692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,202900,144812860,6580,6580,6580,6580,268
|
|
20240329,202800,144812860,6580,6580,6580,6580,0
|
|
20240329,202700,144812860,6580,6580,6580,6580,0
|
|
20240329,202600,144812860,6580,6580,6580,6580,0
|
|
20240329,202500,144812860,6580,6580,6580,6580,0
|
|
20240329,202400,144812860,6580,6580,6580,6580,0
|
|
20240329,202300,144812860,6580,6580,6580,6580,0
|
|
20240329,202200,144812860,6580,6580,6580,6580,0
|
|
20240329,202100,144812860,6580,6580,6580,6580,0
|
|
20240329,202000,144812860,6580,6580,6580,6580,0
|
|
20240329,201900,144812860,6580,6580,6580,6580,0
|
|
20240329,201800,144812860,6580,6580,6580,6580,0
|
|
20240329,201700,144812860,6580,6580,6580,6580,0
|
|
20240329,201600,144812860,6580,6580,6580,6580,0
|
|
20240329,201500,144812860,6580,6580,6580,6580,0
|
|
20240329,201400,144812860,6580,6580,6580,6580,0
|
|
20240329,201300,144812860,6580,6580,6580,6580,0
|
|
20240329,201200,144812860,6580,6580,6580,6580,0
|
|
20240329,201100,144812860,6580,6580,6580,6580,0
|
|
20240329,201000,144812860,6580,6580,6580,6580,0
|
|
20240329,200900,144812860,6580,6580,6580,6580,0
|
|
20240329,200800,144812860,6580,6580,6580,6580,0
|
|
20240329,200700,144812860,6580,6580,6580,6580,0
|
|
20240329,200600,144812860,6580,6580,6580,6580,0
|
|
20240329,200500,144812860,6580,6580,6580,6580,0
|
|
20240329,200400,144812860,6580,6580,6580,6580,0
|
|
20240329,200300,144812860,6580,6580,6580,6580,0
|
|
20240329,200200,144812860,6580,6580,6580,6580,0
|
|
20240329,200100,144812860,6580,6580,6580,6580,0
|
|
20240329,200000,144812860,6580,6580,6580,6580,0
|
|
20240329,195900,144812860,6580,6580,6580,6580,268
|
|
20240329,195800,144812860,6580,6580,6580,6580,0
|
|
20240329,195700,144812860,6580,6580,6580,6580,0
|
|
20240329,195600,144812860,6580,6580,6580,6580,0
|
|
20240329,195500,144812860,6580,6580,6580,6580,0
|
|
20240329,195400,144812860,6580,6580,6580,6580,0
|
|
20240329,195300,144812860,6580,6580,6580,6580,0
|
|
20240329,195200,144812860,6580,6580,6580,6580,0
|
|
20240329,195100,144812860,6580,6580,6580,6580,0
|
|
20240329,195000,144812860,6580,6580,6580,6580,0
|
|
20240329,194900,144812860,6580,6580,6580,6580,0
|
|
20240329,194800,144812860,6580,6580,6580,6580,0
|
|
20240329,194700,144812860,6580,6580,6580,6580,0
|
|
20240329,194600,144812860,6580,6580,6580,6580,0
|
|
20240329,194500,144812860,6580,6580,6580,6580,0
|
|
20240329,194400,144812860,6580,6580,6580,6580,0
|
|
20240329,194300,144812860,6580,6580,6580,6580,0
|
|
20240329,194200,144812860,6580,6580,6580,6580,0
|
|
20240329,194100,144812860,6580,6580,6580,6580,0
|
|
20240329,194000,144812860,6580,6580,6580,6580,0
|
|
20240329,193900,144812860,6580,6580,6580,6580,0
|
|
20240329,193800,144812860,6580,6580,6580,6580,0
|
|
20240329,193700,144812860,6580,6580,6580,6580,0
|
|
20240329,193600,144812860,6580,6580,6580,6580,0
|
|
20240329,193500,144812860,6580,6580,6580,6580,0
|
|
20240329,193400,144812860,6580,6580,6580,6580,0
|
|
20240329,193300,144812860,6580,6580,6580,6580,0
|
|
20240329,193200,144812860,6580,6580,6580,6580,0
|
|
20240329,193100,144812860,6580,6580,6580,6580,0
|
|
20240329,193000,144812860,6580,6580,6580,6580,0
|
|
20240329,192900,144812860,6580,6580,6580,6580,268
|
|
20240329,192800,144812860,6580,6580,6580,6580,0
|
|
20240329,192700,144812860,6580,6580,6580,6580,0
|
|
20240329,192600,144812860,6580,6580,6580,6580,0
|
|
20240329,192500,144812860,6580,6580,6580,6580,0
|
|
20240329,192400,144812860,6580,6580,6580,6580,0
|
|
20240329,192300,144812860,6580,6580,6580,6580,0
|
|
20240329,192200,144812860,6580,6580,6580,6580,0
|
|
20240329,192100,144812860,6580,6580,6580,6580,0
|
|
20240329,192000,144812860,6580,6580,6580,6580,0
|
|
20240329,191900,144812860,6580,6580,6580,6580,0
|
|
20240329,191800,144812860,6580,6580,6580,6580,0
|
|
20240329,191700,144812860,6580,6580,6580,6580,0
|
|
20240329,191600,144812860,6580,6580,6580,6580,0
|
|
20240329,191500,144812860,6580,6580,6580,6580,0
|
|
20240329,191400,144812860,6580,6580,6580,6580,0
|
|
20240329,191300,144812860,6580,6580,6580,6580,0
|
|
20240329,191200,144812860,6580,6580,6580,6580,0
|
|
20240329,191100,144812860,6580,6580,6580,6580,0
|
|
20240329,191000,144812860,6580,6580,6580,6580,0
|
|
20240329,190900,144812860,6580,6580,6580,6580,0
|
|
20240329,190800,144812860,6580,6580,6580,6580,0
|
|
20240329,190700,144812860,6580,6580,6580,6580,0
|
|
20240329,190600,144812860,6580,6580,6580,6580,0
|
|
20240329,190500,144812860,6580,6580,6580,6580,0
|
|
