687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,202400,694891655,3060,3060,3060,3060,4617
|
|
20240326,202300,694891655,3060,3060,3060,3060,0
|
|
20240326,202200,694891655,3060,3060,3060,3060,0
|
|
20240326,202100,694891655,3060,3060,3060,3060,0
|
|
20240326,202000,694891655,3060,3060,3060,3060,0
|
|
20240326,201900,694891655,3060,3060,3060,3060,0
|
|
20240326,201800,694891655,3060,3060,3060,3060,0
|
|
20240326,201700,694891655,3060,3060,3060,3060,0
|
|
20240326,201600,694891655,3060,3060,3060,3060,0
|
|
20240326,201500,694891655,3060,3060,3060,3060,0
|
|
20240326,201400,694891655,3060,3060,3060,3060,0
|
|
20240326,201300,694891655,3060,3060,3060,3060,0
|
|
20240326,201200,694891655,3060,3060,3060,3060,0
|
|
20240326,201100,694891655,3060,3060,3060,3060,0
|
|
20240326,201000,694891655,3060,3060,3060,3060,0
|
|
20240326,200900,694891655,3060,3060,3060,3060,0
|
|
20240326,200800,694891655,3060,3060,3060,3060,0
|
|
20240326,200700,694891655,3060,3060,3060,3060,0
|
|
20240326,200600,694891655,3060,3060,3060,3060,0
|
|
20240326,200500,694891655,3060,3060,3060,3060,0
|
|
20240326,200400,694891655,3060,3060,3060,3060,0
|
|
20240326,200300,694891655,3060,3060,3060,3060,0
|
|
20240326,200200,694891655,3060,3060,3060,3060,0
|
|
20240326,200100,694891655,3060,3060,3060,3060,0
|
|
20240326,200000,694891655,3060,3060,3060,3060,0
|
|
20240326,195900,694891655,3060,3060,3060,3060,0
|
|
20240326,195800,694891655,3060,3060,3060,3060,0
|
|
20240326,195700,694891655,3060,3060,3060,3060,0
|
|
20240326,195600,694891655,3060,3060,3060,3060,0
|
|
20240326,195500,694891655,3060,3060,3060,3060,0
|
|
20240326,195400,694891655,3060,3060,3060,3060,4617
|
|
20240326,195300,694891655,3060,3060,3060,3060,0
|
|
20240326,195200,694891655,3060,3060,3060,3060,0
|
|
20240326,195100,694891655,3060,3060,3060,3060,0
|
|
20240326,195000,694891655,3060,3060,3060,3060,0
|
|
20240326,194900,694891655,3060,3060,3060,3060,0
|
|
20240326,194800,694891655,3060,3060,3060,3060,0
|
|
20240326,194700,694891655,3060,3060,3060,3060,0
|
|
20240326,194600,694891655,3060,3060,3060,3060,0
|
|
20240326,194500,694891655,3060,3060,3060,3060,0
|
|
20240326,194400,694891655,3060,3060,3060,3060,0
|
|
20240326,194300,694891655,3060,3060,3060,3060,0
|
|
20240326,194200,694891655,3060,3060,3060,3060,0
|
|
20240326,194100,694891655,3060,3060,3060,3060,0
|
|
20240326,194000,694891655,3060,3060,3060,3060,0
|
|
20240326,193900,694891655,3060,3060,3060,3060,0
|
|
20240326,193800,694891655,3060,3060,3060,3060,0
|
|
20240326,193700,694891655,3060,3060,3060,3060,0
|
|
20240326,193600,694891655,3060,3060,3060,3060,0
|
|
20240326,193500,694891655,3060,3060,3060,3060,0
|
|
20240326,193400,694891655,3060,3060,3060,3060,0
|
|
20240326,193300,694891655,3060,3060,3060,3060,0
|
|
20240326,193200,694891655,3060,3060,3060,3060,0
|
|
20240326,193100,694891655,3060,3060,3060,3060,0
|
|
20240326,193000,694891655,3060,3060,3060,3060,0
|
|
20240326,192900,694891655,3060,3060,3060,3060,0
|
|
20240326,192800,694891655,3060,3060,3060,3060,0
|
|
20240326,192700,694891655,3060,3060,3060,3060,0
|
|
20240326,192600,694891655,3060,3060,3060,3060,0
|
|
20240326,192500,694891655,3060,3060,3060,3060,0
|
|
20240326,192400,694891655,3060,3060,3060,3060,4617
|
|
20240326,192300,694891655,3060,3060,3060,3060,0
|
|
20240326,192200,694891655,3060,3060,3060,3060,0
|
|
20240326,192100,694891655,3060,3060,3060,3060,0
|
|
20240326,192000,694891655,3060,3060,3060,3060,0
|
|
20240326,191900,694891655,3060,3060,3060,3060,0
|
|
20240326,191800,694891655,3060,3060,3060,3060,0
|
|
20240326,191700,694891655,3060,3060,3060,3060,0
|
|
20240326,191600,694891655,3060,3060,3060,3060,0
|
|
20240326,191500,694891655,3060,3060,3060,3060,0
|
|
20240326,191400,694891655,3060,3060,3060,3060,0
|
|
20240326,191300,694891655,3060,3060,3060,3060,0
|
|
20240326,191200,694891655,3060,3060,3060,3060,0
|
|
20240326,191100,694891655,3060,3060,3060,3060,0
|
|
20240326,191000,694891655,3060,3060,3060,3060,0
|
|
20240326,190900,694891655,3060,3060,3060,3060,0
|
|
20240326,190800,694891655,3060,3060,3060,3060,0
|
|
20240326,190700,694891655,3060,3060,3060,3060,0
|
|
20240326,190600,694891655,3060,3060,3060,3060,0
|
|
20240326,190500,694891655,3060,3060,3060,3060,0
|
|
20240326,190400,694891655,3060,3060,3060,3060,0
|
|
20240326,190300,694891655,3060,3060,3060,3060,0
|
|
20240326,190200,694891655,3060,3060,3060,3060,0
|
|
20240326,190100,694891655,3060,3060,3060,3060,0
|
|
20240326,190000,694891655,3060,3060,3060,3060,0
|
|
20240326,185900,694891655,3060,3060,3060,3060,0
