656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195300,646193725,3855,3855,3855,3855,3562
|
|
20240326,195200,646193725,3855,3855,3855,3855,0
|
|
20240326,195100,646193725,3855,3855,3855,3855,0
|
|
20240326,195000,646193725,3855,3855,3855,3855,0
|
|
20240326,194900,646193725,3855,3855,3855,3855,0
|
|
20240326,194800,646193725,3855,3855,3855,3855,0
|
|
20240326,194700,646193725,3855,3855,3855,3855,0
|
|
20240326,194600,646193725,3855,3855,3855,3855,0
|
|
20240326,194500,646193725,3855,3855,3855,3855,0
|
|
20240326,194400,646193725,3855,3855,3855,3855,0
|
|
20240326,194300,646193725,3855,3855,3855,3855,0
|
|
20240326,194200,646193725,3855,3855,3855,3855,0
|
|
20240326,194100,646193725,3855,3855,3855,3855,0
|
|
20240326,194000,646193725,3855,3855,3855,3855,0
|
|
20240326,193900,646193725,3855,3855,3855,3855,0
|
|
20240326,193800,646193725,3855,3855,3855,3855,0
|
|
20240326,193700,646193725,3855,3855,3855,3855,0
|
|
20240326,193600,646193725,3855,3855,3855,3855,0
|
|
20240326,193500,646193725,3855,3855,3855,3855,0
|
|
20240326,193400,646193725,3855,3855,3855,3855,0
|
|
20240326,193300,646193725,3855,3855,3855,3855,0
|
|
20240326,193200,646193725,3855,3855,3855,3855,0
|
|
20240326,193100,646193725,3855,3855,3855,3855,0
|
|
20240326,193000,646193725,3855,3855,3855,3855,0
|
|
20240326,192900,646193725,3855,3855,3855,3855,0
|
|
20240326,192800,646193725,3855,3855,3855,3855,0
|
|
20240326,192700,646193725,3855,3855,3855,3855,0
|
|
20240326,192600,646193725,3855,3855,3855,3855,0
|
|
20240326,192500,646193725,3855,3855,3855,3855,0
|
|
20240326,192400,646193725,3855,3855,3855,3855,0
|
|
20240326,192300,646193725,3855,3855,3855,3855,3562
|
|
20240326,192200,646193725,3855,3855,3855,3855,0
|
|
20240326,192100,646193725,3855,3855,3855,3855,0
|
|
20240326,192000,646193725,3855,3855,3855,3855,0
|
|
20240326,191900,646193725,3855,3855,3855,3855,0
|
|
20240326,191800,646193725,3855,3855,3855,3855,0
|
|
20240326,191700,646193725,3855,3855,3855,3855,0
|
|
20240326,191600,646193725,3855,3855,3855,3855,0
|
|
20240326,191500,646193725,3855,3855,3855,3855,0
|
|
20240326,191400,646193725,3855,3855,3855,3855,0
|
|
20240326,191300,646193725,3855,3855,3855,3855,0
|
|
20240326,191200,646193725,3855,3855,3855,3855,0
|
|
20240326,191100,646193725,3855,3855,3855,3855,0
|
|
20240326,191000,646193725,3855,3855,3855,3855,0
|
|
20240326,190900,646193725,3855,3855,3855,3855,0
|
|
20240326,190800,646193725,3855,3855,3855,3855,0
|
|
20240326,190700,646193725,3855,3855,3855,3855,0
|
|
20240326,190600,646193725,3855,3855,3855,3855,0
|
|
20240326,190500,646193725,3855,3855,3855,3855,0
|
|
20240326,190400,646193725,3855,3855,3855,3855,0
|
|
20240326,190300,646193725,3855,3855,3855,3855,0
|
|
20240326,190200,646193725,3855,3855,3855,3855,0
|
|
20240326,190100,646193725,3855,3855,3855,3855,0
|
|
20240326,190000,646193725,3855,3855,3855,3855,0
|
|
20240326,185900,646193725,3855,3855,3855,3855,0
|
|
20240326,185800,646193725,3855,3855,3855,3855,0
|
|
20240326,185700,646193725,3855,3855,3855,3855,0
|
|
20240326,185600,646193725,3855,3855,3855,3855,0
|
|
20240326,185500,646193725,3855,3855,3855,3855,0
|
|
20240326,185400,646193725,3855,3855,3855,3855,0
|
|
20240326,185300,646193725,3855,3855,3855,3855,3562
|
|
20240326,185200,646193725,3855,3855,3855,3855,0
|
|
20240326,185100,646193725,3855,3855,3855,3855,0
|
|
20240326,185000,646193725,3855,3855,3855,3855,0
|
|
20240326,184900,646193725,3855,3855,3855,3855,0
|
|
20240326,184800,646193725,3855,3855,3855,3855,0
|
|
20240326,184700,646193725,3855,3855,3855,3855,0
|
|
20240326,184600,646193725,3855,3855,3855,3855,0
|
|
20240326,184500,646193725,3855,3855,3855,3855,0
|
|
20240326,184400,646193725,3855,3855,3855,3855,0
|
|
20240326,184300,646193725,3855,3855,3855,3855,0
|
|
20240326,184200,646193725,3855,3855,3855,3855,0
|
|
20240326,184100,646193725,3855,3855,3855,3855,0
|
|