20240329,190400,144812860,6580,6580,6580,6580,0
|
|
20240329,190300,144812860,6580,6580,6580,6580,0
|
|
20240329,190200,144812860,6580,6580,6580,6580,0
|
|
20240329,190100,144812860,6580,6580,6580,6580,0
|
|
20240329,190000,144812860,6580,6580,6580,6580,0
|
|
20240329,185900,144812860,6580,6580,6580,6580,268
|
|
20240329,185800,144812860,6580,6580,6580,6580,0
|
|
20240329,185700,144812860,6580,6580,6580,6580,0
|
|
20240329,185600,144812860,6580,6580,6580,6580,0
|
|
20240329,185500,144812860,6580,6580,6580,6580,0
|
|
20240329,185400,144812860,6580,6580,6580,6580,0
|
|
20240329,185300,144812860,6580,6580,6580,6580,0
|
|
20240329,185200,144812860,6580,6580,6580,6580,0
|
|
20240329,185100,144812860,6580,6580,6580,6580,0
|
|
20240329,185000,144812860,6580,6580,6580,6580,0
|
|
20240329,184900,144812860,6580,6580,6580,6580,0
|
|
20240329,184800,144812860,6580,6580,6580,6580,0
|
|
20240329,184700,144812860,6580,6580,6580,6580,0
|
|
20240329,184600,144812860,6580,6580,6580,6580,0
|
|
20240329,184500,144812860,6580,6580,6580,6580,0
|
|
20240329,184400,144812860,6580,6580,6580,6580,0
|
|
20240329,184300,144812860,6580,6580,6580,6580,0
|
|
20240329,184200,144812860,6580,6580,6580,6580,0
|
|
20240329,184100,144812860,6580,6580,6580,6580,0
|
|
20240329,184000,144812860,6580,6580,6580,6580,0
|
|
20240329,183900,144812860,6580,6580,6580,6580,0
|
|
20240329,183800,144812860,6580,6580,6580,6580,0
|
|
20240329,183700,144812860,6580,6580,6580,6580,0
|
|
20240329,183600,144812860,6580,6580,6580,6580,0
|
|
20240329,183500,144812860,6580,6580,6580,6580,0
|
|
20240329,183400,144812860,6580,6580,6580,6580,0
|
|
20240329,183300,144812860,6580,6580,6580,6580,0
|
|
20240329,183200,144812860,6580,6580,6580,6580,0
|
|
20240329,183100,144812860,6580,6580,6580,6580,0
|
|
20240329,183000,144812860,6580,6580,6580,6580,0
|
|
20240329,182900,144812860,6580,6580,6580,6580,268
|
|
20240329,182800,144812860,6580,6580,6580,6580,0
|
|
20240329,182700,144812860,6580,6580,6580,6580,0
|
|
20240329,182600,144812860,6580,6580,6580,6580,0
|
|
20240329,182500,144812860,6580,6580,6580,6580,0
|
|
20240329,182400,144812860,6580,6580,6580,6580,0
|
|
20240329,182300,144812860,6580,6580,6580,6580,0
|
|
20240329,182200,144812860,6580,6580,6580,6580,0
|
|
20240329,182100,144812860,6580,6580,6580,6580,0
|
|
20240329,182000,144812860,6580,6580,6580,6580,0
|
|
20240329,181900,144812860,6580,6580,6580,6580,0
|
|
20240329,181800,144812860,6580,6580,6580,6580,0
|
|
20240329,181700,144812860,6580,6580,6580,6580,0
|
|
20240329,181600,144812860,6580,6580,6580,6580,0
|
|
20240329,181500,144812860,6580,6580,6580,6580,0
|
|
20240329,181400,144812860,6580,6580,6580,6580,0
|
|
20240329,181300,144812860,6580,6580,6580,6580,0
|
|
20240329,181200,144812860,6580,6580,6580,6580,0
|
|
20240329,181100,144812860,6580,6580,6580,6580,0
|
|
20240329,181000,144812860,6580,6580,6580,6580,0
|
|
20240329,180900,144812860,6580,6580,6580,6580,0
|
|
20240329,180800,144812860,6580,6580,6580,6580,0
|
|
20240329,180700,144812860,6580,6580,6580,6580,0
|
|
20240329,180600,144812860,6580,6580,6580,6580,0
|
|
20240329,180500,144812860,6580,6580,6580,6580,0
|
|
20240329,180400,144812860,6580,6580,6580,6580,0
|
|
20240329,180300,144812860,6580,6580,6580,6580,0
|
|
20240329,180200,144812860,6580,6580,6580,6580,0
|
|
20240329,180100,144812860,6580,6580,6580,6580,0
|
|
20240329,180000,144812860,6580,6580,6580,6580,0
|
|
20240329,175900,144812860,6580,6580,6580,6580,268
|
|
20240329,175800,144812860,6580,6580,6580,6580,0
|
|
20240329,175700,144812860,6580,6580,6580,6580,0
|
|
20240329,175600,144812860,6580,6580,6580,6580,0
|
|
20240329,175500,144812860,6580,6580,6580,6580,0
|
|
20240329,175400,144812860,6580,6580,6580,6580,0
|
|
20240329,175300,144812860,6580,6580,6580,6580,0
|
|
20240329,175200,144812860,6580,6580,6580,6580,0
|
|
20240329,175100,144812860,6580,6580,6580,6580,0
|
|
20240329,175000,144812860,6580,6580,6580,6580,0
|
|
20240329,174900,144812860,6580,6580,6580,6580,0
|
|
20240329,174800,144812860,6580,6580,6580,6580,0
|
|
20240329,174700,144812860,6580,6580,6580,6580,0
|
|
20240329,174600,144812860,6580,6580,6580,6580,0
|
|
20240329,174500,144812860,6580,6580,6580,6580,0
|
|
20240329,174400,144812860,6580,6580,6580,6580,0
|
|
20240329,174300,144812860,6580,6580,6580,6580,0
|
|
20240329,174200,144812860,6580,6580,6580,6580,0
|
|
20240329,174100,144812860,6580,6580,6580,6580,0
|
|
20240329,174000,144812860,6580,6580,6580,6580,0
|
|
20240329,173900,144812860,6580,6580,6580,6580,0
|
|