|
|
20240326,185800,694891655,3060,3060,3060,3060,0
|
|
20240326,185700,694891655,3060,3060,3060,3060,0
|
|
20240326,185600,694891655,3060,3060,3060,3060,0
|
|
20240326,185500,694891655,3060,3060,3060,3060,0
|
|
20240326,185400,694891655,3060,3060,3060,3060,4617
|
|
20240326,185300,694891655,3060,3060,3060,3060,0
|
|
20240326,185200,694891655,3060,3060,3060,3060,0
|
|
20240326,185100,694891655,3060,3060,3060,3060,0
|
|
20240326,185000,694891655,3060,3060,3060,3060,0
|
|
20240326,184900,694891655,3060,3060,3060,3060,0
|
|
20240326,184800,694891655,3060,3060,3060,3060,0
|
|
20240326,184700,694891655,3060,3060,3060,3060,0
|
|
20240326,184600,694891655,3060,3060,3060,3060,0
|
|
20240326,184500,694891655,3060,3060,3060,3060,0
|
|
20240326,184400,694891655,3060,3060,3060,3060,0
|
|
20240326,184300,694891655,3060,3060,3060,3060,0
|
|
20240326,184200,694891655,3060,3060,3060,3060,0
|
|
20240326,184100,694891655,3060,3060,3060,3060,0
|
|
20240326,184000,694891655,3060,3060,3060,3060,0
|
|
20240326,183900,694891655,3060,3060,3060,3060,0
|
|
20240326,183800,694891655,3060,3060,3060,3060,0
|
|
20240326,183700,694891655,3060,3060,3060,3060,0
|
|
20240326,183600,694891655,3060,3060,3060,3060,0
|
|
20240326,183500,694891655,3060,3060,3060,3060,0
|
|
20240326,183400,694891655,3060,3060,3060,3060,0
|
|
20240326,183300,694891655,3060,3060,3060,3060,0
|
|
20240326,183200,694891655,3060,3060,3060,3060,0
|
|
20240326,183100,694891655,3060,3060,3060,3060,0
|
|
20240326,183000,694891655,3060,3060,3060,3060,0
|
|
20240326,182900,694891655,3060,3060,3060,3060,0
|
|
20240326,182800,694891655,3060,3060,3060,3060,0
|
|
20240326,182700,694891655,3060,3060,3060,3060,0
|
|
20240326,182600,694891655,3060,3060,3060,3060,0
|
|
20240326,182500,694891655,3060,3060,3060,3060,0
|
|
20240326,182400,694891655,3060,3060,3060,3060,4617
|
|
20240326,182300,694891655,3060,3060,3060,3060,0
|
|
20240326,182200,694891655,3060,3060,3060,3060,0
|
|
20240326,182100,694891655,3060,3060,3060,3060,0
|
|
20240326,182000,694891655,3060,3060,3060,3060,0
|
|
20240326,181900,694891655,3060,3060,3060,3060,0
|
|
20240326,181800,694891655,3060,3060,3060,3060,0
|
|
20240326,181700,694891655,3060,3060,3060,3060,0
|
|
20240326,181600,694891655,3060,3060,3060,3060,0
|
|
20240326,181500,694891655,3060,3060,3060,3060,0
|
|
20240326,181400,694891655,3060,3060,3060,3060,0
|
|
20240326,181300,694891655,3060,3060,3060,3060,0
|
|
20240326,181200,694891655,3060,3060,3060,3060,0
|
|
20240326,181100,694891655,3060,3060,3060,3060,0
|
|
20240326,181000,694891655,3060,3060,3060,3060,0
|
|
20240326,180900,694891655,3060,3060,3060,3060,0
|
|
20240326,180800,694891655,3060,3060,3060,3060,0
|
|
20240326,180700,694891655,3060,3060,3060,3060,0
|
|
20240326,180600,694891655,3060,3060,3060,3060,0
|
|
20240326,180500,694891655,3060,3060,3060,3060,0
|
|
20240326,180400,694891655,3060,3060,3060,3060,0
|
|
20240326,180300,694891655,3060,3060,3060,3060,0
|
|
20240326,180200,694891655,3060,3060,3060,3060,0
|
|
20240326,180100,694891655,3060,3060,3060,3060,0
|
|
20240326,180000,694891655,3060,3060,3060,3060,0
|
|
20240326,175900,694891655,3060,3060,3060,3060,0
|
|
20240326,175800,694891655,3060,3060,3060,3060,0
|
|
20240326,175700,694891655,3060,3060,3060,3060,0
|
|
20240326,175600,694891655,3060,3060,3060,3060,0
|
|
20240326,175500,694891655,3060,3060,3060,3060,0
|
|
20240326,175400,694891655,3060,3060,3060,3060,4617
|
|
20240326,175300,694891655,3060,3060,3060,3060,0
|
|
20240326,175200,694891655,3060,3060,3060,3060,0
|
|
20240326,175100,694891655,3060,3060,3060,3060,0
|
|
20240326,175000,694891655,3060,3060,3060,3060,0
|
|
20240326,174900,694891655,3060,3060,3060,3060,0
|
|
20240326,174800,694891655,3060,3060,3060,3060,0
|
|
20240326,174700,694891655,3060,3060,3060,3060,0
|
|
20240326,174600,694891655,3060,3060,3060,3060,0
|
|
20240326,174500,694891655,3060,3060,3060,3060,0
|
|
20240326,174400,694891655,3060,3060,3060,3060,0
|
|
20240326,174300,694891655,3060,3060,3060,3060,0
|
|
20240326,174200,694891655,3060,3060,3060,3060,0
|
|
20240326,174100,694891655,3060,3060,3060,3060,0
|
|
20240326,174000,694891655,3060,3060,3060,3060,0
|
|
20240326,173900,694891655,3060,3060,3060,3060,0
|
|
20240326,173800,694891655,3060,3060,3060,3060,0
|
|
20240326,173700,694891655,3060,3060,3060,3060,0
|
|
20240326,173600,694891655,3060,3060,3060,3060,0
|
|
20240326,173500,694891655,3060,3060,3060,3060,0
|
|
20240326,173400,694891655,3060,3060,3060,3060,0
|
|
20240326,173300,694891655,3060,3060,3060,3060,0
|
|