20240326,184000,646193725,3855,3855,3855,3855,0
|
|
20240326,183900,646193725,3855,3855,3855,3855,0
|
|
20240326,183800,646193725,3855,3855,3855,3855,0
|
|
20240326,183700,646193725,3855,3855,3855,3855,0
|
|
20240326,183600,646193725,3855,3855,3855,3855,0
|
|
20240326,183500,646193725,3855,3855,3855,3855,0
|
|
20240326,183400,646193725,3855,3855,3855,3855,0
|
|
20240326,183300,646193725,3855,3855,3855,3855,0
|
|
20240326,183200,646193725,3855,3855,3855,3855,0
|
|
20240326,183100,646193725,3855,3855,3855,3855,0
|
|
20240326,183000,646193725,3855,3855,3855,3855,0
|
|
20240326,182900,646193725,3855,3855,3855,3855,0
|
|
20240326,182800,646193725,3855,3855,3855,3855,0
|
|
20240326,182700,646193725,3855,3855,3855,3855,0
|
|
20240326,182600,646193725,3855,3855,3855,3855,0
|
|
20240326,182500,646193725,3855,3855,3855,3855,0
|
|
20240326,182400,646193725,3855,3855,3855,3855,0
|
|
20240326,182300,646193725,3855,3855,3855,3855,3562
|
|
20240326,182200,646193725,3855,3855,3855,3855,0
|
|
20240326,182100,646193725,3855,3855,3855,3855,0
|
|
20240326,182000,646193725,3855,3855,3855,3855,0
|
|
20240326,181900,646193725,3855,3855,3855,3855,0
|
|
20240326,181800,646193725,3855,3855,3855,3855,0
|
|
20240326,181700,646193725,3855,3855,3855,3855,0
|
|
20240326,181600,646193725,3855,3855,3855,3855,0
|
|
20240326,181500,646193725,3855,3855,3855,3855,0
|
|
20240326,181400,646193725,3855,3855,3855,3855,0
|
|
20240326,181300,646193725,3855,3855,3855,3855,0
|
|
20240326,181200,646193725,3855,3855,3855,3855,0
|
|
20240326,181100,646193725,3855,3855,3855,3855,0
|
|
20240326,181000,646193725,3855,3855,3855,3855,0
|
|
20240326,180900,646193725,3855,3855,3855,3855,0
|
|
20240326,180800,646193725,3855,3855,3855,3855,0
|
|
20240326,180700,646193725,3855,3855,3855,3855,0
|
|
20240326,180600,646193725,3855,3855,3855,3855,0
|
|
20240326,180500,646193725,3855,3855,3855,3855,0
|
|
20240326,180400,646193725,3855,3855,3855,3855,0
|
|
20240326,180300,646193725,3855,3855,3855,3855,0
|
|
20240326,180200,646193725,3855,3855,3855,3855,0
|
|
20240326,180100,646193725,3855,3855,3855,3855,0
|
|
20240326,180000,646193725,3855,3855,3855,3855,0
|
|
20240326,175900,646193725,3855,3855,3855,3855,0
|
|
20240326,175800,646193725,3855,3855,3855,3855,0
|
|
20240326,175700,646193725,3855,3855,3855,3855,0
|
|
20240326,175600,646193725,3855,3855,3855,3855,0
|
|
20240326,175500,646193725,3855,3855,3855,3855,0
|
|
20240326,175400,646193725,3855,3855,3855,3855,0
|
|
20240326,175300,646193725,3855,3855,3855,3855,3562
|
|
20240326,175200,646193725,3855,3855,3855,3855,0
|
|
20240326,175100,646193725,3855,3855,3855,3855,0
|
|
20240326,175000,646193725,3855,3855,3855,3855,0
|
|
20240326,174900,646193725,3855,3855,3855,3855,0
|
|
20240326,174800,646193725,3855,3855,3855,3855,0
|
|
20240326,174700,646193725,3855,3855,3855,3855,0
|
|
20240326,174600,646193725,3855,3855,3855,3855,0
|
|
20240326,174500,646193725,3855,3855,3855,3855,0
|
|
20240326,174400,646193725,3855,3855,3855,3855,0
|
|
20240326,174300,646193725,3855,3855,3855,3855,0
|
|
20240326,174200,646193725,3855,3855,3855,3855,0
|
|
20240326,174100,646193725,3855,3855,3855,3855,0
|
|
20240326,174000,646193725,3855,3855,3855,3855,0
|
|
20240326,173900,646193725,3855,3855,3855,3855,0
|
|
20240326,173800,646193725,3855,3855,3855,3855,0
|
|
20240326,173700,646193725,3855,3855,3855,3855,0
|
|
20240326,173600,646193725,3855,3855,3855,3855,0
|
|
20240326,173500,646193725,3855,3855,3855,3855,0
|
|
20240326,173400,646193725,3855,3855,3855,3855,0
|
|
20240326,173300,646193725,3855,3855,3855,3855,0
|
|
20240326,173200,646193725,3855,3855,3855,3855,0
|
|
20240326,173100,646193725,3855,3855,3855,3855,0
|
|
20240326,173000,646193725,3855,3855,3855,3855,0
|
|
20240326,172900,646193725,3855,3855,3855,3855,0
|
|
20240326,172800,646193725,3855,3855,3855,3855,0
|
|
20240326,172700,646193725,3855,3855,3855,3855,0
|
|
20240326,172600,646193725,3855,3855,3855,3855,0