20240329,173800,144812860,6580,6580,6580,6580,0
|
|
20240329,173700,144812860,6580,6580,6580,6580,0
|
|
20240329,173600,144812860,6580,6580,6580,6580,0
|
|
20240329,173500,144812860,6580,6580,6580,6580,0
|
|
20240329,173400,144812860,6580,6580,6580,6580,0
|
|
20240329,173300,144812860,6580,6580,6580,6580,0
|
|
20240329,173200,144812860,6580,6580,6580,6580,0
|
|
20240329,173100,144812860,6580,6580,6580,6580,0
|
|
20240329,173000,144812860,6580,6580,6580,6580,0
|
|
20240329,172900,144812860,6580,6580,6580,6580,268
|
|
20240329,172800,144812860,6580,6580,6580,6580,0
|
|
20240329,172700,144812860,6580,6580,6580,6580,0
|
|
20240329,172600,144812860,6580,6580,6580,6580,0
|
|
20240329,172500,144812860,6580,6580,6580,6580,0
|
|
20240329,172400,144812860,6580,6580,6580,6580,0
|
|
20240329,172300,144812860,6580,6580,6580,6580,0
|
|
20240329,172200,144812860,6580,6580,6580,6580,0
|
|
20240329,172100,144812860,6580,6580,6580,6580,0
|
|
20240329,172000,144812860,6580,6580,6580,6580,0
|
|
20240329,171900,144812860,6580,6580,6580,6580,0
|
|
20240329,171800,144812860,6580,6580,6580,6580,0
|
|
20240329,171700,144812860,6580,6580,6580,6580,0
|
|
20240329,171600,144812860,6580,6580,6580,6580,0
|
|
20240329,171500,144812860,6580,6580,6580,6580,0
|
|
20240329,171400,144812860,6580,6580,6580,6580,0
|
|
20240329,171300,144812860,6580,6580,6580,6580,0
|
|
20240329,171200,144812860,6580,6580,6580,6580,0
|
|
20240329,171100,144812860,6580,6580,6580,6580,0
|
|
20240329,171000,144812860,6580,6580,6580,6580,0
|
|
20240329,170900,144812860,6580,6580,6580,6580,0
|
|
20240329,170800,144812860,6580,6580,6580,6580,0
|
|
20240329,170700,144812860,6580,6580,6580,6580,0
|
|
20240329,170600,144812860,6580,6580,6580,6580,0
|
|
20240329,170500,144812860,6580,6580,6580,6580,0
|
|
20240329,170400,144812860,6580,6580,6580,6580,0
|
|
20240329,170300,144812860,6580,6580,6580,6580,0
|
|
20240329,170200,144812860,6580,6580,6580,6580,0
|
|
20240329,170100,144812860,6580,6580,6580,6580,0
|
|
20240329,170000,144812860,6580,6580,6580,6580,0
|
|
20240329,165900,144812860,6580,6580,6580,6580,268
|
|
20240329,165800,144812860,6580,6580,6580,6580,0
|
|
20240329,165700,144812860,6580,6580,6580,6580,0
|
|
20240329,165600,144812860,6580,6580,6580,6580,0
|
|
20240329,165500,144812860,6580,6580,6580,6580,0
|
|
20240329,165400,144812860,6580,6580,6580,6580,0
|
|
20240329,165300,144812860,6580,6580,6580,6580,0
|
|
20240329,165200,144812860,6580,6580,6580,6580,0
|
|
20240329,165100,144812860,6580,6580,6580,6580,0
|
|
20240329,165000,144812860,6580,6580,6580,6580,0
|
|
20240329,164900,144812860,6580,6580,6580,6580,0
|
|
20240329,164800,144812860,6580,6580,6580,6580,0
|
|
20240329,164700,144812860,6580,6580,6580,6580,0
|
|
20240329,164600,144812860,6580,6580,6580,6580,0
|
|
20240329,164500,144812860,6580,6580,6580,6580,0
|
|
20240329,164400,144812860,6580,6580,6580,6580,0
|
|
20240329,164300,144812860,6580,6580,6580,6580,0
|
|
20240329,164200,144812860,6580,6580,6580,6580,0
|
|
20240329,164100,144812860,6580,6580,6580,6580,0
|
|
20240329,164000,144812860,6580,6580,6580,6580,0
|
|
20240329,163900,144812860,6580,6580,6580,6580,0
|
|
20240329,163800,144812860,6580,6580,6580,6580,0
|
|
20240329,163700,144812860,6580,6580,6580,6580,0
|
|
20240329,163600,144812860,6580,6580,6580,6580,0
|
|
20240329,163500,144812860,6580,6580,6580,6580,0
|
|
20240329,163400,144812860,6580,6580,6580,6580,0
|
|
20240329,163300,144812860,6580,6580,6580,6580,0
|
|
20240329,163200,144812860,6580,6580,6580,6580,0
|
|
20240329,163100,144812860,6580,6580,6580,6580,0
|
|
20240329,163000,144812860,6580,6580,6580,6580,0
|
|
20240329,162900,144812860,6580,6580,6580,6580,268
|
|
20240329,162800,144812860,6580,6580,6580,6580,0
|
|
20240329,162700,144812860,6580,6580,6580,6580,0
|
|
20240329,162600,144812860,6580,6580,6580,6580,0
|
|
20240329,162500,144812860,6580,6580,6580,6580,0
|
|
20240329,162400,144812860,6580,6580,6580,6580,0
|
|
20240329,162300,144812860,6580,6580,6580,6580,0
|
|
20240329,162200,144812860,6580,6580,6580,6580,0
|
|
20240329,162100,144812860,6580,6580,6580,6580,0
|
|
20240329,162000,144812860,6580,6580,6580,6580,0
|
|
20240329,161900,144812860,6580,6580,6580,6580,0
|
|
20240329,161800,144812860,6580,6580,6580,6580,0
|
|
20240329,161700,144812860,6580,6580,6580,6580,0
|
|
20240329,161600,144812860,6580,6580,6580,6580,0
|
|
20240329,161500,144812860,6580,6580,6580,6580,0
|
|
20240329,161400,144812860,6580,6580,6580,6580,0
|
|
20240329,161300,144812860,6580,6580,6580,6580,0
|
|