20240326,173200,694891655,3060,3060,3060,3060,0
|
|
20240326,173100,694891655,3060,3060,3060,3060,0
|
|
20240326,173000,694891655,3060,3060,3060,3060,0
|
|
20240326,172900,694891655,3060,3060,3060,3060,0
|
|
20240326,172800,694891655,3060,3060,3060,3060,0
|
|
20240326,172700,694891655,3060,3060,3060,3060,0
|
|
20240326,172600,694891655,3060,3060,3060,3060,0
|
|
20240326,172500,694891655,3060,3060,3060,3060,0
|
|
20240326,172400,694891655,3060,3060,3060,3060,4617
|
|
20240326,172300,694891655,3060,3060,3060,3060,0
|
|
20240326,172200,694891655,3060,3060,3060,3060,0
|
|
20240326,172100,694891655,3060,3060,3060,3060,0
|
|
20240326,172000,694891655,3060,3060,3060,3060,0
|
|
20240326,171900,694891655,3060,3060,3060,3060,0
|
|
20240326,171800,694891655,3060,3060,3060,3060,0
|
|
20240326,171700,694891655,3060,3060,3060,3060,0
|
|
20240326,171600,694891655,3060,3060,3060,3060,0
|
|
20240326,171500,694891655,3060,3060,3060,3060,0
|
|
20240326,171400,694891655,3060,3060,3060,3060,0
|
|
20240326,171300,694891655,3060,3060,3060,3060,0
|
|
20240326,171200,694891655,3060,3060,3060,3060,0
|
|
20240326,171100,694891655,3060,3060,3060,3060,0
|
|
20240326,171000,694891655,3060,3060,3060,3060,0
|
|
20240326,170900,694891655,3060,3060,3060,3060,0
|
|
20240326,170800,694891655,3060,3060,3060,3060,0
|
|
20240326,170700,694891655,3060,3060,3060,3060,0
|
|
20240326,170600,694891655,3060,3060,3060,3060,0
|
|
20240326,170500,694891655,3060,3060,3060,3060,0
|
|
20240326,170400,694891655,3060,3060,3060,3060,0
|
|
20240326,170300,694891655,3060,3060,3060,3060,0
|
|
20240326,170200,694891655,3060,3060,3060,3060,0
|
|
20240326,170100,694891655,3060,3060,3060,3060,0
|
|
20240326,170000,694891655,3060,3060,3060,3060,0
|
|
20240326,165900,694891655,3060,3060,3060,3060,0
|
|
20240326,165800,694891655,3060,3060,3060,3060,0
|
|
20240326,165700,694891655,3060,3060,3060,3060,0
|
|
20240326,165600,694891655,3060,3060,3060,3060,0
|
|
20240326,165500,694891655,3060,3060,3060,3060,0
|
|
20240326,165400,694891655,3060,3060,3060,3060,4617
|
|
20240326,165300,694891655,3060,3060,3060,3060,0
|
|
20240326,165200,694891655,3060,3060,3060,3060,0
|
|
20240326,165100,694891655,3060,3060,3060,3060,0
|
|
20240326,165000,694891655,3060,3060,3060,3060,0
|
|
20240326,164900,694891655,3060,3060,3060,3060,0
|
|
20240326,164800,694891655,3060,3060,3060,3060,0
|
|
20240326,164700,694891655,3060,3060,3060,3060,0
|
|
20240326,164600,694891655,3060,3060,3060,3060,0
|
|
20240326,164500,694891655,3060,3060,3060,3060,0
|
|
20240326,164400,694891655,3060,3060,3060,3060,0
|
|
20240326,164300,694891655,3060,3060,3060,3060,0
|
|
20240326,164200,694891655,3060,3060,3060,3060,0
|
|
20240326,164100,694891655,3060,3060,3060,3060,0
|
|
20240326,164000,694891655,3060,3060,3060,3060,0
|
|
20240326,163900,694891655,3060,3060,3060,3060,0
|
|
20240326,163800,694891655,3060,3060,3060,3060,0
|
|
20240326,163700,694891655,3060,3060,3060,3060,0
|
|
20240326,163600,694891655,3060,3060,3060,3060,0
|
|
20240326,163500,694891655,3060,3060,3060,3060,0
|
|
20240326,163400,694891655,3060,3060,3060,3060,0
|
|
20240326,163300,694891655,3060,3060,3060,3060,0
|
|
20240326,163200,694891655,3060,3060,3060,3060,0
|
|
20240326,163100,694891655,3060,3060,3060,3060,0
|
|
20240326,163000,694891655,3060,3060,3060,3060,0
|
|
20240326,162900,694891655,3060,3060,3060,3060,0
|
|
20240326,162800,694891655,3060,3060,3060,3060,0
|
|
20240326,162700,694891655,3060,3060,3060,3060,0
|
|
20240326,162600,694891655,3060,3060,3060,3060,0
|
|
20240326,162500,694891655,3060,3060,3060,3060,0
|
|
20240326,162400,694891655,3060,3060,3060,3060,4617
|
|
20240326,162300,694891655,3060,3060,3060,3060,0
|
|
20240326,162200,694891655,3060,3060,3060,3060,0
|
|
20240326,162100,694891655,3060,3060,3060,3060,0
|
|
20240326,162000,694891655,3060,3060,3060,3060,0
|
|
20240326,161900,694891655,3060,3060,3060,3060,0
|
|
20240326,161800,694891655,3060,3060,3060,3060,0
|
|
20240326,161700,694891655,3060,3060,3060,3060,0
|
|
20240326,161600,694891655,3060,3060,3060,3060,0
|
|
20240326,161500,694891655,3060,3060,3060,3060,0
|
|
20240326,161400,694891655,3060,3060,3060,3060,0
|
|
20240326,161300,694891655,3060,3060,3060,3060,0
|
|
20240326,161200,694891655,3060,3060,3060,3060,0
|
|
20240326,161100,694891655,3060,3060,3060,3060,0
|
|
20240326,161000,694891655,3060,3060,3060,3060,0
|
|
20240326,160900,694891655,3060,3060,3060,3060,0
|
|
20240326,160800,694891655,3060,3060,3060,3060,0
|
|
20240326,160700,694891655,3060,3060,3060,3060,0
|
|
20240326,160600,694891655,3060,3060,3060,3060,0
|
|
