599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185600,396332460,9350,9350,9350,9350,749
|
|
20240325,185500,396332460,9350,9350,9350,9350,0
|
|
20240325,185400,396332460,9350,9350,9350,9350,0
|
|
20240325,185300,396332460,9350,9350,9350,9350,0
|
|
20240325,185200,396332460,9350,9350,9350,9350,0
|
|
20240325,185100,396332460,9350,9350,9350,9350,0
|
|
20240325,185000,396332460,9350,9350,9350,9350,0
|
|
20240325,184900,396332460,9350,9350,9350,9350,0
|
|
20240325,184800,396332460,9350,9350,9350,9350,0
|
|
20240325,184700,396332460,9350,9350,9350,9350,0
|
|
20240325,184600,396332460,9350,9350,9350,9350,0
|
|
20240325,184500,396332460,9350,9350,9350,9350,0
|
|
20240325,184400,396332460,9350,9350,9350,9350,0
|
|
20240325,184300,396332460,9350,9350,9350,9350,0
|
|
20240325,184200,396332460,9350,9350,9350,9350,0
|
|
20240325,184100,396332460,9350,9350,9350,9350,0
|
|
20240325,184000,396332460,9350,9350,9350,9350,0
|
|
20240325,183900,396332460,9350,9350,9350,9350,0
|
|
20240325,183800,396332460,9350,9350,9350,9350,0
|
|
20240325,183700,396332460,9350,9350,9350,9350,0
|
|
20240325,183600,396332460,9350,9350,9350,9350,0
|
|
20240325,183500,396332460,9350,9350,9350,9350,0
|
|
20240325,183400,396332460,9350,9350,9350,9350,0
|
|
20240325,183300,396332460,9350,9350,9350,9350,0
|
|
20240325,183200,396332460,9350,9350,9350,9350,0
|
|
20240325,183100,396332460,9350,9350,9350,9350,0
|
|
20240325,183000,396332460,9350,9350,9350,9350,0
|
|
20240325,182900,396332460,9350,9350,9350,9350,0
|
|
20240325,182800,396332460,9350,9350,9350,9350,0
|
|
20240325,182700,396332460,9350,9350,9350,9350,0
|
|
20240325,182600,396332460,9350,9350,9350,9350,749
|
|
20240325,182500,396332460,9350,9350,9350,9350,0
|
|
20240325,182400,396332460,9350,9350,9350,9350,0
|
|
20240325,182300,396332460,9350,9350,9350,9350,0
|
|
20240325,182200,396332460,9350,9350,9350,9350,0
|
|
20240325,182100,396332460,9350,9350,9350,9350,0
|
|
20240325,182000,396332460,9350,9350,9350,9350,0
|
|
20240325,181900,396332460,9350,9350,9350,9350,0
|
|
20240325,181800,396332460,9350,9350,9350,9350,0
|
|
20240325,181700,396332460,9350,9350,9350,9350,0
|
|
20240325,181600,396332460,9350,9350,9350,9350,0
|
|
20240325,181500,396332460,9350,9350,9350,9350,0
|
|
20240325,181400,396332460,9350,9350,9350,9350,0
|
|
20240325,181300,396332460,9350,9350,9350,9350,0
|
|
20240325,181200,396332460,9350,9350,9350,9350,0
|
|
20240325,181100,396332460,9350,9350,9350,9350,0
|
|
20240325,181000,396332460,9350,9350,9350,9350,0
|
|
20240325,180900,396332460,9350,9350,9350,9350,0
|
|
20240325,180800,396332460,9350,9350,9350,9350,0
|
|
20240325,180700,396332460,9350,9350,9350,9350,0
|
|
20240325,180600,396332460,9350,9350,9350,9350,0
|
|
20240325,180500,396332460,9350,9350,9350,9350,0
|
|
20240325,180400,396332460,9350,9350,9350,9350,0
|
|
20240325,180300,396332460,9350,9350,9350,9350,0
|
|
20240325,180200,396332460,9350,9350,9350,9350,0
|
|
20240325,180100,396332460,9350,9350,9350,9350,0
|
|
20240325,180000,396332460,9350,9350,9350,9350,0
|
|
20240325,175900,396332460,9350,9350,9350,9350,0
|
|
20240325,175800,396332460,9350,9350,9350,9350,0
|
|
20240325,175700,396332460,9350,9350,9350,9350,0
|
|
20240325,175600,396332460,9350,9350,9350,9350,749
|
|
20240325,175500,396332460,9350,9350,9350,9350,0
|
|
20240325,175400,396332460,9350,9350,9350,9350,0
|
|
20240325,175300,396332460,9350,9350,9350,9350,0
|
|
20240325,175200,396332460,9350,9350,9350,9350,0
|
|
20240325,175100,396332460,9350,9350,9350,9350,0
|
|
20240325,175000,396332460,9350,9350,9350,9350,0
|
|
20240325,174900,396332460,9350,9350,9350,9350,0
|
|
20240325,174800,396332460,9350,9350,9350,9350,0
|
|
20240325,174700,396332460,9350,9350,9350,9350,0
|
|
20240325,174600,396332460,9350,9350,9350,9350,0
|
|
20240325,174500,396332460,9350,9350,9350,9350,0
|
|
20240325,174400,396332460,9350,9350,9350,9350,0
|
|
20240325,174300,396332460,9350,9350,9350,9350,0
|
|