20240329,161200,144812860,6580,6580,6580,6580,0
|
|
20240329,161100,144812860,6580,6580,6580,6580,0
|
|
20240329,161000,144812860,6580,6580,6580,6580,0
|
|
20240329,160900,144812860,6580,6580,6580,6580,0
|
|
20240329,160800,144812860,6580,6580,6580,6580,0
|
|
20240329,160700,144812860,6580,6580,6580,6580,0
|
|
20240329,160600,144812860,6580,6580,6580,6580,0
|
|
20240329,160500,144812860,6580,6580,6580,6580,0
|
|
20240329,160400,144812860,6580,6580,6580,6580,0
|
|
20240329,160300,144812860,6580,6580,6580,6580,0
|
|
20240329,160200,144812860,6580,6580,6580,6580,0
|
|
20240329,160100,144812860,6580,6580,6580,6580,0
|
|
20240329,160000,144812860,6580,6580,6580,6580,0
|
|
20240329,155900,144812860,6580,6580,6580,6580,268
|
|
20240329,155800,144812860,6580,6580,6580,6580,0
|
|
20240329,155700,144812860,6580,6580,6580,6580,0
|
|
20240329,155600,144812860,6580,6580,6580,6580,0
|
|
20240329,155500,144812860,6580,6580,6580,6580,0
|
|
20240329,155400,144812860,6580,6580,6580,6580,0
|
|
20240329,155300,144812860,6580,6580,6580,6580,0
|
|
20240329,155200,144812860,6580,6580,6580,6580,0
|
|
20240329,155100,144812860,6580,6580,6580,6580,0
|
|
20240329,155000,144812860,6580,6580,6580,6580,0
|
|
20240329,154900,144812860,6580,6580,6580,6580,0
|
|
20240329,154800,144812860,6580,6580,6580,6580,0
|
|
20240329,154700,144812860,6580,6580,6580,6580,0
|
|
20240329,154600,144812860,6580,6580,6580,6580,0
|
|
20240329,154500,144812860,6580,6580,6580,6580,0
|
|
20240329,154400,144812860,6580,6580,6580,6580,0
|
|
20240329,154300,144812860,6580,6580,6580,6580,0
|
|
20240329,154200,144812860,6580,6580,6580,6580,0
|
|
20240329,154100,144812860,6580,6580,6580,6580,0
|
|
20240329,154000,144812860,6580,6580,6580,6580,0
|
|
20240329,153900,144812860,6580,6580,6580,6580,0
|
|
20240329,153800,144812860,6580,6580,6580,6580,0
|
|
20240329,153700,144812860,6580,6580,6580,6580,0
|
|
20240329,153600,144812860,6580,6580,6580,6580,0
|
|
20240329,153500,144812860,6580,6580,6580,6580,0
|
|
20240329,153400,144812860,6580,6580,6580,6580,0
|
|
20240329,153300,144812860,6580,6580,6580,6580,0
|
|
20240329,153200,144812860,6580,6580,6580,6580,0
|
|
20240329,153100,144812860,6580,6580,6580,6580,0
|
|
20240329,153000,144812860,6580,6580,6580,6580,268
|
|
20240329,152900,143049420,6660,6660,6660,6660,0
|
|
20240329,152800,143049420,6660,6660,6660,6660,0
|
|
20240329,152700,143049420,6660,6660,6660,6660,0
|
|
20240329,152600,143049420,6660,6660,6660,6660,0
|
|
20240329,152500,143049420,6660,6660,6660,6660,0
|
|
20240329,152400,143049420,6660,6660,6660,6660,0
|
|
20240329,152300,143049420,6660,6660,6660,6660,0
|
|
20240329,152200,143049420,6660,6660,6660,6660,0
|
|
20240329,152100,143049420,6660,6660,6660,6660,0
|
|
20240329,152000,143049420,6660,6660,6660,6660,0
|
|
20240329,151900,143049420,6660,6660,6660,6660,9
|
|
20240329,151800,142989480,6600,6590,6600,6580,270
|
|
20240329,151700,141211760,6600,6600,6600,6590,112
|
|
20240329,151600,140472900,6600,6600,6600,6600,203
|
|
20240329,151500,139133100,6600,6610,6620,6600,320
|
|
20240329,151400,137019580,6610,6640,6640,6610,135
|
|
20240329,151300,136126160,6620,6620,6620,6620,16
|
|
20240329,151200,136020240,6630,6630,6630,6630,26
|
|
20240329,151100,135847860,6630,6640,6640,6630,264
|
|
20240329,151000,134095310,6640,6640,6640,6640,0
|
|
20240329,150900,134095310,6640,6640,6640,6640,22
|
|
20240329,150800,133949230,6640,6640,6640,6640,0
|
|
20240329,150700,133949230,6640,6640,6640,6640,0
|
|
20240329,150600,133949230,6640,6640,6640,6640,3
|
|
20240329,150500,133929310,6640,6640,6640,6640,0
|
|
20240329,150400,133929310,6640,6650,6650,6640,163
|
|
20240329,150300,132846120,6640,6640,6640,6640,0
|
|
20240329,150200,132846120,6640,6640,6640,6640,0
|
|
20240329,150100,132846120,6640,6640,6640,6640,0
|
|
20240329,150000,132846120,6640,6640,6640,6640,0
|
|
20240329,145900,132846120,6640,6640,6640,6640,0
|
|
20240329,145800,132846120,6640,6640,6640,6640,101
|
|
20240329,145700,132175480,6650,6650,6650,6650,0
|
|
20240329,145600,132175480,6650,6650,6650,6650,0
|
|
20240329,145500,132175480,6650,6650,6650,6650,0
|
|
20240329,145400,132175480,6650,6650,6650,6650,0
|
|
20240329,145300,132175480,6650,6650,6650,6650,30
|
|
20240329,145200,131975980,6650,6650,6650,6650,5
|
|
20240329,145100,131942730,6640,6640,6640,6640,0
|
|
20240329,145000,131942730,6640,6640,6640,6640,6
|
|
20240329,144900,131902890,6630,6630,6630,6630,0
|
|
20240329,144800,131902890,6630,6630,6630,6630,0
|
|
20240329,144700,131902890,6630,6630,6630,6630,0
|
|