20240326,160500,694891655,3060,3060,3060,3060,0
|
|
20240326,160400,694891655,3060,3060,3060,3060,0
|
|
20240326,160300,694891655,3060,3060,3060,3060,0
|
|
20240326,160200,694891655,3060,3060,3060,3060,0
|
|
20240326,160100,694891655,3060,3060,3060,3060,0
|
|
20240326,160000,694891655,3060,3060,3060,3060,0
|
|
20240326,155900,694891655,3060,3060,3060,3060,0
|
|
20240326,155800,694891655,3060,3060,3060,3060,0
|
|
20240326,155700,694891655,3060,3060,3060,3060,0
|
|
20240326,155600,694891655,3060,3060,3060,3060,0
|
|
20240326,155500,694891655,3060,3060,3060,3060,0
|
|
20240326,155400,694891655,3060,3060,3060,3060,4617
|
|
20240326,155300,694891655,3060,3060,3060,3060,0
|
|
20240326,155200,694891655,3060,3060,3060,3060,0
|
|
20240326,155100,694891655,3060,3060,3060,3060,0
|
|
20240326,155000,694891655,3060,3060,3060,3060,0
|
|
20240326,154900,694891655,3060,3060,3060,3060,0
|
|
20240326,154800,694891655,3060,3060,3060,3060,0
|
|
20240326,154700,694891655,3060,3060,3060,3060,0
|
|
20240326,154600,694891655,3060,3060,3060,3060,0
|
|
20240326,154500,694891655,3060,3060,3060,3060,0
|
|
20240326,154400,694891655,3060,3060,3060,3060,0
|
|
20240326,154300,694891655,3060,3060,3060,3060,0
|
|
20240326,154200,694891655,3060,3060,3060,3060,0
|
|
20240326,154100,694891655,3060,3060,3060,3060,0
|
|
20240326,154000,694891655,3060,3060,3060,3060,0
|
|
20240326,153900,694891655,3060,3060,3060,3060,0
|
|
20240326,153800,694891655,3060,3060,3060,3060,0
|
|
20240326,153700,694891655,3060,3060,3060,3060,0
|
|
20240326,153600,694891655,3060,3060,3060,3060,0
|
|
20240326,153500,694891655,3060,3060,3060,3060,0
|
|
20240326,153400,694891655,3060,3060,3060,3060,0
|
|
20240326,153300,694891655,3060,3060,3060,3060,0
|
|
20240326,153200,694891655,3060,3060,3060,3060,0
|
|
20240326,153100,694891655,3060,3060,3060,3060,0
|
|
20240326,153000,694891655,3060,3060,3060,3060,4617
|
|
20240326,152900,680763635,3060,3060,3060,3060,0
|
|
20240326,152800,680763635,3060,3060,3060,3060,0
|
|
20240326,152700,680763635,3060,3060,3060,3060,0
|
|
20240326,152600,680763635,3060,3060,3060,3060,0
|
|
20240326,152500,680763635,3060,3060,3060,3060,0
|
|
20240326,152400,680763635,3060,3060,3060,3060,0
|
|
20240326,152300,680763635,3060,3060,3060,3060,0
|
|
20240326,152200,680763635,3060,3060,3060,3060,0
|
|
20240326,152100,680763635,3060,3060,3060,3060,0
|
|
20240326,152000,680763635,3060,3060,3060,3060,0
|
|
20240326,151900,680763635,3060,3055,3060,3055,2189
|
|
20240326,151800,674074295,3060,3060,3060,3060,232
|
|
20240326,151700,673364375,3060,3055,3060,3055,2831
|
|
20240326,151600,664715320,3060,3060,3060,3060,68
|
|
20240326,151500,664507240,3060,3060,3060,3060,14
|
|
20240326,151400,664464400,3060,3060,3060,3055,162
|
|
20240326,151300,663968700,3060,3055,3060,3055,58
|
|
20240326,151200,663791505,3060,3060,3060,3055,13
|
|
20240326,151100,663751735,3060,3060,3060,3055,2064
|
|
20240326,151000,657445895,3060,3060,3060,3060,20
|
|
20240326,150900,657384695,3060,3060,3060,3060,61
|
|
20240326,150800,657198035,3060,3060,3060,3060,354
|
|
20240326,150700,656114795,3060,3055,3060,3055,1114
|
|
20240326,150600,652711405,3060,3060,3060,3060,32
|
|
20240326,150500,652613485,3060,3060,3060,3060,10
|
|
20240326,150400,652582885,3060,3060,3060,3060,290
|
|
20240326,150300,651695485,3060,3060,3060,3060,155
|
|
20240326,150200,651221185,3060,3055,3060,3055,4704
|
|
20240326,150100,636850440,3060,3060,3060,3060,3
|
|
20240326,150000,636841260,3060,3060,3060,3060,65
|
|
20240326,145900,636642360,3060,3060,3060,3060,105
|
|
20240326,145800,636321060,3060,3055,3060,3055,135
|
|
20240326,145700,635908630,3060,3060,3065,3060,785
|
|
20240326,145600,633506525,3065,3060,3065,3060,101
|
|
20240326,145500,633197460,3070,3070,3070,3070,1
|
|
20240326,145400,633194390,3065,3065,3070,3065,890
|
|
20240326,145300,630466535,3065,3065,3070,3065,367
|
|
20240326,145200,629341675,3070,3065,3070,3065,253
|
|
20240326,145100,628566225,3070,3065,3070,3065,1650
|
|
20240326,145000,623508970,3065,3065,3065,3065,2110
|
|
20240326,144900,617041820,3065,3065,3065,3065,0
|
|
20240326,144800,617041820,3065,3060,3065,3060,71
|
|
20240326,144700,616824555,3065,3065,3065,3065,0
|
|
20240326,144600,616824555,3065,3060,3065,3060,22
|
|
20240326,144500,616757230,3065,3065,3065,3065,1151
|
|
20240326,144400,613229415,3065,3065,3065,3065,1
|
|
20240326,144300,613226350,3060,3065,3065,3060,784
|
|
20240326,144200,610827260,3065,3065,3065,3065,103
|
|
20240326,144100,610511565,3065,3065,3065,3065,0
|
|
20240326,144000,610511565,3065,3065,3065,3065,0