|
|
20240326,172500,646193725,3855,3855,3855,3855,0
|
|
20240326,172400,646193725,3855,3855,3855,3855,0
|
|
20240326,172300,646193725,3855,3855,3855,3855,3562
|
|
20240326,172200,646193725,3855,3855,3855,3855,0
|
|
20240326,172100,646193725,3855,3855,3855,3855,0
|
|
20240326,172000,646193725,3855,3855,3855,3855,0
|
|
20240326,171900,646193725,3855,3855,3855,3855,0
|
|
20240326,171800,646193725,3855,3855,3855,3855,0
|
|
20240326,171700,646193725,3855,3855,3855,3855,0
|
|
20240326,171600,646193725,3855,3855,3855,3855,0
|
|
20240326,171500,646193725,3855,3855,3855,3855,0
|
|
20240326,171400,646193725,3855,3855,3855,3855,0
|
|
20240326,171300,646193725,3855,3855,3855,3855,0
|
|
20240326,171200,646193725,3855,3855,3855,3855,0
|
|
20240326,171100,646193725,3855,3855,3855,3855,0
|
|
20240326,171000,646193725,3855,3855,3855,3855,0
|
|
20240326,170900,646193725,3855,3855,3855,3855,0
|
|
20240326,170800,646193725,3855,3855,3855,3855,0
|
|
20240326,170700,646193725,3855,3855,3855,3855,0
|
|
20240326,170600,646193725,3855,3855,3855,3855,0
|
|
20240326,170500,646193725,3855,3855,3855,3855,0
|
|
20240326,170400,646193725,3855,3855,3855,3855,0
|
|
20240326,170300,646193725,3855,3855,3855,3855,0
|
|
20240326,170200,646193725,3855,3855,3855,3855,0
|
|
20240326,170100,646193725,3855,3855,3855,3855,0
|
|
20240326,170000,646193725,3855,3855,3855,3855,0
|
|
20240326,165900,646193725,3855,3855,3855,3855,0
|
|
20240326,165800,646193725,3855,3855,3855,3855,0
|
|
20240326,165700,646193725,3855,3855,3855,3855,0
|
|
20240326,165600,646193725,3855,3855,3855,3855,0
|
|
20240326,165500,646193725,3855,3855,3855,3855,0
|
|
20240326,165400,646193725,3855,3855,3855,3855,0
|
|
20240326,165300,646193725,3855,3855,3855,3855,3562
|
|
20240326,165200,646193725,3855,3855,3855,3855,0
|
|
20240326,165100,646193725,3855,3855,3855,3855,0
|
|
20240326,165000,646193725,3855,3855,3855,3855,0
|
|
20240326,164900,646193725,3855,3855,3855,3855,0
|
|
20240326,164800,646193725,3855,3855,3855,3855,0
|
|
20240326,164700,646193725,3855,3855,3855,3855,0
|
|
20240326,164600,646193725,3855,3855,3855,3855,0
|
|
20240326,164500,646193725,3855,3855,3855,3855,0
|
|
20240326,164400,646193725,3855,3855,3855,3855,0
|
|
20240326,164300,646193725,3855,3855,3855,3855,0
|
|
20240326,164200,646193725,3855,3855,3855,3855,0
|
|
20240326,164100,646193725,3855,3855,3855,3855,0
|
|
20240326,164000,646193725,3855,3855,3855,3855,0
|
|
20240326,163900,646193725,3855,3855,3855,3855,0
|
|
20240326,163800,646193725,3855,3855,3855,3855,0
|
|
20240326,163700,646193725,3855,3855,3855,3855,0
|
|
20240326,163600,646193725,3855,3855,3855,3855,0
|
|
20240326,163500,646193725,3855,3855,3855,3855,0
|
|
20240326,163400,646193725,3855,3855,3855,3855,0
|
|
20240326,163300,646193725,3855,3855,3855,3855,0
|
|
20240326,163200,646193725,3855,3855,3855,3855,0
|
|
20240326,163100,646193725,3855,3855,3855,3855,0
|
|
20240326,163000,646193725,3855,3855,3855,3855,0
|
|
20240326,162900,646193725,3855,3855,3855,3855,0
|
|
20240326,162800,646193725,3855,3855,3855,3855,0
|
|
20240326,162700,646193725,3855,3855,3855,3855,0
|
|
20240326,162600,646193725,3855,3855,3855,3855,0
|
|
20240326,162500,646193725,3855,3855,3855,3855,0
|
|
20240326,162400,646193725,3855,3855,3855,3855,0
|
|
20240326,162300,646193725,3855,3855,3855,3855,3562
|
|
20240326,162200,646193725,3855,3855,3855,3855,0
|
|
20240326,162100,646193725,3855,3855,3855,3855,0
|
|
20240326,162000,646193725,3855,3855,3855,3855,0
|
|
20240326,161900,646193725,3855,3855,3855,3855,0
|
|
20240326,161800,646193725,3855,3855,3855,3855,0
|
|
20240326,161700,646193725,3855,3855,3855,3855,0
|
|
20240326,161600,646193725,3855,3855,3855,3855,0
|
|
20240326,161500,646193725,3855,3855,3855,3855,0
|
|
20240326,161400,646193725,3855,3855,3855,3855,0
|
|
20240326,161300,646193725,3855,3855,3855,3855,0
|
|
20240326,161200,646193725,3855,3855,3855,3855,0
|