20240325,174200,396332460,9350,9350,9350,9350,0
|
|
20240325,174100,396332460,9350,9350,9350,9350,0
|
|
20240325,174000,396332460,9350,9350,9350,9350,0
|
|
20240325,173900,396332460,9350,9350,9350,9350,0
|
|
20240325,173800,396332460,9350,9350,9350,9350,0
|
|
20240325,173700,396332460,9350,9350,9350,9350,0
|
|
20240325,173600,396332460,9350,9350,9350,9350,0
|
|
20240325,173500,396332460,9350,9350,9350,9350,0
|
|
20240325,173400,396332460,9350,9350,9350,9350,0
|
|
20240325,173300,396332460,9350,9350,9350,9350,0
|
|
20240325,173200,396332460,9350,9350,9350,9350,0
|
|
20240325,173100,396332460,9350,9350,9350,9350,0
|
|
20240325,173000,396332460,9350,9350,9350,9350,0
|
|
20240325,172900,396332460,9350,9350,9350,9350,0
|
|
20240325,172800,396332460,9350,9350,9350,9350,0
|
|
20240325,172700,396332460,9350,9350,9350,9350,0
|
|
20240325,172600,396332460,9350,9350,9350,9350,749
|
|
20240325,172500,396332460,9350,9350,9350,9350,0
|
|
20240325,172400,396332460,9350,9350,9350,9350,0
|
|
20240325,172300,396332460,9350,9350,9350,9350,0
|
|
20240325,172200,396332460,9350,9350,9350,9350,0
|
|
20240325,172100,396332460,9350,9350,9350,9350,0
|
|
20240325,172000,396332460,9350,9350,9350,9350,0
|
|
20240325,171900,396332460,9350,9350,9350,9350,0
|
|
20240325,171800,396332460,9350,9350,9350,9350,0
|
|
20240325,171700,396332460,9350,9350,9350,9350,0
|
|
20240325,171600,396332460,9350,9350,9350,9350,0
|
|
20240325,171500,396332460,9350,9350,9350,9350,0
|
|
20240325,171400,396332460,9350,9350,9350,9350,0
|
|
20240325,171300,396332460,9350,9350,9350,9350,0
|
|
20240325,171200,396332460,9350,9350,9350,9350,0
|
|
20240325,171100,396332460,9350,9350,9350,9350,0
|
|
20240325,171000,396332460,9350,9350,9350,9350,0
|
|
20240325,170900,396332460,9350,9350,9350,9350,0
|
|
20240325,170800,396332460,9350,9350,9350,9350,0
|
|
20240325,170700,396332460,9350,9350,9350,9350,0
|
|
20240325,170600,396332460,9350,9350,9350,9350,0
|
|
20240325,170500,396332460,9350,9350,9350,9350,0
|
|
20240325,170400,396332460,9350,9350,9350,9350,0
|
|
20240325,170300,396332460,9350,9350,9350,9350,0
|
|
20240325,170200,396332460,9350,9350,9350,9350,0
|
|
20240325,170100,396332460,9350,9350,9350,9350,0
|
|
20240325,170000,396332460,9350,9350,9350,9350,0
|
|
20240325,165900,396332460,9350,9350,9350,9350,0
|
|
20240325,165800,396332460,9350,9350,9350,9350,0
|
|
20240325,165700,396332460,9350,9350,9350,9350,0
|
|
20240325,165600,396332460,9350,9350,9350,9350,749
|
|
20240325,165500,396332460,9350,9350,9350,9350,0
|
|
20240325,165400,396332460,9350,9350,9350,9350,0
|
|
20240325,165300,396332460,9350,9350,9350,9350,0
|
|
20240325,165200,396332460,9350,9350,9350,9350,0
|
|
20240325,165100,396332460,9350,9350,9350,9350,0
|
|
20240325,165000,396332460,9350,9350,9350,9350,0
|
|
20240325,164900,396332460,9350,9350,9350,9350,0
|
|
20240325,164800,396332460,9350,9350,9350,9350,0
|
|
20240325,164700,396332460,9350,9350,9350,9350,0
|
|
20240325,164600,396332460,9350,9350,9350,9350,0
|
|
20240325,164500,396332460,9350,9350,9350,9350,0
|
|
20240325,164400,396332460,9350,9350,9350,9350,0
|
|
20240325,164300,396332460,9350,9350,9350,9350,0
|
|
20240325,164200,396332460,9350,9350,9350,9350,0
|
|
20240325,164100,396332460,9350,9350,9350,9350,0
|
|
20240325,164000,396332460,9350,9350,9350,9350,0
|
|
20240325,163900,396332460,9350,9350,9350,9350,0
|
|
20240325,163800,396332460,9350,9350,9350,9350,0
|
|
20240325,163700,396332460,9350,9350,9350,9350,0
|
|
20240325,163600,396332460,9350,9350,9350,9350,0
|
|
20240325,163500,396332460,9350,9350,9350,9350,0
|
|
20240325,163400,396332460,9350,9350,9350,9350,0
|
|
20240325,163300,396332460,9350,9350,9350,9350,0
|
|
20240325,163200,396332460,9350,9350,9350,9350,0
|
|
20240325,163100,396332460,9350,9350,9350,9350,0
|
|
20240325,163000,396332460,9350,9350,9350,9350,0
|
|
20240325,162900,396332460,9350,9350,9350,9350,0
|
|
20240325,162800,396332460,9350,9350,9350,9350,0
|
|