20240329,144600,131902890,6630,6630,6630,6630,45
|
|
20240329,144500,131604540,6610,6610,6610,6610,0
|
|
20240329,144400,131604540,6610,6610,6610,6610,0
|
|
20240329,144300,131604540,6610,6610,6610,6610,0
|
|
20240329,144200,131604540,6610,6640,6640,6610,330
|
|
20240329,144100,129415060,6660,6660,6660,6660,0
|
|
20240329,144000,129415060,6660,6660,6660,6660,4
|
|
20240329,143900,129388420,6630,6630,6630,6630,0
|
|
20240329,143800,129388420,6630,6630,6630,6630,0
|
|
20240329,143700,129388420,6630,6640,6640,6630,411
|
|
20240329,143600,126662790,6640,6640,6640,6640,26
|
|
20240329,143500,126490150,6630,6630,6630,6630,0
|
|
20240329,143400,126490150,6630,6630,6630,6630,100
|
|
20240329,143300,125827150,6660,6660,6660,6660,0
|
|
20240329,143200,125827150,6660,6660,6660,6660,0
|
|
20240329,143100,125827150,6660,6660,6660,6660,0
|
|
20240329,143000,125827150,6660,6660,6660,6660,0
|
|
20240329,142900,125827150,6660,6640,6660,6640,100
|
|
20240329,142800,125162270,6640,6640,6640,6640,0
|
|
20240329,142700,125162270,6640,6640,6640,6640,220
|
|
20240329,142600,123701470,6660,6660,6660,6660,1
|
|
20240329,142500,123694810,6660,6660,6660,6660,0
|
|
20240329,142400,123694810,6660,6660,6660,6660,0
|
|
20240329,142300,123694810,6660,6660,6660,6660,10
|
|
20240329,142200,123628210,6660,6660,6660,6660,0
|
|
20240329,142100,123628210,6660,6660,6660,6660,0
|
|
20240329,142000,123628210,6660,6660,6660,6660,148
|
|
20240329,141900,122642530,6660,6660,6660,6660,0
|
|
20240329,141800,122642530,6660,6660,6660,6660,3
|
|
20240329,141700,122622550,6630,6630,6630,6630,0
|
|
20240329,141600,122622550,6630,6640,6640,6630,19
|
|
20240329,141500,122496460,6660,6660,6660,6660,0
|
|
20240329,141400,122496460,6660,6660,6660,6660,0
|
|
20240329,141300,122496460,6660,6660,6660,6660,0
|
|
20240329,141200,122496460,6660,6660,6660,6660,4
|
|
20240329,141100,122469820,6640,6640,6640,6640,0
|
|
20240329,141000,122469820,6640,6660,6660,6640,342
|
|
20240329,140900,120198920,6660,6660,6660,6660,1
|
|
20240329,140800,120192260,6660,6660,6660,6660,17
|
|
20240329,140700,120079040,6650,6650,6650,6650,0
|
|
20240329,140600,120079040,6650,6650,6650,6650,0
|
|
20240329,140500,120079040,6650,6650,6650,6650,5
|
|
20240329,140400,120045790,6650,6650,6650,6650,0
|
|
20240329,140300,120045790,6650,6650,6650,6650,0
|
|
20240329,140200,120045790,6650,6650,6650,6650,1
|
|
20240329,140100,120039140,6660,6660,6660,6660,79
|
|
20240329,140000,119513000,6660,6660,6660,6660,0
|
|
20240329,135900,119513000,6660,6660,6660,6660,0
|
|
20240329,135800,119513000,6660,6660,6660,6660,7
|
|
20240329,135700,119466380,6660,6660,6660,6660,0
|
|
20240329,135600,119466380,6660,6660,6660,6660,16
|
|
20240329,135500,119359820,6660,6660,6660,6660,0
|
|
20240329,135400,119359820,6660,6610,6660,6610,9
|
|
20240329,135300,119300280,6610,6610,6610,6610,0
|
|
20240329,135200,119300280,6610,6620,6620,6610,70
|
|
20240329,135100,118837440,6670,6680,6680,6610,1279
|
|
20240329,135000,110379230,6680,6680,6680,6680,0
|
|
20240329,134900,110379230,6680,6680,6680,6680,0
|
|
20240329,134800,110379230,6680,6640,6680,6630,602
|
|
20240329,134700,106386590,6670,6670,6670,6670,0
|
|
20240329,134600,106386590,6670,6670,6670,6670,0
|
|
20240329,134500,106386590,6670,6670,6670,6670,0
|
|
20240329,134400,106386590,6670,6650,6670,6650,174
|
|
20240329,134300,105228710,6670,6670,6670,6670,0
|
|
20240329,134200,105228710,6670,6670,6670,6670,11
|
|
20240329,134100,105155340,6670,6670,6670,6670,0
|
|
20240329,134000,105155340,6670,6670,6670,6670,0
|
|
20240329,133900,105155340,6670,6670,6670,6670,44
|
|
20240329,133800,104861860,6670,6670,6670,6670,0
|
|
20240329,133700,104861860,6670,6670,6670,6670,1
|
|
20240329,133600,104855190,6670,6670,6670,6670,0
|
|
20240329,133500,104855190,6670,6670,6670,6670,0
|
|
20240329,133400,104855190,6670,6670,6670,6670,0
|
|
20240329,133300,104855190,6670,6670,6670,6670,0
|
|
20240329,133200,104855190,6670,6670,6670,6670,0
|
|
20240329,133100,104855190,6670,6670,6670,6670,0
|
|
20240329,133000,104855190,6670,6670,6670,6670,1
|
|
20240329,132900,104848520,6670,6670,6670,6670,0
|
|
20240329,132800,104848520,6670,6670,6670,6670,0
|
|
20240329,132700,104848520,6670,6670,6670,6670,0
|
|
20240329,132600,104848520,6670,6670,6670,6670,18
|
|
20240329,132500,104728460,6670,6670,6670,6670,0
|
|
20240329,132400,104728460,6670,6670,6670,6670,1
|
|
20240329,132300,104721790,6670,6670,6670,6670,2
|
|
20240329,132200,104708450,6670,6670,6670,6670,0
|
|
20240329,132100,104708450,6670,6670,6670,6670,5