|
20240326,161100,646193725,3855,3855,3855,3855,0
|
|
20240326,161000,646193725,3855,3855,3855,3855,0
|
|
20240326,160900,646193725,3855,3855,3855,3855,0
|
|
20240326,160800,646193725,3855,3855,3855,3855,0
|
|
20240326,160700,646193725,3855,3855,3855,3855,0
|
|
20240326,160600,646193725,3855,3855,3855,3855,0
|
|
20240326,160500,646193725,3855,3855,3855,3855,0
|
|
20240326,160400,646193725,3855,3855,3855,3855,0
|
|
20240326,160300,646193725,3855,3855,3855,3855,0
|
|
20240326,160200,646193725,3855,3855,3855,3855,0
|
|
20240326,160100,646193725,3855,3855,3855,3855,0
|
|
20240326,160000,646193725,3855,3855,3855,3855,0
|
|
20240326,155900,646193725,3855,3855,3855,3855,0
|
|
20240326,155800,646193725,3855,3855,3855,3855,0
|
|
20240326,155700,646193725,3855,3855,3855,3855,0
|
|
20240326,155600,646193725,3855,3855,3855,3855,0
|
|
20240326,155500,646193725,3855,3855,3855,3855,0
|
|
20240326,155400,646193725,3855,3855,3855,3855,0
|
|
20240326,155300,646193725,3855,3855,3855,3855,3562
|
|
20240326,155200,646193725,3855,3855,3855,3855,0
|
|
20240326,155100,646193725,3855,3855,3855,3855,0
|
|
20240326,155000,646193725,3855,3855,3855,3855,0
|
|
20240326,154900,646193725,3855,3855,3855,3855,0
|
|
20240326,154800,646193725,3855,3855,3855,3855,0
|
|
20240326,154700,646193725,3855,3855,3855,3855,0
|
|
20240326,154600,646193725,3855,3855,3855,3855,0
|
|
20240326,154500,646193725,3855,3855,3855,3855,0
|
|
20240326,154400,646193725,3855,3855,3855,3855,0
|
|
20240326,154300,646193725,3855,3855,3855,3855,0
|
|
20240326,154200,646193725,3855,3855,3855,3855,0
|
|
20240326,154100,646193725,3855,3855,3855,3855,0
|
|
20240326,154000,646193725,3855,3855,3855,3855,0
|
|
20240326,153900,646193725,3855,3855,3855,3855,0
|
|
20240326,153800,646193725,3855,3855,3855,3855,0
|
|
20240326,153700,646193725,3855,3855,3855,3855,0
|
|
20240326,153600,646193725,3855,3855,3855,3855,0
|
|
20240326,153500,646193725,3855,3855,3855,3855,0
|
|
20240326,153400,646193725,3855,3855,3855,3855,0
|
|
20240326,153300,646193725,3855,3855,3855,3855,0
|
|
20240326,153200,646193725,3855,3855,3855,3855,0
|
|
20240326,153100,646193725,3855,3855,3855,3855,0
|
|
20240326,153000,646193725,3855,3855,3855,3855,3562
|
|
20240326,152900,632462215,3860,3860,3860,3860,0
|
|
20240326,152800,632462215,3860,3860,3860,3860,0
|
|
20240326,152700,632462215,3860,3860,3860,3860,0
|
|
20240326,152600,632462215,3860,3860,3860,3860,0
|
|
20240326,152500,632462215,3860,3860,3860,3860,0
|
|
20240326,152400,632462215,3860,3860,3860,3860,0
|
|
20240326,152300,632462215,3860,3860,3860,3860,0
|
|
20240326,152200,632462215,3860,3860,3860,3860,0
|
|
20240326,152100,632462215,3860,3860,3860,3860,0
|
|
20240326,152000,632462215,3860,3860,3860,3860,0
|
|
20240326,151900,632462215,3860,3875,3875,3860,2115
|
|
20240326,151800,624268940,3870,3875,3875,3865,1038
|
|
20240326,151700,620252920,3880,3875,3880,3875,232
|
|
20240326,151600,619353870,3875,3870,3875,3870,4346
|
|
20240326,151500,602525865,3870,3865,3870,3860,219
|
|
20240326,151400,601680170,3865,3865,3865,3865,111
|
|
20240326,151300,601251155,3865,3865,3865,3865,586
|
|
20240326,151200,598986265,3865,3865,3865,3865,7
|
|
20240326,151100,598959210,3870,3870,3870,3870,500
|
|
20240326,151000,597024210,3870,3870,3870,3870,1
|
|
20240326,150900,597020340,3865,3870,3870,3865,351
|
|
20240326,150800,595662225,3870,3875,3875,3870,510
|
|
20240326,150700,593688515,3870,3870,3870,3870,562
|
|
20240326,150600,591513575,3870,3870,3870,3870,374
|
|
20240326,150500,590066195,3870,3870,3870,3870,51
|
|
20240326,150400,589868825,3870,3870,3870,3870,65
|
|
20240326,150300,589617275,3870,3870,3870,3870,0
|
|
20240326,150200,589617275,3870,3870,3870,3870,0
|
|
20240326,150100,589617275,3870,3860,3870,3860,101
|
|
20240326,150000,589227405,3860,3865,3865,3860,1250
|
|
20240326,145900,584399755,3865,3865,3865,3865,466
|
|
20240326,145800,582598665,3870,3870,3870,3870,1