20240325,162700,396332460,9350,9350,9350,9350,0
|
|
20240325,162600,396332460,9350,9350,9350,9350,749
|
|
20240325,162500,396332460,9350,9350,9350,9350,0
|
|
20240325,162400,396332460,9350,9350,9350,9350,0
|
|
20240325,162300,396332460,9350,9350,9350,9350,0
|
|
20240325,162200,396332460,9350,9350,9350,9350,0
|
|
20240325,162100,396332460,9350,9350,9350,9350,0
|
|
20240325,162000,396332460,9350,9350,9350,9350,0
|
|
20240325,161900,396332460,9350,9350,9350,9350,0
|
|
20240325,161800,396332460,9350,9350,9350,9350,0
|
|
20240325,161700,396332460,9350,9350,9350,9350,0
|
|
20240325,161600,396332460,9350,9350,9350,9350,0
|
|
20240325,161500,396332460,9350,9350,9350,9350,0
|
|
20240325,161400,396332460,9350,9350,9350,9350,0
|
|
20240325,161300,396332460,9350,9350,9350,9350,0
|
|
20240325,161200,396332460,9350,9350,9350,9350,0
|
|
20240325,161100,396332460,9350,9350,9350,9350,0
|
|
20240325,161000,396332460,9350,9350,9350,9350,0
|
|
20240325,160900,396332460,9350,9350,9350,9350,0
|
|
20240325,160800,396332460,9350,9350,9350,9350,0
|
|
20240325,160700,396332460,9350,9350,9350,9350,0
|
|
20240325,160600,396332460,9350,9350,9350,9350,0
|
|
20240325,160500,396332460,9350,9350,9350,9350,0
|
|
20240325,160400,396332460,9350,9350,9350,9350,0
|
|
20240325,160300,396332460,9350,9350,9350,9350,0
|
|
20240325,160200,396332460,9350,9350,9350,9350,0
|
|
20240325,160100,396332460,9350,9350,9350,9350,0
|
|
20240325,160000,396332460,9350,9350,9350,9350,0
|
|
20240325,155900,396332460,9350,9350,9350,9350,0
|
|
20240325,155800,396332460,9350,9350,9350,9350,0
|
|
20240325,155700,396332460,9350,9350,9350,9350,0
|
|
20240325,155600,396332460,9350,9350,9350,9350,749
|
|
20240325,155500,396332460,9350,9350,9350,9350,0
|
|
20240325,155400,396332460,9350,9350,9350,9350,0
|
|
20240325,155300,396332460,9350,9350,9350,9350,0
|
|
20240325,155200,396332460,9350,9350,9350,9350,0
|
|
20240325,155100,396332460,9350,9350,9350,9350,0
|
|
20240325,155000,396332460,9350,9350,9350,9350,0
|
|
20240325,154900,396332460,9350,9350,9350,9350,0
|
|
20240325,154800,396332460,9350,9350,9350,9350,0
|
|
20240325,154700,396332460,9350,9350,9350,9350,0
|
|
20240325,154600,396332460,9350,9350,9350,9350,0
|
|
20240325,154500,396332460,9350,9350,9350,9350,0
|
|
20240325,154400,396332460,9350,9350,9350,9350,0
|
|
20240325,154300,396332460,9350,9350,9350,9350,0
|
|
20240325,154200,396332460,9350,9350,9350,9350,0
|
|
20240325,154100,396332460,9350,9350,9350,9350,0
|
|
20240325,154000,396332460,9350,9350,9350,9350,0
|
|
20240325,153900,396332460,9350,9350,9350,9350,0
|
|
20240325,153800,396332460,9350,9350,9350,9350,0
|
|
20240325,153700,396332460,9350,9350,9350,9350,0
|
|
20240325,153600,396332460,9350,9350,9350,9350,0
|
|
20240325,153500,396332460,9350,9350,9350,9350,0
|
|
20240325,153400,396332460,9350,9350,9350,9350,0
|
|
20240325,153300,396332460,9350,9350,9350,9350,0
|
|
20240325,153200,396332460,9350,9350,9350,9350,0
|
|
20240325,153100,396332460,9350,9350,9350,9350,0
|
|
20240325,153000,396332460,9350,9350,9350,9350,749
|
|
20240325,152900,389329310,9350,9350,9350,9350,0
|
|
20240325,152800,389329310,9350,9350,9350,9350,0
|
|
20240325,152700,389329310,9350,9350,9350,9350,0
|
|
20240325,152600,389329310,9350,9350,9350,9350,0
|
|
20240325,152500,389329310,9350,9350,9350,9350,0
|
|
20240325,152400,389329310,9350,9350,9350,9350,0
|
|
20240325,152300,389329310,9350,9350,9350,9350,0
|
|
20240325,152200,389329310,9350,9350,9350,9350,0
|
|
20240325,152100,389329310,9350,9350,9350,9350,0
|
|
20240325,152000,389329310,9350,9350,9350,9350,0
|
|
20240325,151900,389329310,9350,9350,9350,9350,151
|
|
20240325,151800,387917460,9350,9350,9350,9340,214
|
|
20240325,151700,385918330,9350,9350,9350,9350,28
|
|
20240325,151600,385656530,9350,9340,9350,9340,60
|
|
20240325,151500,385096080,9350,9350,9350,9350,0
|
|
20240325,151400,385096080,9350,9350,9350,9350,199
|
|
20240325,151300,383235430,9350,9350,9350,9350,0
|