|
|
20240329,132000,104675100,6680,6680,6680,6680,0
|
|
20240329,131900,104675100,6680,6680,6680,6680,0
|
|
20240329,131800,104675100,6680,6680,6680,6680,1
|
|
20240329,131700,104668420,6680,6680,6680,6680,0
|
|
20240329,131600,104668420,6680,6680,6680,6680,9
|
|
20240329,131500,104608300,6690,6690,6690,6690,0
|
|
20240329,131400,104608300,6690,6670,6690,6670,527
|
|
20240329,131300,101084210,6640,6640,6640,6640,13
|
|
20240329,131200,100997890,6670,6670,6670,6670,1
|
|
20240329,131100,100991220,6670,6640,6670,6630,247
|
|
20240329,131000,99352430,6640,6670,6670,6640,902
|
|
20240329,130900,93363120,6670,6670,6670,6670,0
|
|
20240329,130800,93363120,6670,6670,6670,6670,0
|
|
20240329,130700,93363120,6670,6670,6670,6670,0
|
|
20240329,130600,93363120,6670,6670,6670,6670,1
|
|
20240329,130500,93356450,6640,6660,6660,6640,260
|
|
20240329,130400,91627420,6670,6670,6670,6670,0
|
|
20240329,130300,91627420,6670,6670,6670,6670,0
|
|
20240329,130200,91627420,6670,6670,6670,6670,0
|
|
20240329,130100,91627420,6670,6670,6670,6670,0
|
|
20240329,130000,91627420,6670,6670,6670,6670,1
|
|
20240329,125900,91620750,6670,6660,6670,6650,1326
|
|
20240329,125800,82800800,6670,6670,6670,6670,39
|
|
20240329,125700,82540670,6690,6690,6690,6690,0
|
|
20240329,125600,82540670,6690,6690,6690,6690,0
|
|
20240329,125500,82540670,6690,6670,6690,6670,1020
|
|
20240329,125400,75736870,6690,6690,6690,6690,1
|
|
20240329,125300,75730180,6680,6680,6680,6680,1
|
|
20240329,125200,75723500,6690,6690,6690,6690,2
|
|
20240329,125100,75710120,6690,6690,6690,6690,0
|
|
20240329,125000,75710120,6690,6690,6690,6690,14
|
|
20240329,124900,75616460,6690,6690,6690,6690,6
|
|
20240329,124800,75576320,6690,6690,6690,6690,1
|
|
20240329,124700,75569630,6690,6690,6690,6690,0
|
|
20240329,124600,75569630,6690,6690,6690,6690,11
|
|
20240329,124500,75496040,6690,6690,6690,6690,0
|
|
20240329,124400,75496040,6690,6690,6690,6690,0
|
|
20240329,124300,75496040,6690,6690,6690,6690,0
|
|
20240329,124200,75496040,6690,6690,6690,6690,60
|
|
20240329,124100,75094640,6690,6690,6690,6690,0
|
|
20240329,124000,75094640,6690,6690,6690,6690,0
|
|
20240329,123900,75094640,6690,6690,6690,6690,5
|
|
20240329,123800,75061190,6690,6690,6690,6690,0
|
|
20240329,123700,75061190,6690,6690,6690,6690,0
|
|
20240329,123600,75061190,6690,6690,6690,6690,1
|
|
20240329,123500,75054500,6660,6660,6660,6660,0
|
|
20240329,123400,75054500,6660,6660,6660,6660,0
|
|
20240329,123300,75054500,6660,6680,6680,6660,70
|
|
20240329,123200,74587740,6700,6700,6700,6700,0
|
|
20240329,123100,74587740,6700,6700,6700,6700,0
|
|
20240329,123000,74587740,6700,6700,6700,6700,1
|
|
20240329,122900,74581040,6680,6680,6680,6680,13
|
|
20240329,122800,74494200,6680,6680,6680,6680,4
|
|
20240329,122700,74467480,6700,6700,6700,6700,0
|
|
20240329,122600,74467480,6700,6700,6700,6700,3
|
|
20240329,122500,74447380,6700,6700,6700,6700,1
|
|
20240329,122400,74440680,6700,6700,6700,6700,1
|
|
20240329,122300,74433980,6700,6700,6700,6700,0
|
|
20240329,122200,74433980,6700,6700,6700,6700,50
|
|
20240329,122100,74098980,6700,6700,6700,6700,0
|
|
20240329,122000,74098980,6700,6700,6700,6700,0
|
|
20240329,121900,74098980,6700,6700,6700,6700,0
|
|
20240329,121800,74098980,6700,6700,6700,6700,1
|
|
20240329,121700,74092280,6700,6700,6700,6700,0
|
|
20240329,121600,74092280,6700,6700,6700,6700,10
|
|
20240329,121500,74025280,6700,6700,6700,6700,132
|
|
20240329,121400,73140880,6660,6660,6660,6660,0
|
|
20240329,121300,73140880,6660,6660,6660,6660,0
|
|
20240329,121200,73140880,6660,6660,6660,6660,0
|
|
20240329,121100,73140880,6660,6660,6660,6660,2
|
|
20240329,121000,73127560,6710,6710,6710,6710,1
|
|
20240329,120900,73120850,6660,6660,6660,6660,0
|
|
20240329,120800,73120850,6660,6660,6660,6660,0
|
|
20240329,120700,73120850,6660,6660,6660,6660,0
|
|
20240329,120600,73120850,6660,6690,6690,6660,100
|
|
20240329,120500,72454050,6700,6700,6700,6700,100
|
|
20240329,120400,71784050,6720,6720,6720,6720,0
|
|
20240329,120300,71784050,6720,6720,6720,6720,0
|
|
20240329,120200,71784050,6720,6720,6720,6720,0
|
|
20240329,120100,71784050,6720,6720,6720,6720,0
|
|
20240329,120000,71784050,6720,6720,6720,6720,12
|
|
20240329,115900,71703410,6730,6730,6730,6730,0
|
|
20240329,115800,71703410,6730,6730,6730,6730,0
|
|
20240329,115700,71703410,6730,6730,6730,6730,0
|
|
20240329,115600,71703410,6730,6730,6730,6730,0
|
|
20240329,115500,71703410,6730,6730,6730,6730,0
|
|
20240329,115400,71703410,6730,6730,6730,6730,0