|
|
20240326,145700,582594795,3870,3870,3870,3870,500
|
|
20240326,145600,580659795,3865,3865,3865,3865,0
|
|
20240326,145500,580659795,3865,3865,3865,3865,40
|
|
20240326,145400,580505195,3860,3860,3860,3860,200
|
|
20240326,145300,579733195,3860,3860,3860,3860,0
|
|
20240326,145200,579733195,3860,3860,3860,3860,1
|
|
20240326,145100,579729335,3870,3870,3870,3870,0
|
|
20240326,145000,579729335,3870,3870,3870,3870,0
|
|
20240326,144900,579729335,3870,3860,3870,3860,299
|
|
20240326,144800,578574195,3870,3870,3870,3870,0
|
|
20240326,144700,578574195,3870,3870,3870,3870,2
|
|
20240326,144600,578566455,3860,3860,3860,3860,570
|
|
20240326,144500,576366255,3870,3870,3870,3870,1
|
|
20240326,144400,576362385,3860,3860,3860,3860,79
|
|
20240326,144300,576057445,3860,3860,3860,3860,0
|
|
20240326,144200,576057445,3860,3855,3860,3850,925
|
|
20240326,144100,572493385,3855,3855,3855,3855,440
|
|
20240326,144000,570797185,3845,3845,3845,3845,2
|
|
20240326,143900,570789495,3855,3855,3855,3855,399
|
|
20240326,143800,569251350,3845,3860,3860,3845,1086
|
|
20240326,143700,565060350,3860,3860,3860,3860,1000
|
|
20240326,143600,561200350,3860,3860,3860,3860,0
|
|
20240326,143500,561200350,3860,3860,3860,3860,0
|
|
20240326,143400,561200350,3860,3860,3860,3860,483
|
|
20240326,143300,559335970,3860,3860,3860,3860,151
|
|
20240326,143200,558753110,3870,3870,3870,3870,0
|
|
20240326,143100,558753110,3870,3870,3870,3870,0
|
|
20240326,143000,558753110,3870,3870,3870,3870,0
|
|
20240326,142900,558753110,3870,3870,3870,3870,0
|
|
20240326,142800,558753110,3870,3870,3870,3870,10
|
|
20240326,142700,558714410,3870,3870,3870,3870,0
|
|
20240326,142600,558714410,3870,3870,3870,3870,501
|
|
20240326,142500,556775540,3865,3865,3865,3865,1513
|
|
20240326,142400,550927795,3870,3870,3870,3870,0
|
|
20240326,142300,550927795,3870,3870,3870,3870,0
|
|
20240326,142200,550927795,3870,3865,3870,3865,1752
|
|
20240326,142100,544154845,3865,3865,3865,3865,445
|
|
20240326,142000,542434920,3865,3860,3865,3860,26
|
|
20240326,141900,542334555,3860,3860,3860,3860,101
|
|
20240326,141800,541944695,3860,3860,3860,3860,0
|
|
20240326,141700,541944695,3860,3860,3860,3860,1201
|
|
20240326,141600,537308835,3855,3860,3860,3855,5
|
|
20240326,141500,537289555,3855,3860,3860,3855,1243
|
|
20240326,141400,532497245,3860,3855,3860,3855,399
|
|
20240326,141300,530957850,3855,3850,3855,3850,110
|
|
20240326,141200,530534345,3850,3850,3850,3850,0
|
|
20240326,141100,530534345,3850,3845,3850,3845,32
|
|
20240326,141000,530411300,3845,3845,3845,3845,1
|
|
20240326,140900,530407455,3845,3845,3845,3845,147
|
|
20240326,140800,529842240,3840,3840,3840,3840,71
|
|
20240326,140700,529569600,3840,3840,3840,3840,0
|
|
20240326,140600,529569600,3840,3840,3840,3840,1
|
|
20240326,140500,529565760,3840,3830,3840,3830,5516
|
|
20240326,140400,508421570,3835,3835,3835,3835,0
|
|
20240326,140300,508421570,3835,3835,3835,3835,0
|
|
20240326,140200,508421570,3835,3835,3835,3835,640
|
|
20240326,140100,505967170,3835,3835,3835,3835,915
|
|
20240326,140000,502458145,3835,3835,3835,3835,0
|
|
20240326,135900,502458145,3835,3840,3840,3835,349
|
|
20240326,135800,501119720,3840,3840,3840,3840,21
|
|
20240326,135700,501039080,3840,3840,3840,3840,113
|
|
20240326,135600,500605160,3845,3840,3845,3840,2288
|
|
20240326,135500,491819235,3835,3830,3835,3830,411
|
|
20240326,135400,490243780,3835,3835,3835,3835,0
|
|
20240326,135300,490243780,3835,3835,3835,3835,1
|
|
20240326,135200,490239945,3820,3820,3820,3820,200
|
|
20240326,135100,489475945,3820,3820,3820,3820,0
|
|
20240326,135000,489475945,3820,3820,3820,3820,0
|
|
20240326,134900,489475945,3820,3820,3820,3820,5
|
|
20240326,134800,489456845,3815,3825,3825,3815,867
|
|
20240326,134700,486145830,3830,3830,3830,3830,0
|
|
20240326,134600,486145830,3830,3830,3830,3830,0
|
|
20240326,134500,486145830,3830,3830,3830,3830,0