|
20240325,151200,383235430,9350,9350,9350,9350,3
|
|
20240325,151100,383207380,9350,9350,9350,9350,0
|
|
20240325,151000,383207380,9350,9350,9350,9350,22
|
|
20240325,150900,383001680,9350,9350,9350,9350,5
|
|
20240325,150800,382954930,9350,9350,9350,9350,49
|
|
20240325,150700,382496780,9340,9340,9340,9340,0
|
|
20240325,150600,382496780,9340,9340,9340,9340,4
|
|
20240325,150500,382459420,9340,9340,9340,9340,6
|
|
20240325,150400,382403380,9350,9350,9350,9350,703
|
|
20240325,150300,375830330,9360,9360,9360,9360,200
|
|
20240325,150200,373958330,9360,9360,9360,9360,0
|
|
20240325,150100,373958330,9360,9360,9360,9360,2
|
|
20240325,150000,373939610,9350,9350,9350,9350,320
|
|
20240325,145900,370947610,9360,9360,9360,9360,1
|
|
20240325,145800,370938250,9360,9360,9360,9360,523
|
|
20240325,145700,366042970,9350,9350,9350,9350,10
|
|
20240325,145600,365949470,9360,9360,9360,9360,66
|
|
20240325,145500,365331710,9370,9370,9370,9370,0
|
|
20240325,145400,365331710,9370,9370,9370,9370,0
|
|
20240325,145300,365331710,9370,9370,9370,9370,0
|
|
20240325,145200,365331710,9370,9370,9370,9370,10
|
|
20240325,145100,365238010,9380,9370,9380,9370,16
|
|
20240325,145000,365088030,9370,9370,9370,9370,45
|
|
20240325,144900,364666380,9370,9370,9370,9370,65
|
|
20240325,144800,364057330,9360,9370,9370,9360,120
|
|
20240325,144700,362933930,9380,9380,9380,9380,0
|
|
20240325,144600,362933930,9380,9380,9380,9380,2
|
|
20240325,144500,362915170,9360,9360,9360,9360,0
|
|
20240325,144400,362915170,9360,9360,9360,9360,0
|
|
20240325,144300,362915170,9360,9360,9360,9360,50
|
|
20240325,144200,362447170,9360,9360,9360,9360,0
|
|
20240325,144100,362447170,9360,9360,9360,9360,8
|
|
20240325,144000,362372290,9380,9380,9380,9380,0
|
|
20240325,143900,362372290,9380,9380,9380,9380,5
|
|
20240325,143800,362325390,9360,9360,9360,9360,5
|
|
20240325,143700,362278590,9360,9350,9360,9350,1929
|
|
20240325,143600,344238540,9350,9340,9350,9340,1918
|
|
20240325,143500,326322030,9340,9340,9340,9340,500
|
|
20240325,143400,321652030,9340,9340,9340,9340,0
|
|
20240325,143300,321652030,9340,9340,9340,9340,0
|
|
20240325,143200,321652030,9340,9340,9340,9340,500
|
|
20240325,143100,316982030,9340,9340,9340,9340,0
|
|
20240325,143000,316982030,9340,9340,9340,9340,0
|
|
20240325,142900,316982030,9340,9340,9340,9340,0
|
|
20240325,142800,316982030,9340,9340,9340,9340,0
|
|
20240325,142700,316982030,9340,9340,9340,9340,0
|
|
20240325,142600,316982030,9340,9340,9340,9340,0
|
|
20240325,142500,316982030,9340,9340,9340,9340,1
|
|
20240325,142400,316972690,9320,9320,9320,9320,16
|
|
20240325,142300,316823570,9330,9330,9330,9330,80
|
|
20240325,142200,316077170,9330,9330,9330,9330,0
|
|
20240325,142100,316077170,9330,9330,9330,9330,1
|
|
20240325,142000,316067840,9330,9330,9330,9330,0
|
|
20240325,141900,316067840,9330,9330,9330,9330,0
|
|
20240325,141800,316067840,9330,9330,9330,9330,0
|
|
20240325,141700,316067840,9330,9330,9330,9330,0
|
|
20240325,141600,316067840,9330,9330,9330,9330,55
|
|
20240325,141500,315554690,9340,9340,9340,9340,0
|
|
20240325,141400,315554690,9340,9340,9340,9340,0
|
|
20240325,141300,315554690,9340,9340,9340,9340,5
|
|
20240325,141200,315507990,9330,9330,9330,9330,54
|
|
20240325,141100,315004170,9340,9340,9340,9340,0
|
|
20240325,141000,315004170,9340,9340,9340,9340,0
|
|
20240325,140900,315004170,9340,9340,9340,9340,0
|
|
20240325,140800,315004170,9340,9340,9340,9340,0
|
|
20240325,140700,315004170,9340,9340,9340,9340,0
|
|
20240325,140600,315004170,9340,9340,9340,9340,5
|
|
20240325,140500,314957470,9320,9320,9320,9320,20
|
|
20240325,140400,314771070,9330,9330,9330,9330,1
|
|
20240325,140300,314761740,9340,9340,9340,9340,0
|
|
20240325,140200,314761740,9340,9340,9340,9340,1
|
|
20240325,140100,314752400,9350,9350,9350,9350,25
|
|
20240325,140000,314518650,9350,9350,9350,9350,41
|
|
20240325,135900,314135300,9350,9350,9350,9350,1
|
|