|
|
20240329,115300,71703410,6730,6730,6730,6730,0
|
|
20240329,115200,71703410,6730,6730,6730,6730,66
|
|
20240329,115100,71259230,6700,6700,6700,6700,0
|
|
20240329,115000,71259230,6700,6700,6700,6700,0
|
|
20240329,114900,71259230,6700,6700,6700,6700,0
|
|
20240329,114800,71259230,6700,6700,6700,6700,0
|
|
20240329,114700,71259230,6700,6710,6710,6700,76
|
|
20240329,114600,70749980,6700,6700,6700,6700,0
|
|
20240329,114500,70749980,6700,6700,6700,6700,0
|
|
20240329,114400,70749980,6700,6710,6710,6700,284
|
|
20240329,114300,68846480,6730,6730,6730,6730,0
|
|
20240329,114200,68846480,6730,6720,6730,6720,300
|
|
20240329,114100,66828500,6710,6710,6710,6710,13
|
|
20240329,114000,66741270,6710,6710,6710,6710,0
|
|
20240329,113900,66741270,6710,6710,6710,6710,0
|
|
20240329,113800,66741270,6710,6710,6710,6710,0
|
|
20240329,113700,66741270,6710,6710,6710,6710,12
|
|
20240329,113600,66660750,6720,6720,6720,6720,5
|
|
20240329,113500,66627150,6720,6720,6720,6720,0
|
|
20240329,113400,66627150,6720,6720,6720,6720,0
|
|
20240329,113300,66627150,6720,6720,6720,6720,0
|
|
20240329,113200,66627150,6720,6720,6720,6720,0
|
|
20240329,113100,66627150,6720,6720,6720,6720,0
|
|
20240329,113000,66627150,6720,6720,6720,6720,0
|
|
20240329,112900,66627150,6720,6720,6720,6720,0
|
|
20240329,112800,66627150,6720,6720,6720,6720,0
|
|
20240329,112700,66627150,6720,6720,6720,6720,0
|
|
20240329,112600,66627150,6720,6720,6720,6720,0
|
|
20240329,112500,66627150,6720,6720,6720,6720,0
|
|
20240329,112400,66627150,6720,6720,6720,6720,196
|
|
20240329,112300,65310030,6710,6710,6710,6710,0
|
|
20240329,112200,65310030,6710,6710,6710,6710,6
|
|
20240329,112100,65269770,6710,6710,6720,6710,10
|
|
20240329,112000,65202640,6730,6730,6730,6730,0
|
|
20240329,111900,65202640,6730,6730,6730,6730,0
|
|
20240329,111800,65202640,6730,6730,6730,6730,0
|
|
20240329,111700,65202640,6730,6730,6730,6730,0
|
|
20240329,111600,65202640,6730,6730,6730,6730,0
|
|
20240329,111500,65202640,6730,6730,6730,6730,0
|
|
20240329,111400,65202640,6730,6730,6730,6730,0
|
|
20240329,111300,65202640,6730,6730,6730,6730,0
|
|
20240329,111200,65202640,6730,6720,6730,6720,52
|
|
20240329,111100,64852820,6730,6730,6730,6730,0
|
|
20240329,111000,64852820,6730,6730,6730,6730,1
|
|
20240329,110900,64846090,6730,6730,6730,6730,0
|
|
20240329,110800,64846090,6730,6730,6730,6730,0
|
|
20240329,110700,64846090,6730,6730,6730,6730,0
|
|
20240329,110600,64846090,6730,6730,6730,6730,527
|
|
20240329,110500,61299380,6730,6730,6730,6730,10
|
|
20240329,110400,61232080,6730,6730,6730,6730,0
|
|
20240329,110300,61232080,6730,6720,6730,6720,742
|
|
20240329,110200,56238530,6720,6720,6720,6720,0
|
|
20240329,110100,56238530,6720,6720,6720,6720,0
|
|
20240329,110000,56238530,6720,6720,6720,6720,0
|
|
20240329,105900,56238530,6720,6720,6720,6720,0
|
|
20240329,105800,56238530,6720,6720,6720,6720,50
|
|
20240329,105700,55902530,6700,6700,6700,6700,0
|
|
20240329,105600,55902530,6700,6700,6700,6700,0
|
|
20240329,105500,55902530,6700,6700,6700,6700,0
|
|
20240329,105400,55902530,6700,6720,6720,6700,45
|
|
20240329,105300,55600960,6710,6720,6720,6710,490
|
|
20240329,105200,52308890,6720,6720,6720,6720,550
|
|
20240329,105100,48612890,6720,6720,6720,6720,0
|
|
20240329,105000,48612890,6720,6720,6720,6720,0
|
|
20240329,104900,48612890,6720,6720,6720,6720,20
|
|
20240329,104800,48478490,6720,6720,6720,6720,0
|
|
20240329,104700,48478490,6720,6720,6720,6720,66
|
|
20240329,104600,48034970,6700,6700,6700,6700,0
|
|
20240329,104500,48034970,6700,6700,6700,6700,0
|
|
20240329,104400,48034970,6700,6700,6700,6700,0
|
|
20240329,104300,48034970,6700,6700,6700,6700,0
|
|
20240329,104200,48034970,6700,6700,6700,6700,0
|
|
20240329,104100,48034970,6700,6700,6700,6700,0
|
|
20240329,104000,48034970,6700,6700,6700,6700,0
|
|
20240329,103900,48034970,6700,6710,6710,6700,159
|
|
20240329,103800,46968780,6700,6700,6700,6700,0
|
|
20240329,103700,46968780,6700,6700,6700,6700,0
|
|
20240329,103600,46968780,6700,6700,6700,6700,0
|
|
20240329,103500,46968780,6700,6700,6700,6700,38
|
|
20240329,103400,46714180,6670,6670,6670,6670,0
|
|
20240329,103300,46714180,6670,6670,6670,6670,0
|
|
20240329,103200,46714180,6670,6670,6670,6670,120
|
|
20240329,103100,45913780,6670,6670,6670,6670,40
|
|
20240329,103000,45646980,6670,6670,6670,6670,0
|
|
20240329,102900,45646980,6670,6700,6700,6670,346
|
|
20240329,102800,43339100,6700,6700,6700,6700,11
|
|
20240329,102700,43265400,6700,6700,6700,6700,1