|
|
20240326,134400,486145830,3830,3830,3830,3830,0
|
|
20240326,134300,486145830,3830,3830,3830,3830,1
|
|
20240326,134200,486142000,3835,3830,3835,3830,14
|
|
20240326,134100,486088375,3835,3835,3835,3835,10
|
|
20240326,134000,486050025,3830,3835,3835,3830,91
|
|
20240326,133900,485701490,3830,3830,3830,3830,0
|
|
20240326,133800,485701490,3830,3830,3830,3830,1
|
|
20240326,133700,485697660,3830,3830,3830,3830,51
|
|
20240326,133600,485502330,3835,3835,3835,3835,0
|
|
20240326,133500,485502330,3835,3835,3835,3835,778
|
|
20240326,133400,482518700,3840,3840,3840,3840,0
|
|
20240326,133300,482518700,3840,3835,3840,3835,1401
|
|
20240326,133200,477145855,3840,3835,3840,3835,36
|
|
20240326,133100,477007660,3835,3830,3835,3825,1043
|
|
20240326,133000,473018155,3825,3830,3835,3825,211
|
|
20240326,132900,472209710,3825,3830,3830,3825,21
|
|
20240326,132800,472129285,3830,3830,3830,3830,10
|
|
20240326,132700,472090985,3830,3830,3830,3830,4
|
|
20240326,132600,472075665,3815,3835,3835,3815,4204
|
|
20240326,132500,456032980,3840,3840,3840,3840,0
|
|
20240326,132400,456032980,3840,3840,3840,3840,0
|
|
20240326,132300,456032980,3840,3840,3840,3840,50
|
|
20240326,132200,455840980,3840,3840,3840,3840,0
|
|
20240326,132100,455840980,3840,3840,3840,3835,10
|
|
20240326,132000,455802585,3840,3840,3840,3840,3
|
|
20240326,131900,455791065,3840,3840,3840,3840,0
|
|
20240326,131800,455791065,3840,3835,3840,3815,2007
|
|
20240326,131700,448123255,3840,3840,3840,3840,0
|
|
20240326,131600,448123255,3840,3835,3840,3835,1941
|
|
20240326,131500,440674995,3840,3840,3840,3840,0
|
|
20240326,131400,440674995,3840,3830,3840,3830,1857
|
|
20240326,131300,433557375,3830,3835,3835,3830,4328
|
|
20240326,131200,416977510,3835,3830,3835,3830,626
|
|
20240326,131100,414577300,3835,3835,3835,3835,451
|
|
20240326,131000,412847715,3835,3835,3835,3835,0
|
|
20240326,130900,412847715,3835,3835,3835,3835,544
|
|
20240326,130800,410761475,3840,3845,3845,3835,2400
|
|
20240326,130700,401549575,3840,3840,3840,3840,1990
|
|
20240326,130600,393907975,3840,3845,3845,3840,720
|
|
20240326,130500,391143075,3845,3845,3845,3845,31
|
|
20240326,130400,391023880,3865,3865,3865,3865,0
|
|
20240326,130300,391023880,3865,3845,3865,3840,1056
|
|
20240326,130200,386952875,3865,3855,3865,3845,1695
|
|
20240326,130100,380411935,3860,3855,3860,3855,3
|
|
20240326,130000,380400365,3860,3860,3860,3860,0
|
|
20240326,125900,380400365,3860,3860,3860,3860,4
|
|
20240326,125800,380384925,3860,3865,3865,3860,2
|
|
20240326,125700,380377200,3845,3865,3865,3845,2320
|
|
20240326,125600,371449630,3870,3870,3870,3870,5
|
|
20240326,125500,371430280,3870,3865,3870,3850,442
|
|
20240326,125400,369728530,3870,3845,3870,3845,502
|
|
20240326,125300,367798290,3870,3870,3870,3870,6
|
|
20240326,125200,367775070,3870,3850,3870,3850,104
|
|
20240326,125100,367374630,3870,3870,3870,3870,0
|
|
20240326,125000,367374630,3870,3870,3870,3870,0
|
|
20240326,124900,367374630,3870,3845,3870,3845,29
|
|
20240326,124800,367263085,3845,3850,3850,3845,1019
|
|
20240326,124700,363340645,3850,3850,3850,3850,500
|
|
20240326,124600,361415645,3870,3855,3870,3850,869
|
|
20240326,124500,358059255,3870,3870,3870,3870,5
|
|
20240326,124400,358039905,3870,3870,3870,3870,318
|
|
20240326,124300,356809245,3870,3860,3870,3860,320
|
|
20240326,124200,355572175,3850,3860,3860,3850,831
|
|
20240326,124100,352372755,3860,3860,3860,3860,200
|
|
20240326,124000,351600755,3865,3865,3865,3865,0
|
|
20240326,123900,351600755,3865,3865,3865,3865,103
|
|
20240326,123800,351202660,3865,3865,3865,3865,100
|
|
20240326,123700,350816160,3865,3865,3865,3860,407
|
|
20240326,123600,349243705,3860,3860,3860,3860,0
|
|
20240326,123500,349243705,3860,3870,3870,3860,31
|
|
20240326,123400,349124035,3860,3860,3860,3860,0
|
|
20240326,123300,349124035,3860,3860,3860,3860,200
|
|