20240325,135800,314125950,9350,9350,9350,9350,82
|
|
20240325,135700,313359250,9350,9350,9350,9350,0
|
|
20240325,135600,313359250,9350,9350,9350,9350,0
|
|
20240325,135500,313359250,9350,9350,9350,9350,0
|
|
20240325,135400,313359250,9350,9330,9350,9310,2007
|
|
20240325,135300,294661760,9330,9340,9340,9330,48
|
|
20240325,135200,294213890,9340,9340,9340,9340,81
|
|
20240325,135100,293457350,9330,9330,9330,9330,8
|
|
20240325,135000,293382710,9350,9350,9350,9350,0
|
|
20240325,134900,293382710,9350,9350,9350,9350,0
|
|
20240325,134800,293382710,9350,9350,9350,9350,80
|
|
20240325,134700,292634710,9350,9350,9350,9350,0
|
|
20240325,134600,292634710,9350,9350,9350,9350,0
|
|
20240325,134500,292634710,9350,9350,9350,9350,0
|
|
20240325,134400,292634710,9350,9350,9350,9350,14
|
|
20240325,134300,292503810,9340,9340,9340,9340,103
|
|
20240325,134200,291541790,9340,9340,9340,9340,0
|
|
20240325,134100,291541790,9340,9340,9340,9340,1
|
|
20240325,134000,291532450,9340,9330,9340,9330,1966
|
|
20240325,133900,273177370,9330,9330,9330,9330,0
|
|
20240325,133800,273177370,9330,9330,9330,9330,2
|
|
20240325,133700,273158710,9330,9330,9330,9330,100
|
|
20240325,133600,272225710,9330,9330,9330,9330,0
|
|
20240325,133500,272225710,9330,9330,9330,9330,0
|
|
20240325,133400,272225710,9330,9330,9330,9330,1
|
|
20240325,133300,272216380,9320,9320,9320,9320,0
|
|
20240325,133200,272216380,9320,9320,9320,9320,0
|
|
20240325,133100,272216380,9320,9320,9320,9320,0
|
|
20240325,133000,272216380,9320,9320,9320,9320,0
|
|
20240325,132900,272216380,9320,9320,9320,9320,0
|
|
20240325,132800,272216380,9320,9320,9320,9320,0
|
|
20240325,132700,272216380,9320,9320,9320,9320,0
|
|
20240325,132600,272216380,9320,9330,9330,9320,8
|
|
20240325,132500,272141780,9340,9340,9340,9340,0
|
|
20240325,132400,272141780,9340,9340,9340,9340,0
|
|
20240325,132300,272141780,9340,9340,9340,9340,0
|
|
20240325,132200,272141780,9340,9340,9340,9340,0
|
|
20240325,132100,272141780,9340,9340,9340,9340,0
|
|
20240325,132000,272141780,9340,9340,9340,9340,13
|
|
20240325,131900,272020360,9330,9330,9330,9330,48
|
|
20240325,131800,271572520,9330,9330,9330,9330,5
|
|
20240325,131700,271525870,9330,9330,9330,9330,5
|
|
20240325,131600,271479220,9330,9330,9330,9330,0
|
|
20240325,131500,271479220,9330,9330,9330,9330,35
|
|
20240325,131400,271152670,9330,9330,9330,9330,0
|
|
20240325,131300,271152670,9330,9330,9330,9330,0
|
|
20240325,131200,271152670,9330,9330,9330,9330,0
|
|
20240325,131100,271152670,9330,9330,9330,9330,8
|
|
20240325,131000,271078030,9320,9320,9320,9320,15
|
|
20240325,130900,270938230,9330,9330,9330,9330,75
|
|
20240325,130800,270238480,9330,9330,9330,9330,0
|
|
20240325,130700,270238480,9330,9330,9330,9330,0
|
|
20240325,130600,270238480,9330,9330,9330,9330,0
|
|
20240325,130500,270238480,9330,9330,9330,9330,36
|
|
20240325,130400,269902600,9330,9330,9330,9330,0
|
|
20240325,130300,269902600,9330,9330,9330,9330,0
|
|
20240325,130200,269902600,9330,9330,9330,9330,7
|
|
20240325,130100,269837290,9310,9310,9310,9310,8
|
|
20240325,130000,269762810,9330,9330,9330,9330,0
|
|
20240325,125900,269762810,9330,9330,9330,9330,0
|
|
20240325,125800,269762810,9330,9330,9330,9330,2
|
|
20240325,125700,269744150,9300,9300,9300,9300,0
|
|
20240325,125600,269744150,9300,9300,9300,9300,0
|
|
20240325,125500,269744150,9300,9300,9300,9300,0
|
|
20240325,125400,269744150,9300,9300,9300,9300,0
|
|
20240325,125300,269744150,9300,9330,9330,9300,5103
|
|
20240325,125200,222227490,9330,9330,9330,9330,0
|
|
20240325,125100,222227490,9330,9330,9330,9330,6
|
|
20240325,125000,222171510,9340,9340,9340,9340,0
|
|
20240325,124900,222171510,9340,9340,9340,9340,0
|
|
20240325,124800,222171510,9340,9340,9340,9340,0
|
|
20240325,124700,222171510,9340,9340,9340,9340,5
|
|
20240325,124600,222124810,9330,9330,9330,9330,0
|
|
20240325,124500,222124810,9330,9330,9330,9330,0
|
|
20240325,124400,222124810,9330,9330,9330,9330,0
|
|