|
|
20240329,102600,43258700,6670,6670,6670,6670,0
|
|
20240329,102500,43258700,6670,6690,6690,6670,80
|
|
20240329,102400,42724120,6690,6690,6690,6690,25
|
|
20240329,102300,42556870,6670,6670,6670,6670,0
|
|
20240329,102200,42556870,6670,6670,6670,6670,0
|
|
20240329,102100,42556870,6670,6670,6670,6670,0
|
|
20240329,102000,42556870,6670,6670,6670,6670,0
|
|
20240329,101900,42556870,6670,6680,6680,6670,82
|
|
20240329,101800,42009740,6690,6690,6690,6690,28
|
|
20240329,101700,41822420,6690,6700,6700,6690,42
|
|
20240329,101600,41541410,6720,6720,6720,6720,0
|
|
20240329,101500,41541410,6720,6720,6720,6720,0
|
|
20240329,101400,41541410,6720,6720,6720,6720,0
|
|
20240329,101300,41541410,6720,6720,6720,6720,45
|
|
20240329,101200,41239010,6720,6720,6720,6720,0
|
|
20240329,101100,41239010,6720,6720,6720,6720,0
|
|
20240329,101000,41239010,6720,6720,6720,6720,2
|
|
20240329,100900,41225570,6720,6720,6720,6720,0
|
|
20240329,100800,41225570,6720,6720,6720,6720,0
|
|
20240329,100700,41225570,6720,6720,6720,6720,0
|
|
20240329,100600,41225570,6720,6720,6720,6720,0
|
|
20240329,100500,41225570,6720,6720,6720,6720,0
|
|
20240329,100400,41225570,6720,6720,6720,6720,2
|
|
20240329,100300,41212130,6720,6720,6720,6720,0
|
|
20240329,100200,41212130,6720,6720,6720,6720,0
|
|
20240329,100100,41212130,6720,6720,6720,6720,14
|
|
20240329,100000,41118050,6710,6660,6710,6660,46
|
|
20240329,095900,40810390,6660,6660,6660,6660,0
|
|
20240329,095800,40810390,6660,6660,6660,6660,61
|
|
20240329,095700,40404130,6660,6710,6710,6660,243
|
|
20240329,095600,38775660,6710,6710,6710,6710,0
|
|
20240329,095500,38775660,6710,6710,6710,6710,0
|
|
20240329,095400,38775660,6710,6710,6710,6710,1
|
|
20240329,095300,38768950,6700,6680,6700,6680,150
|
|
20240329,095200,37764430,6650,6650,6650,6650,20
|
|
20240329,095100,37631430,6650,6650,6650,6650,0
|
|
20240329,095000,37631430,6650,6650,6650,6650,0
|
|
20240329,094900,37631430,6650,6660,6660,6650,6
|
|
20240329,094800,37591520,6660,6660,6660,6660,49
|
|
20240329,094700,37265180,6650,6650,6650,6650,0
|
|
20240329,094600,37265180,6650,6650,6650,6650,0
|
|
20240329,094500,37265180,6650,6650,6650,6650,0
|
|
20240329,094400,37265180,6650,6670,6670,6650,406
|
|
20240329,094300,34561640,6660,6670,6670,6660,62
|
|
20240329,094200,34148400,6680,6680,6680,6680,0
|
|
20240329,094100,34148400,6680,6680,6680,6670,581
|
|
20240329,094000,30271370,6680,6680,6680,6680,30
|
|
20240329,093900,30070970,6680,6680,6680,6680,15
|
|
20240329,093800,29970770,6680,6680,6680,6680,12
|
|
20240329,093700,29890610,6680,6680,6680,6680,1
|
|
20240329,093600,29883930,6720,6720,6720,6720,160
|
|
20240329,093500,28808730,6710,6710,6710,6710,0
|
|
20240329,093400,28808730,6710,6710,6710,6710,894
|
|
20240329,093300,22809990,6710,6710,6710,6710,101
|
|
20240329,093200,22132280,6660,6710,6710,6660,109
|
|
20240329,093100,21402220,6660,6660,6660,6660,0
|
|
20240329,093000,21402220,6660,6670,6670,6660,280
|
|
20240329,092900,19537400,6660,6680,6680,6660,73
|
|
20240329,092800,19051080,6660,6660,6660,6660,0
|
|
20240329,092700,19051080,6660,6660,6660,6660,0
|
|
20240329,092600,19051080,6660,6660,6660,6660,0
|
|
20240329,092500,19051080,6660,6720,6720,6660,202
|
|
20240329,092400,17704230,6720,6710,6720,6710,40
|
|
20240329,092300,17435810,6710,6710,6710,6710,0
|
|
20240329,092200,17435810,6710,6710,6710,6710,1
|
|
20240329,092100,17429100,6730,6730,6730,6730,0
|
|
20240329,092000,17429100,6730,6730,6730,6730,0
|
|
20240329,091900,17429100,6730,6690,6730,6660,345
|
|
20240329,091800,15126630,6680,6680,6680,6680,0
|
|
20240329,091700,15126630,6680,6680,6680,6680,366
|
|
20240329,091600,12681750,6680,6680,6680,6680,0
|
|
20240329,091500,12681750,6680,6680,6680,6680,0
|
|
20240329,091400,12681750,6680,6680,6680,6680,0
|
|
20240329,091300,12681750,6680,6680,6680,6680,0
|
|
20240329,091200,12681750,6680,6680,6680,6680,0
|
|
20240329,091100,12681750,6680,6680,6680,6680,6
|
|
20240329,091000,12641670,6670,6710,6710,6670,260
|
|
20240329,090900,10905480,6690,6690,6690,6690,61
|
|
20240329,090800,10497390,6710,6710,6710,6710,610
|
|
20240329,090700,6404290,6720,6720,6720,6720,0
|
|
20240329,090600,6404290,6720,6720,6720,6720,0
|
|
20240329,090500,6404290,6720,6720,6720,6720,0
|
|
20240329,090400,6404290,6720,6720,6720,6720,52
|
|
20240329,090300,6054850,6720,6720,6720,6720,0
|
|
20240329,090200,6054850,6720,6720,6720,6720,0
|
|
20240329,090100,6054850,6720,6710,6720,6710,5
|
|
20240329,090000,6021270,6750,6720,6750,6720,896
|