20240326,123200,348352035,3860,3860,3860,3860,0
|
|
20240326,123100,348352035,3860,3860,3860,3860,0
|
|
20240326,123000,348352035,3860,3860,3860,3860,0
|
|
20240326,122900,348352035,3860,3860,3860,3860,0
|
|
20240326,122800,348352035,3860,3860,3860,3860,0
|
|
20240326,122700,348352035,3860,3860,3860,3860,0
|
|
20240326,122600,348352035,3860,3855,3860,3855,15
|
|
20240326,122500,348294205,3865,3860,3865,3860,694
|
|
20240326,122400,345615115,3875,3875,3875,3875,50
|
|
20240326,122300,345421365,3875,3875,3875,3875,0
|
|
20240326,122200,345421365,3875,3875,3875,3860,400
|
|
20240326,122100,343872865,3855,3865,3865,3855,1446
|
|
20240326,122000,338295045,3875,3875,3875,3875,225
|
|
20240326,121900,337423170,3875,3875,3875,3875,100
|
|
20240326,121800,337035670,3875,3875,3875,3875,101
|
|
20240326,121700,336644295,3850,3850,3850,3850,0
|
|
20240326,121600,336644295,3850,3850,3850,3850,0
|
|
20240326,121500,336644295,3850,3850,3850,3850,0
|
|
20240326,121400,336644295,3850,3850,3850,3850,444
|
|
20240326,121300,334934895,3850,3875,3875,3850,1031
|
|
20240326,121200,330960550,3875,3875,3875,3875,0
|
|
20240326,121100,330960550,3875,3875,3875,3875,1
|
|
20240326,121000,330956675,3875,3875,3875,3875,0
|
|
20240326,120900,330956675,3875,3875,3875,3875,200
|
|
20240326,120800,330181675,3875,3875,3875,3875,4
|
|
20240326,120700,330166175,3855,3855,3855,3855,0
|
|
20240326,120600,330166175,3855,3855,3855,3855,276
|
|
20240326,120500,329102195,3850,3870,3870,3850,520
|
|
20240326,120400,327095565,3870,3870,3870,3870,0
|
|
20240326,120300,327095565,3870,3870,3870,3870,5
|
|
20240326,120200,327076215,3865,3865,3865,3865,250
|
|
20240326,120100,326109965,3865,3875,3875,3865,1473
|
|
20240326,120000,320415240,3870,3870,3870,3870,131
|
|
20240326,115900,319908270,3865,3865,3865,3865,0
|
|
20240326,115800,319908270,3865,3865,3865,3865,1211
|
|
20240326,115700,315227755,3865,3865,3865,3865,1
|
|
20240326,115600,315223890,3855,3855,3855,3855,800
|
|
20240326,115500,312139890,3855,3855,3855,3855,741
|
|
20240326,115400,309283335,3860,3855,3860,3855,301
|
|
20240326,115300,308122975,3860,3860,3860,3860,544
|
|
20240326,115200,306023135,3865,3865,3865,3865,0
|
|
20240326,115100,306023135,3865,3865,3865,3865,200
|
|
20240326,115000,305250135,3865,3865,3865,3865,0
|
|
20240326,114900,305250135,3865,3865,3865,3865,0
|
|
20240326,114800,305250135,3865,3865,3865,3865,1
|
|
20240326,114700,305246270,3865,3860,3865,3860,23
|
|
20240326,114600,305157385,3865,3865,3865,3865,0
|
|
20240326,114500,305157385,3865,3865,3865,3865,0
|
|
20240326,114400,305157385,3865,3865,3865,3860,636
|
|
20240326,114300,302702195,3870,3865,3870,3865,11
|
|
20240326,114200,302659675,3870,3865,3875,3860,922
|
|
20240326,114100,299099595,3865,3875,3875,3865,128
|
|
20240326,114000,298604725,3885,3885,3885,3885,0
|
|
20240326,113900,298604725,3885,3885,3885,3885,0
|
|
20240326,113800,298604725,3885,3885,3885,3885,0
|
|
20240326,113700,298604725,3885,3885,3885,3885,0
|
|
20240326,113600,298604725,3885,3885,3885,3885,1
|
|
20240326,113500,298600840,3880,3885,3885,3880,54
|
|
20240326,113400,298391310,3860,3860,3860,3860,0
|
|
20240326,113300,298391310,3860,3860,3860,3860,282
|
|
20240326,113200,297302790,3860,3860,3860,3860,101
|
|
20240326,113100,296912930,3885,3860,3885,3860,23
|
|
20240326,113000,296824000,3860,3880,3880,3860,863
|
|
20240326,112900,293488050,3880,3880,3885,3880,148
|
|
20240326,112800,292913805,3885,3885,3885,3885,258
|
|
20240326,112700,291911475,3870,3880,3880,3870,1070
|
|
20240326,112600,287760155,3885,3885,3885,3885,2
|
|
20240326,112500,287752385,3885,3885,3885,3885,1
|
|
20240326,112400,287748500,3870,3875,3875,3870,37
|
|
20240326,112300,287605160,3885,3885,3885,3885,0
|
|
20240326,112200,287605160,3885,3885,3885,3885,200
|
|
20240326,112100,286828160,3890,3890,3890,3890,0
|
|
20240326,112000,286828160,3890,3890,3890,3890,0
|
|