20240325,124300,222124810,9330,9330,9330,9330,0
|
|
20240325,124200,222124810,9330,9330,9330,9330,0
|
|
20240325,124100,222124810,9330,9330,9330,9330,0
|
|
20240325,124000,222124810,9330,9330,9330,9330,0
|
|
20240325,123900,222124810,9330,9330,9330,9330,0
|
|
20240325,123800,222124810,9330,9330,9330,9330,0
|
|
20240325,123700,222124810,9330,9340,9340,9330,115
|
|
20240325,123600,221051810,9330,9330,9330,9330,8
|
|
20240325,123500,220977170,9340,9340,9340,9340,0
|
|
20240325,123400,220977170,9340,9340,9340,9340,0
|
|
20240325,123300,220977170,9340,9340,9340,9340,0
|
|
20240325,123200,220977170,9340,9340,9340,9340,0
|
|
20240325,123100,220977170,9340,9340,9340,9340,0
|
|
20240325,123000,220977170,9340,9340,9340,9340,0
|
|
20240325,122900,220977170,9340,9340,9340,9340,0
|
|
20240325,122800,220977170,9340,9340,9340,9340,54
|
|
20240325,122700,220472810,9330,9330,9330,9330,0
|
|
20240325,122600,220472810,9330,9330,9330,9330,100
|
|
20240325,122500,219539810,9330,9330,9330,9330,0
|
|
20240325,122400,219539810,9330,9330,9330,9330,205
|
|
20240325,122300,217627160,9330,9330,9330,9330,0
|
|
20240325,122200,217627160,9330,9330,9330,9330,0
|
|
20240325,122100,217627160,9330,9330,9330,9330,0
|
|
20240325,122000,217627160,9330,9330,9330,9330,0
|
|
20240325,121900,217627160,9330,9330,9330,9330,0
|
|
20240325,121800,217627160,9330,9330,9330,9330,55
|
|
20240325,121700,217114010,9330,9330,9330,9330,0
|
|
20240325,121600,217114010,9330,9330,9330,9330,27
|
|
20240325,121500,216862100,9330,9330,9330,9330,93
|
|
20240325,121400,215994410,9340,9340,9340,9340,0
|
|
20240325,121300,215994410,9340,9340,9340,9340,0
|
|
20240325,121200,215994410,9340,9340,9340,9340,2
|
|
20240325,121100,215975730,9330,9330,9330,9330,8
|
|
20240325,121000,215901090,9330,9330,9330,9330,0
|
|
20240325,120900,215901090,9330,9330,9330,9330,0
|
|
20240325,120800,215901090,9330,9330,9330,9330,0
|
|
20240325,120700,215901090,9330,9330,9330,9330,0
|
|
20240325,120600,215901090,9330,9330,9330,9330,0
|
|
20240325,120500,215901090,9330,9330,9330,9330,0
|
|
20240325,120400,215901090,9330,9330,9330,9330,0
|
|
20240325,120300,215901090,9330,9330,9330,9330,0
|
|
20240325,120200,215901090,9330,9330,9330,9330,0
|
|
20240325,120100,215901090,9330,9330,9330,9330,0
|
|
20240325,120000,215901090,9330,9330,9330,9330,0
|
|
20240325,115900,215901090,9330,9330,9330,9330,88
|
|
20240325,115800,215080050,9330,9330,9330,9330,73
|
|
20240325,115700,214398960,9330,9330,9330,9330,217
|
|
20240325,115600,212374350,9330,9330,9330,9330,0
|
|
20240325,115500,212374350,9330,9330,9330,9330,0
|
|
20240325,115400,212374350,9330,9330,9330,9330,0
|
|
20240325,115300,212374350,9330,9330,9330,9330,0
|
|
20240325,115200,212374350,9330,9330,9330,9330,0
|
|
20240325,115100,212374350,9330,9330,9330,9330,0
|
|
20240325,115000,212374350,9330,9330,9330,9330,45
|
|
20240325,114900,211954500,9330,9330,9330,9330,0
|
|
20240325,114800,211954500,9330,9330,9330,9330,0
|
|
20240325,114700,211954500,9330,9330,9330,9330,0
|
|
20240325,114600,211954500,9330,9330,9330,9330,8
|
|
20240325,114500,211879860,9340,9340,9340,9340,0
|
|
20240325,114400,211879860,9340,9340,9340,9340,0
|
|
20240325,114300,211879860,9340,9340,9340,9340,0
|
|
20240325,114200,211879860,9340,9340,9340,9340,0
|
|
20240325,114100,211879860,9340,9340,9340,9340,13
|
|
20240325,114000,211758440,9340,9340,9340,9340,5
|
|
20240325,113900,211711740,9340,9340,9340,9340,0
|
|
20240325,113800,211711740,9340,9340,9340,9340,101
|
|
20240325,113700,210768400,9340,9340,9340,9340,0
|
|
20240325,113600,210768400,9340,9340,9340,9340,0
|
|
20240325,113500,210768400,9340,9340,9340,9340,0
|
|
20240325,113400,210768400,9340,9340,9340,9340,0
|
|
20240325,113300,210768400,9340,9340,9340,9340,0
|
|
20240325,113200,210768400,9340,9340,9340,9340,124
|
|
20240325,113100,209610240,9340,9340,9340,9340,5
|
|
20240325,113000,209563540,9330,9330,9330,9330,0
|
|
20240325,112900,209563540,9330,9330,9330,9330,0