|
|
20240326,143900,610511565,3065,3065,3065,3065,6
|
|
20240326,143800,610493175,3060,3060,3060,3060,526
|
|
20240326,143700,608883615,3065,3060,3065,3060,164
|
|
20240326,143600,608381770,3060,3065,3065,3060,372
|
|
20240326,143500,607243440,3060,3065,3065,3055,385
|
|
20240326,143400,606064840,3065,3065,3065,3065,100
|
|
20240326,143300,605758340,3065,3055,3065,3055,3
|
|
20240326,143200,605749165,3055,3055,3055,3055,0
|
|
20240326,143100,605749165,3055,3055,3055,3055,22
|
|
20240326,143000,605681955,3060,3060,3060,3060,0
|
|
20240326,142900,605681955,3060,3060,3060,3060,0
|
|
20240326,142800,605681955,3060,3060,3060,3060,100
|
|
20240326,142700,605375955,3060,3060,3060,3055,7337
|
|
20240326,142600,582943445,3065,3065,3065,3065,70
|
|
20240326,142500,582728895,3070,3070,3070,3070,1
|
|
20240326,142400,582725825,3060,3070,3070,3060,1156
|
|
20240326,142300,579187975,3060,3060,3060,3060,0
|
|
20240326,142200,579187975,3060,3060,3060,3060,99
|
|
20240326,142100,578885035,3070,3070,3070,3070,0
|
|
20240326,142000,578885035,3070,3070,3070,3070,0
|
|
20240326,141900,578885035,3070,3070,3070,3070,11
|
|
20240326,141800,578851265,3070,3055,3070,3055,3
|
|
20240326,141700,578842085,3070,3065,3070,3060,1014
|
|
20240326,141600,575734225,3065,3065,3065,3065,0
|
|
20240326,141500,575734225,3065,3060,3065,3060,616
|
|
20240326,141400,573849260,3060,3060,3060,3060,142
|
|
20240326,141300,573414740,3060,3060,3060,3060,930
|
|
20240326,141200,570568940,3065,3065,3065,3065,0
|
|
20240326,141100,570568940,3065,3065,3065,3065,1
|
|
20240326,141000,570565875,3060,3065,3065,3060,13
|
|
20240326,140900,570526080,3065,3065,3065,3065,0
|
|
20240326,140800,570526080,3065,3065,3065,3065,0
|
|
20240326,140700,570526080,3065,3065,3065,3065,0
|
|
20240326,140600,570526080,3065,3060,3065,3060,21
|
|
20240326,140500,570461815,3065,3065,3065,3065,0
|
|
20240326,140400,570461815,3065,3065,3065,3065,3
|
|
20240326,140300,570452620,3065,3060,3065,3060,2
|
|
20240326,140200,570446495,3065,3065,3065,3065,0
|
|
20240326,140100,570446495,3065,3065,3065,3065,0
|
|
20240326,140000,570446495,3065,3060,3065,3060,4357
|
|
20240326,135900,557110555,3060,3060,3060,3060,100
|
|
20240326,135800,556804555,3060,3060,3060,3060,0
|
|
20240326,135700,556804555,3060,3055,3060,3055,325
|
|
20240326,135600,555811665,3060,3060,3060,3060,0
|
|
20240326,135500,555811665,3060,3060,3060,3060,100
|
|
20240326,135400,555505665,3060,3060,3060,3060,0
|
|
20240326,135300,555505665,3060,3060,3060,3055,109
|
|
20240326,135200,555172145,3060,3060,3060,3060,100
|
|
20240326,135100,554866145,3060,3055,3060,3055,102
|
|
20240326,135000,554554030,3055,3055,3055,3055,10
|
|
20240326,134900,554523480,3055,3050,3055,3050,1035
|
|
20240326,134800,551364055,3050,3050,3050,3050,500
|
|
20240326,134700,549839055,3060,3060,3060,3060,2
|
|
20240326,134600,549832935,3055,3055,3055,3055,1821
|
|
20240326,134500,544269780,3060,3060,3060,3060,0
|
|
20240326,134400,544269780,3060,3060,3060,3060,0
|
|
20240326,134300,544269780,3060,3060,3060,3060,0
|
|
20240326,134200,544269780,3060,3055,3060,3055,2
|
|
20240326,134100,544263665,3055,3055,3055,3055,7
|
|
20240326,134000,544242280,3055,3055,3055,3055,0
|
|
20240326,133900,544242280,3055,3055,3055,3055,413
|
|
20240326,133800,542980565,3055,3055,3055,3055,630
|
|
20240326,133700,541055915,3055,3055,3055,3055,0
|
|
20240326,133600,541055915,3055,3055,3055,3055,0
|
|
20240326,133500,541055915,3055,3060,3060,3055,115
|
|
20240326,133400,540704535,3050,3050,3050,3050,0
|
|
20240326,133300,540704535,3050,3050,3050,3050,0
|
|
20240326,133200,540704535,3050,3055,3055,3050,1060
|
|
20240326,133100,537466285,3055,3055,3055,3055,0
|
|
20240326,133000,537466285,3055,3055,3055,3055,251
|
|
20240326,132900,536699480,3055,3060,3060,3055,21
|
|
20240326,132800,536635275,3055,3060,3060,3055,32
|
|
20240326,132700,536537420,3060,3055,3060,3050,10220
|
|
20240326,132600,505323755,3055,3060,3060,3055,150
|
|
20240326,132500,504865205,3065,3060,3065,3060,625
|
|
20240326,132400,502952695,3065,3065,3065,3065,0
|
|
20240326,132300,502952695,3065,3060,3065,3060,501
|
|
20240326,132200,501419630,3065,3065,3065,3065,21
|
|
20240326,132100,501355265,3065,3065,3065,3065,0
|
|
20240326,132000,501355265,3065,3065,3065,3065,0
|
|
20240326,131900,501355265,3065,3065,3065,3065,0
|
|
20240326,131800,501355265,3065,3065,3065,3065,0
|
|
20240326,131700,501355265,3065,3065,3065,3060,725
|
|
20240326,131600,499134240,3065,3065,3065,3065,0
|
|
20240326,131500,499134240,3065,3065,3065,3065,2
