,092600,34956280,6380,6380,6380,6380,0
|
|
20240325,092500,34956280,6380,6380,6380,6380,0
|
|
20240325,092400,34956280,6380,6380,6380,6380,16
|
|
20240325,092300,34854200,6380,6380,6380,6380,0
|
|
20240325,092200,34854200,6380,6380,6380,6380,1
|
|
20240325,092100,34847820,6370,6370,6370,6370,0
|
|
20240325,092000,34847820,6370,6370,6370,6370,0
|
|
20240325,091900,34847820,6370,6370,6370,6370,0
|
|
20240325,091800,34847820,6370,6370,6370,6370,0
|
|
20240325,091700,34847820,6370,6370,6370,6370,0
|
|
20240325,091600,34847820,6370,6370,6370,6370,0
|
|
20240325,091500,34847820,6370,6370,6370,6370,1
|
|
20240325,091400,34841450,6370,6370,6370,6370,0
|
|
20240325,091300,34841450,6370,6360,6370,6360,82
|
|
20240325,091200,34319910,6360,6360,6360,6360,0
|
|
20240325,091100,34319910,6360,6360,6360,6360,0
|
|
20240325,091000,34319910,6360,6410,6410,6360,762
|
|
20240325,090900,29462930,6420,6420,6420,6420,3
|
|
20240325,090800,29443670,6430,6470,6470,6430,7
|
|
20240325,090700,29398520,6470,6460,6530,6450,2187
|
|
20240325,090600,15182720,6410,6400,6500,6400,2060
|
|
20240325,090500,1933020,6400,6400,6400,6400,0
|
|
20240325,090400,1933020,6400,6400,6400,6400,200
|
|
20240325,090300,653020,6400,6400,6400,6400,0
|
|
20240325,090200,653020,6400,6400,6400,6400,16
|
|
20240325,090100,550620,6410,6410,6410,6410,0
|
|
20240325,090000,550620,6410,6400,6410,6400,86
|