|
|
20240325,112800,209563540,9330,9330,9330,9330,1
|
|
20240325,112700,209554210,9350,9350,9350,9350,0
|
|
20240325,112600,209554210,9350,9340,9350,9340,100
|
|
20240325,112500,208619890,9340,9340,9340,9340,0
|
|
20240325,112400,208619890,9340,9340,9340,9340,0
|
|
20240325,112300,208619890,9340,9340,9340,9340,203
|
|
20240325,112200,206723870,9340,9340,9340,9340,56
|
|
20240325,112100,206200830,9340,9340,9340,9340,255
|
|
20240325,112000,203819130,9350,9350,9350,9350,0
|
|
20240325,111900,203819130,9350,9350,9350,9350,7
|
|
20240325,111800,203753680,9340,9340,9340,9340,0
|
|
20240325,111700,203753680,9340,9340,9340,9340,189
|
|
20240325,111600,201988420,9330,9330,9330,9330,94
|
|
20240325,111500,201111400,9340,9340,9340,9340,0
|
|
20240325,111400,201111400,9340,9340,9340,9340,0
|
|
20240325,111300,201111400,9340,9340,9340,9340,1
|
|
20240325,111200,201102060,9340,9340,9340,9340,0
|
|
20240325,111100,201102060,9340,9340,9340,9340,301
|
|
20240325,111000,198290720,9340,9340,9340,9340,1000
|
|
20240325,110900,188950720,9340,9340,9340,9340,0
|
|
20240325,110800,188950720,9340,9340,9340,9340,0
|
|
20240325,110700,188950720,9340,9340,9340,9340,0
|
|
20240325,110600,188950720,9340,9340,9340,9340,5
|
|
20240325,110500,188904020,9340,9340,9340,9340,0
|
|
20240325,110400,188904020,9340,9330,9340,9330,10
|
|
20240325,110300,188810670,9310,9310,9310,9310,0
|
|
20240325,110200,188810670,9310,9320,9320,9310,100
|
|
20240325,110100,187878910,9330,9330,9330,9330,26
|
|
20240325,110000,187636330,9320,9320,9320,9320,1
|
|
20240325,105900,187627010,9320,9330,9330,9320,14
|
|
20240325,105800,187496410,9330,9330,9330,9330,0
|
|
20240325,105700,187496410,9330,9330,9340,9330,2528
|
|
20240325,105600,163910120,9310,9320,9320,9310,9
|
|
20240325,105500,163826320,9320,9320,9320,9320,78
|
|
20240325,105400,163099360,9310,9310,9310,9310,0
|
|
20240325,105300,163099360,9310,9310,9310,9310,3
|
|
20240325,105200,163071430,9320,9320,9320,9320,150
|
|
20240325,105100,161673430,9320,9320,9320,9320,0
|
|
20240325,105000,161673430,9320,9320,9320,9320,0
|
|
20240325,104900,161673430,9320,9320,9320,9320,5
|
|
20240325,104800,161626830,9320,9320,9320,9320,10
|
|
20240325,104700,161533630,9320,9320,9320,9320,22
|
|
20240325,104600,161328590,9330,9330,9330,9330,0
|
|
20240325,104500,161328590,9330,9330,9330,9330,0
|
|
20240325,104400,161328590,9330,9320,9330,9320,62
|
|
20240325,104300,160750170,9330,9330,9330,9330,0
|
|
20240325,104200,160750170,9330,9330,9330,9330,0
|
|
20240325,104100,160750170,9330,9330,9330,9330,71
|
|
20240325,104000,160087740,9330,9330,9330,9330,0
|
|
20240325,103900,160087740,9330,9330,9330,9330,1
|
|
20240325,103800,160078410,9330,9330,9330,9330,1
|
|
20240325,103700,160069080,9310,9310,9310,9310,1
|
|
20240325,103600,160059770,9300,9300,9300,9300,0
|
|
20240325,103500,160059770,9300,9300,9300,9300,0
|
|
20240325,103400,160059770,9300,9300,9300,9300,0
|
|
20240325,103300,160059770,9300,9300,9300,9300,2
|
|
20240325,103200,160041170,9300,9300,9300,9300,0
|
|
20240325,103100,160041170,9300,9310,9310,9300,18
|
|
20240325,103000,159873680,9290,9290,9290,9290,0
|
|
20240325,102900,159873680,9290,9290,9290,9290,0
|
|
20240325,102800,159873680,9290,9290,9290,9290,0
|
|
20240325,102700,159873680,9290,9300,9300,9290,1002
|
|
20240325,102600,150555590,9300,9340,9340,9300,2343
|
|
20240325,102500,128725310,9340,9340,9340,9340,2
|
|
20240325,102400,128706630,9340,9340,9340,9340,0
|
|
20240325,102300,128706630,9340,9340,9340,9340,100
|
|
20240325,102200,127772630,9340,9340,9340,9340,8
|
|
20240325,102100,127697910,9340,9340,9340,9340,0
|
|
20240325,102000,127697910,9340,9340,9340,9340,0
|
|
20240325,101900,127697910,9340,9340,9340,9340,0
|
|
20240325,101800,127697910,9340,9340,9340,9340,0
|
|
20240325,101700,127697910,9340,9340,9340,9340,0
|
|
20240325,101600,127697910,9340,9340,9340,9340,3
|
|
20240325,101500,127669890,9340,9340,9340,9340,2
|
|