|
|
20240326,131400,499128110,3065,3060,3065,3060,402
|
|
20240326,131300,497897885,3060,3060,3060,3060,20
|
|
20240326,131200,497836685,3065,3065,3065,3065,0
|
|
20240326,131100,497836685,3065,3065,3065,3055,7694
|
|
20240326,131000,474310045,3065,3060,3065,3060,162
|
|
20240326,130900,473814315,3065,3065,3065,3065,500
|
|
20240326,130800,472281815,3070,3070,3070,3070,250
|
|
20240326,130700,471514315,3070,3070,3070,3060,352
|
|
20240326,130600,470436685,3070,3070,3070,3070,41
|
|
20240326,130500,470310815,3070,3070,3070,3070,0
|
|
20240326,130400,470310815,3070,3070,3070,3070,0
|
|
20240326,130300,470310815,3070,3060,3070,3060,1165
|
|
20240326,130200,466745895,3065,3065,3065,3065,1171
|
|
20240326,130100,463156780,3065,3065,3065,3065,2
|
|
20240326,130000,463150650,3070,3070,3070,3070,0
|
|
20240326,125900,463150650,3070,3070,3070,3070,0
|
|
20240326,125800,463150650,3070,3070,3070,3070,0
|
|
20240326,125700,463150650,3070,3070,3070,3070,0
|
|
20240326,125600,463150650,3070,3070,3070,3070,1
|
|
20240326,125500,463147580,3060,3070,3070,3060,2
|
|
20240326,125400,463141450,3065,3065,3065,3065,26
|
|
20240326,125300,463061760,3070,3070,3070,3070,0
|
|
20240326,125200,463061760,3070,3065,3070,3065,1554
|
|
20240326,125100,458298740,3065,3065,3065,3060,2001
|
|
20240326,125000,452165680,3070,3065,3070,3065,2
|
|
20240326,124900,452159545,3060,3060,3060,3060,180
|
|
20240326,124800,451608745,3060,3060,3060,3060,118
|
|
20240326,124700,451247665,3070,3070,3070,3070,27
|
|
20240326,124600,451164775,3070,3070,3070,3070,0
|
|
20240326,124500,451164775,3070,3070,3070,3070,0
|
|
20240326,124400,451164775,3070,3070,3070,3070,0
|
|
20240326,124300,451164775,3070,3060,3070,3060,801
|
|
20240326,124200,448713705,3070,3070,3070,3070,2
|
|
20240326,124100,448707565,3065,3065,3065,3065,1126
|
|
20240326,124000,445256375,3075,3065,3075,3065,1853
|
|
20240326,123900,439576910,3075,3075,3075,3075,0
|
|
20240326,123800,439576910,3075,3075,3075,3075,30
|
|
20240326,123700,439484660,3075,3075,3075,3075,0
|
|
20240326,123600,439484660,3075,3075,3075,3075,10
|
|
20240326,123500,439453910,3075,3075,3075,3075,64
|
|
20240326,123400,439257110,3075,3075,3075,3075,226
|
|
20240326,123300,438562160,3065,3065,3065,3065,100
|
|
20240326,123200,438255660,3075,3075,3075,3075,0
|
|
20240326,123100,438255660,3075,3075,3075,3075,1
|
|
20240326,123000,438252585,3070,3070,3070,3070,3050
|
|
20240326,122900,428889085,3070,3070,3070,3070,5
|
|
20240326,122800,428873735,3070,3070,3070,3070,1049
|
|
20240326,122700,425653305,3070,3070,3070,3070,1538
|
|
20240326,122600,420931645,3070,3070,3070,3070,100
|
|
20240326,122500,420624645,3070,3070,3070,3070,1831
|
|
20240326,122400,415003475,3065,3065,3065,3065,90
|
|
20240326,122300,414727625,3070,3070,3070,3070,1
|
|
20240326,122200,414724555,3065,3065,3065,3065,6
|
|
20240326,122100,414706165,3065,3065,3065,3065,8
|
|
20240326,122000,414681645,3065,3065,3065,3065,1
|
|
20240326,121900,414678580,3060,3060,3060,3060,411
|
|
20240326,121800,413420920,3060,3055,3060,3055,459
|
|
20240326,121700,412016435,3060,3060,3060,3060,360
|
|
20240326,121600,410914835,3060,3060,3060,3060,1006
|
|
20240326,121500,407836475,3060,3060,3060,3060,0
|
|
20240326,121400,407836475,3060,3055,3060,3055,1200
|
|
20240326,121300,404169475,3060,3055,3060,3055,2
|
|
20240326,121200,404163360,3060,3055,3060,3055,1573
|
|
20240326,121100,399357790,3060,3060,3060,3060,870
|
|
20240326,121000,396695590,3065,3065,3065,3065,150
|
|
20240326,120900,396235840,3065,3065,3065,3065,50
|
|
20240326,120800,396082590,3060,3060,3060,3060,0
|
|
20240326,120700,396082590,3060,3060,3060,3060,4409
|
|
20240326,120600,382591050,3060,3060,3060,3060,501
|
|
20240326,120500,381057990,3060,3065,3065,3060,1151
|
|
20240326,120400,377535680,3060,3060,3060,3060,0
|
|
20240326,120300,377535680,3060,3060,3060,3060,3
|
|
20240326,120200,377526500,3060,3060,3060,3060,653
|
|
20240326,120100,375528320,3065,3060,3065,3060,701
|
|
20240326,120000,373383010,3060,3060,3060,3060,311
|
|
20240326,115900,372431350,3055,3060,3060,3055,66
|
|
20240326,115800,372229405,3060,3060,3060,3060,141
|
|
20240326,115700,371797945,3065,3060,3065,3060,3050
|
|
20240326,115600,362464695,3065,3070,3070,3065,18
|
|
20240326,115500,362409460,3070,3065,3070,3065,8
|
|
20240326,115400,362384935,3065,3065,3065,3065,228
|
|
20240326,115300,361686115,3065,3065,3065,3060,602
|
|
20240326,115200,359843985,3055,3065,3065,3055,14940
|
|
20240326,115100,314121425,3070,3075,3075,3070,8701
|
|
20240326,115000,287408055,3075,3075,3075,3075,10
|
|
20240326,114900,287377305,3075,3075,3075,3075,107
|
|
20240326,114800,287048280,3075,3070,3075,3070,9391
|
|
20240326,114700,258217905,3075,3075,3075,3075,30
|
|
20240326,114600,258125655,3075,3070,3075,3070,486
|
|
20240326,114500,256633625,3075,3075,3075,3075,77
|
|
20240326,114400,256396850,3075,3075,3075,3075,5
|
|
20240326,114300,256381475,3075,3075,3075,3075,75
|
|
20240326,114200,256150850,3075,3075,3075,3075,105
|
|
20240326,114100,255827975,3075,3075,3075,3075,62
|
|
20240326,114000,255637325,3075,3075,3075,3075,9
|
|
20240326,113900,255609650,3075,3075,3075,3075,0
|
|
20240326,113800,255609650,3075,3075,3075,3075,72
|
|
20240326,113700,255388250,3075,3075,3075,3075,0
|
|
20240326,113600,255388250,3075,3075,3075,3070,373
|
|
20240326,113500,254241375,3075,3075,3075,3075,9
|
|
20240326,113400,254213700,3075,3070,3075,3070,36
|
|
20240326,113300,254103175,3075,3075,3075,3075,87
|
|
20240326,113200,253835650,3075,3075,3075,3075,53
|
|
20240326,113100,253672675,3075,3070,3075,3070,218
|
|
20240326,113000,253003365,3075,3075,3075,3075,10
|
|
20240326,112900,252972615,3075,3075,3075,3070,705
|
|
20240326,112800,250805760,3075,3075,3075,3075,857
|
|
20240326,112700,248170485,3075,3075,3075,3070,712
|
|
20240326,112600,245981335,3075,3075,3075,3075,1120
|
|
20240326,112500,242537335,3075,3075,3075,3075,9
|
|
20240326,112400,242509660,3075,3075,3075,3075,1100
|
|
20240326,112300,239127160,3075,3070,3075,3070,134
|
|
20240326,112200,238715275,3070,3070,3070,3070,0
|
|
20240326,112100,238715275,3070,3070,3070,3070,87
|
|
20240326,112000,238448185,3070,3070,3070,3070,10
|
|
20240326,111900,238417485,3075,3075,3075,3075,0
|
|
20240326,111800,238417485,3075,3075,3075,3075,500
|
|
20240326,111700,236879985,3075,3075,3075,3075,12012
|
|
20240326,111600,199943085,3075,3075,3075,3075,200
|
|
20240326,111500,199328085,3080,3080,3080,3080,0
|
|
20240326,111400,199328085,3080,3080,3080,3080,502
|
|
20240326,111300,197781925,3080,3080,3080,3080,100
|
|
20240326,111200,197473925,3080,3075,3080,3075,215
|
|
20240326,111100,196812775,3080,3080,3080,3075,268
|
|
20240326,111000,195987340,3080,3080,3080,3080,6
|
|
20240326,110900,195968860,3080,3080,3080,3080,550
|
|
20240326,110800,194274860,3080,3080,3080,3080,200
|
|
20240326,110700,193658860,3080,3080,3080,3080,0
|
|
20240326,110600,193658860,3080,3085,3085,3080,4076
|
|
20240326,110500,181104570,3085,3085,3085,3085,0
|
|
20240326,110400,181104570,3085,3085,3085,3085,31
|
|
20240326,110300,181008935,3085,3085,3085,3085,71
|
|
20240326,110200,180789900,3085,3085,3085,3085,34
|
|
20240326,110100,180685010,3085,3085,3085,3080,971
|
|
20240326,110000,177694100,3085,3085,3085,3080,460
|
|
20240326,105900,176277250,3085,3085,3085,3085,200
|
|
20240326,105800,175660250,3085,3085,3085,3080,367
|
|
20240326,105700,174529635,3085,3085,3085,3085,32
|
|
20240326,105600,174430915,3085,3085,3085,3085,0
|
|
20240326,105500,174430915,3085,3085,3085,3085,32
|
|
20240326,105400,174332195,3085,3080,3085,3080,11
|
|
20240326,105300,174298270,3085,3085,3085,3085,0
|
|
20240326,105200,174298270,3085,3085,3085,3085,420
|
|
20240326,105100,173002570,3085,3085,3085,3085,0
|
|
20240326,105000,173002570,3085,3085,3085,3085,41
|
|
20240326,104900,172876085,3085,3080,3085,3080,403
|
|
20240326,104800,171634520,3085,3085,3085,3085,0
|
|
20240326,104700,171634520,3085,3085,3085,3085,12
|
|
20240326,104600,171597500,3085,3085,3085,3085,20
|
|
20240326,104500,171535800,3085,3085,3085,3085,212
|
|
20240326,104400,170881780,3085,3085,3085,3085,0
|
|
20240326,104300,170881780,3085,3080,3085,3080,167
|
|
20240326,104200,170367335,3085,3080,3085,3080,171
|
|
20240326,104100,169840150,3085,3085,3085,3085,202
|
|
20240326,104000,169216980,3085,3085,3085,3085,200
|
|
20240326,103900,168599980,3085,3085,3090,3080,83
|
|
20240326,103800,168344280,3090,3085,3090,3085,1357
|
|
20240326,103700,164157930,3085,3090,3090,3085,2412
|
|
20240326,103600,156716900,3090,3085,3090,3085,342
|
|
20240326,103500,155661625,3085,3090,3090,3085,10
|
|
20240326,103400,155630730,3090,3090,3090,3090,51
|
|
20240326,103300,155473140,3090,3085,3090,3085,496
|
|
20240326,103200,153942730,3085,3085,3085,3080,906
|
|
20240326,103100,151149295,3085,3085,3085,3085,372
|
|
20240326,103000,150001675,3085,3080,3085,3080,20
|
|
20240326,102900,149940020,3080,3080,3080,3080,0
|
|
20240326,102800,149940020,3080,3080,3080,3080,10
|
|
20240326,102700,149909220,3085,3085,3085,3085,180
|
|
20240326,102600,149353920,3090,3090,3090,3090,2
|
|