20240325,101400,127651210,9340,9340,9340,9340,0
|
|
20240325,101300,127651210,9340,9340,9340,9340,305
|
|
20240325,101200,124802510,9340,9340,9340,9340,185
|
|
20240325,101100,123074610,9340,9340,9340,9340,200
|
|
20240325,101000,121206610,9340,9340,9340,9340,0
|
|
20240325,100900,121206610,9340,9340,9340,9340,0
|
|
20240325,100800,121206610,9340,9340,9340,9340,13
|
|
20240325,100700,121085190,9330,9330,9330,9330,0
|
|
20240325,100600,121085190,9330,9340,9340,9330,17
|
|
20240325,100500,120926500,9340,9340,9340,9340,2
|
|
20240325,100400,120907820,9340,9340,9340,9340,7
|
|
20240325,100300,120842440,9340,9340,9340,9340,2
|
|
20240325,100200,120823760,9340,9340,9340,9340,407
|
|
20240325,100100,117022380,9340,9330,9340,9330,174
|
|
20240325,100000,115398220,9330,9320,9330,9320,240
|
|
20240325,095900,113161410,9340,9340,9340,9340,2
|
|
20240325,095800,113142730,9340,9340,9340,9340,1
|
|
20240325,095700,113133390,9320,9320,9320,9320,0
|
|
20240325,095600,113133390,9320,9320,9320,9320,0
|
|
20240325,095500,113133390,9320,9320,9320,9320,121
|
|
20240325,095400,112005670,9330,9330,9330,9330,10
|
|
20240325,095300,111912370,9330,9330,9330,9330,182
|
|
20240325,095200,110214310,9330,9330,9330,9330,0
|
|
20240325,095100,110214310,9330,9330,9330,9330,24
|
|
20240325,095000,109990390,9330,9330,9330,9330,1
|
|
20240325,094900,109981060,9300,9330,9340,9300,620
|
|
20240325,094800,104211140,9330,9330,9330,9330,100
|
|
20240325,094700,103278140,9300,9300,9300,9300,0
|
|
20240325,094600,103278140,9300,9310,9310,9300,220
|
|
20240325,094500,101231940,9300,9320,9320,9300,1000
|
|
20240325,094400,91929430,9330,9330,9330,9330,52
|
|
20240325,094300,91444270,9340,9340,9340,9340,39
|
|
20240325,094200,91080010,9340,9340,9340,9340,0
|
|
20240325,094100,91080010,9340,9340,9340,9340,1
|
|
20240325,094000,91070670,9340,9340,9340,9340,0
|
|
20240325,093900,91070670,9340,9340,9340,9340,0
|
|
20240325,093800,91070670,9340,9340,9340,9340,20
|
|
20240325,093700,90883870,9320,9320,9320,9320,200
|
|
20240325,093600,89019870,9320,9330,9330,9320,139
|
|
20240325,093500,87723100,9330,9330,9330,9330,121
|
|
20240325,093400,86594170,9330,9330,9330,9330,0
|
|
20240325,093300,86594170,9330,9330,9330,9330,0
|
|
20240325,093200,86594170,9330,9330,9330,9330,0
|
|
20240325,093100,86594170,9330,9330,9330,9330,0
|
|
20240325,093000,86594170,9330,9330,9330,9330,307
|
|
20240325,092900,83729860,9330,9340,9340,9330,461
|
|
20240325,092800,79425910,9340,9340,9340,9340,20
|
|
20240325,092700,79239110,9330,9330,9330,9330,0
|
|
20240325,092600,79239110,9330,9330,9330,9330,37
|
|
20240325,092500,78893900,9340,9350,9350,9340,46
|
|
20240325,092400,78464110,9350,9350,9350,9350,20
|
|
20240325,092300,78277110,9350,9350,9350,9350,1
|
|
20240325,092200,78267760,9340,9340,9340,9340,0
|
|
20240325,092100,78267760,9340,9340,9340,9340,53
|
|
20240325,092000,77772740,9340,9340,9340,9340,515
|
|
20240325,091900,72962640,9330,9330,9330,9330,0
|
|
20240325,091800,72962640,9330,9330,9330,9330,77
|
|
20240325,091700,72244230,9330,9330,9330,9330,500
|
|
20240325,091600,67579230,9340,9340,9340,9340,1
|
|
20240325,091500,67569890,9340,9340,9340,9340,7
|
|
20240325,091400,67504510,9340,9340,9340,9340,1
|
|
20240325,091300,67495170,9320,9320,9320,9320,2
|
|
20240325,091200,67476530,9320,9320,9320,9320,1
|
|
20240325,091100,67467210,9290,9330,9330,9290,1000
|
|
20240325,091000,58167500,9400,9400,9400,9400,0
|
|
20240325,090900,58167500,9400,9400,9400,9400,0
|
|
20240325,090800,58167500,9400,9380,9400,9380,657
|
|
20240325,090700,52001700,9380,9380,9380,9380,0
|
|
20240325,090600,52001700,9380,9380,9380,9380,0
|
|
20240325,090500,52001700,9380,9370,9380,9270,4271
|
|
20240325,090400,12237710,9380,9400,9400,9380,359
|
|
20240325,090300,8867800,9410,9410,9410,9410,7
|
|
20240325,090200,8801930,9410,9400,9410,9400,44
|
|
20240325,090100,8388090,9410,9410,9410,9410,30
|
|
20240325,090000,8105790,9370,9420,9420,9370,863
|