20240326,102500,149347740,3090,3090,3090,3090,10
|
|
20240326,102400,149316840,3090,3080,3090,3080,2
|
|
20240326,102300,149310670,3080,3080,3080,3080,0
|
|
20240326,102200,149310670,3080,3080,3080,3080,302
|
|
20240326,102100,148380510,3090,3080,3090,3080,1420
|
|
20240326,102000,144002380,3090,3080,3090,3080,159
|
|
20240326,101900,143512230,3090,3085,3090,3080,45
|
|
20240326,101800,143373445,3085,3085,3085,3085,0
|
|
20240326,101700,143373445,3085,3090,3090,3085,20
|
|
20240326,101600,143311700,3085,3085,3085,3085,147
|
|
20240326,101500,142858205,3085,3085,3085,3085,1
|
|
20240326,101400,142855120,3080,3080,3080,3080,0
|
|
20240326,101300,142855120,3080,3080,3080,3080,0
|
|
20240326,101200,142855120,3080,3085,3085,3080,55
|
|
20240326,101100,142685460,3090,3090,3090,3090,6
|
|
20240326,101000,142666920,3090,3090,3090,3090,6
|
|
20240326,100900,142648380,3090,3090,3090,3090,9
|
|
20240326,100800,142620570,3090,3090,3090,3090,0
|
|
20240326,100700,142620570,3090,3090,3090,3090,9
|
|
20240326,100600,142592760,3090,3085,3090,3085,274
|
|
20240326,100500,141747100,3090,3090,3090,3090,1
|
|
20240326,100400,141744010,3090,3090,3090,3090,9
|
|
20240326,100300,141716200,3090,3090,3090,3090,12
|
|
20240326,100200,141679120,3090,3085,3090,3085,320
|
|
20240326,100100,140691630,3085,3085,3085,3080,81
|
|
20240326,100000,140441750,3075,3080,3080,3075,500
|
|
20240326,095900,138903855,3085,3085,3085,3085,0
|
|
20240326,095800,138903855,3085,3085,3085,3075,439
|
|
20240326,095700,137551845,3085,3085,3085,3085,0
|
|
20240326,095600,137551845,3085,3085,3085,3085,1001
|
|
20240326,095500,134463760,3085,3085,3085,3085,0
|
|
20240326,095400,134463760,3085,3085,3085,3080,3300
|
|
20240326,095300,124299120,3085,3085,3085,3085,46
|
|
20240326,095200,124157210,3085,3085,3085,3085,1
|
|
20240326,095100,124154125,3085,3085,3085,3085,0
|
|
20240326,095000,124154125,3085,3085,3085,3085,1
|
|
20240326,094900,124151040,3080,3080,3080,3080,0
|
|
20240326,094800,124151040,3080,3080,3080,3080,0
|
|
20240326,094700,124151040,3080,3080,3080,3080,33
|
|
20240326,094600,124049400,3080,3080,3090,3080,7309
|
|
20240326,094500,101536690,3080,3085,3085,3080,2013
|
|
20240326,094400,95326615,3085,3085,3085,3085,2196
|
|
20240326,094300,88551955,3085,3085,3085,3085,211
|
|
20240326,094200,87901020,3085,3085,3085,3085,2748
|
|
20240326,094100,79423440,3085,3095,3095,3085,5209
|
|
20240326,094000,63335510,3095,3095,3095,3095,0
|
|
20240326,093900,63335510,3095,3095,3095,3095,0
|
|
20240326,093800,63335510,3095,3095,3095,3095,0
|
|
20240326,093700,63335510,3095,3095,3095,3095,0
|
|
20240326,093600,63335510,3095,3095,3095,3095,200
|
|
20240326,093500,62716510,3095,3095,3095,3095,1
|
|
20240326,093400,62713415,3095,3095,3095,3095,10
|
|
20240326,093300,62682465,3095,3090,3095,3090,400
|
|
20240326,093200,61444965,3095,3095,3095,3095,6
|
|
20240326,093100,61426395,3095,3095,3095,3095,530
|
|
20240326,093000,59786045,3095,3095,3095,3095,32
|
|
20240326,092900,59687005,3095,3095,3095,3095,0
|
|
20240326,092800,59687005,3095,3095,3095,3095,0
|
|
20240326,092700,59687005,3095,3090,3095,3090,57
|
|
20240326,092600,59510870,3090,3090,3090,3090,450
|
|
20240326,092500,58120370,3090,3090,3090,3090,650
|
|
20240326,092400,56111870,3090,3090,3090,3090,377
|
|
20240326,092300,54946940,3090,3080,3090,3080,4
|
|
20240326,092200,54934590,3080,3085,3085,3080,12
|
|
20240326,092100,54897615,3090,3090,3090,3090,0
|
|
20240326,092000,54897615,3090,3090,3090,3090,0
|
|
20240326,091900,54897615,3090,3080,3090,3080,3190
|
|
20240326,091800,45072395,3080,3080,3090,3080,19
|
|
20240326,091700,45013855,3080,3090,3090,3080,302
|
|
20240326,091600,44083685,3080,3080,3090,3080,921
|
|
20240326,091500,41246995,3075,3075,3075,3075,2
|
|
20240326,091400,41240845,3090,3090,3090,3090,2306
|
|
20240326,091300,34115305,3090,3090,3090,3090,10
|
|
20240326,091200,34084405,3090,3090,3090,3080,330
|
|
20240326,091100,33066740,3090,3080,3090,3075,215
|
|
20240326,091000,32402690,3075,3075,3075,3075,55
|
|
20240326,090900,32233565,3075,3075,3075,3075,897
|
|
20240326,090800,29475290,3075,3095,3095,3075,352
|
|
20240326,090700,28389640,3075,3090,3095,3075,1090
|
|
20240326,090600,25036445,3080,3095,3095,3080,702
|
|
20240326,090500,22874255,3095,3095,3095,3095,2
|
|
20240326,090400,22868065,3095,3095,3095,3095,1
|
|
20240326,090300,22864970,3075,3075,3075,3075,198
|
|
20240326,090200,22256120,3070,3070,3070,3070,0
|
|
20240326,090100,22256120,3070,3075,3075,3070,5160
|
|
20240326,090000,6407090,3070,3070,3070,3070,2087
|