20240326,111900,286828160,3890,3890,3890,3890,1
|
|
20240326,111800,286824270,3885,3885,3885,3865,420
|
|
20240326,111700,285197970,3865,3880,3885,3865,2538
|
|
20240326,111600,275388500,3865,3880,3880,3865,4170
|
|
20240326,111500,259243545,3875,3875,3875,3875,0
|
|
20240326,111400,259243545,3875,3875,3875,3875,20
|
|
20240326,111300,259166045,3875,3875,3875,3875,52
|
|
20240326,111200,258964545,3890,3890,3890,3890,25
|
|
20240326,111100,258867295,3890,3890,3890,3890,25
|
|
20240326,111000,258770045,3890,3890,3890,3890,1
|
|
20240326,110900,258766155,3875,3875,3875,3875,0
|
|
20240326,110800,258766155,3875,3875,3875,3875,1
|
|
20240326,110700,258762280,3875,3875,3875,3875,0
|
|
20240326,110600,258762280,3875,3875,3875,3875,0
|
|
20240326,110500,258762280,3875,3875,3875,3875,0
|
|
20240326,110400,258762280,3875,3880,3880,3875,486
|
|
20240326,110300,256877175,3900,3900,3900,3880,343
|
|
20240326,110200,255540295,3880,3900,3900,3880,617
|
|
20240326,110100,253135940,3900,3895,3900,3895,601
|
|
20240326,110000,250795040,3895,3895,3895,3895,0
|
|
20240326,105900,250795040,3895,3895,3895,3895,1
|
|
20240326,105800,250791145,3880,3880,3880,3880,0
|
|
20240326,105700,250791145,3880,3880,3880,3880,0
|
|
20240326,105600,250791145,3880,3885,3885,3880,1993
|
|
20240326,105500,243054180,3885,3895,3895,3885,1343
|
|
20240326,105400,237826105,3895,3895,3895,3895,1
|
|
20240326,105300,237822210,3900,3900,3900,3900,11
|
|
20240326,105200,237779310,3895,3900,3900,3895,1001
|
|
20240326,105100,233875415,3900,3900,3900,3900,72
|
|
20240326,105000,233594615,3900,3900,3900,3900,6
|
|
20240326,104900,233571215,3900,3900,3900,3900,100
|
|
20240326,104800,233181215,3900,3895,3900,3895,1516
|
|
20240326,104700,227268895,3895,3895,3895,3895,162
|
|
20240326,104600,226637905,3895,3890,3895,3890,798
|
|
20240326,104500,223530550,3895,3895,3895,3895,1114
|
|
20240326,104400,219191520,3895,3895,3895,3895,100
|
|
20240326,104300,218802020,3895,3895,3895,3895,0
|
|
20240326,104200,218802020,3895,3895,3895,3895,77
|
|
20240326,104100,218502105,3895,3895,3895,3895,1
|
|
20240326,104000,218498210,3885,3885,3885,3885,15
|
|
20240326,103900,218439935,3885,3885,3885,3885,0
|
|
20240326,103800,218439935,3885,3885,3885,3885,0
|
|
20240326,103700,218439935,3885,3885,3885,3885,0
|
|
20240326,103600,218439935,3885,3890,3890,3885,51
|
|
20240326,103500,218241550,3890,3890,3890,3885,168
|
|
20240326,103400,217588805,3885,3885,3885,3885,1
|
|
20240326,103300,217584920,3890,3890,3890,3890,4
|
|
20240326,103200,217569360,3885,3885,3885,3885,0
|
|
20240326,103100,217569360,3885,3885,3885,3885,20
|
|
20240326,103000,217491660,3890,3885,3890,3885,2708
|
|
20240326,102900,206970650,3890,3895,3895,3890,391
|
|
20240326,102800,205449655,3885,3885,3885,3885,1
|
|
20240326,102700,205445770,3895,3895,3895,3895,23
|
|
20240326,102600,205356185,3895,3890,3895,3890,327
|
|
20240326,102500,204083905,3895,3895,3895,3890,655
|
|
20240326,102400,201535180,3890,3890,3890,3890,2500
|
|
20240326,102300,191810180,3895,3895,3895,3895,0
|
|
20240326,102200,191810180,3895,3895,3895,3895,0
|
|
20240326,102100,191810180,3895,3895,3895,3895,1
|
|
20240326,102000,191806285,3890,3895,3895,3890,51
|
|
20240326,101900,191607645,3895,3895,3895,3895,65
|
|
20240326,101800,191354470,3895,3900,3900,3895,86
|
|
20240326,101700,191019250,3900,3900,3900,3900,1
|
|
20240326,101600,191015350,3890,3890,3890,3890,104
|
|
20240326,101500,190610790,3895,3895,3895,3895,400
|
|
20240326,101400,189052790,3900,3900,3900,3900,2
|
|
20240326,101300,189044990,3895,3895,3895,3895,105
|
|
20240326,101200,188636015,3900,3900,3900,3900,0
|
|
20240326,101100,188636015,3900,3895,3900,3895,25
|
|
20240326,101000,188538615,3900,3900,3900,3900,0
|
|
20240326,100900,188538615,3900,3900,3900,3900,0
|
|
20240326,100800,188538615,3900,3900,3900,3900,463
|
|
20240326,100700,186732915,3900,3905,3905,3900,53
|
|
20240326,100600,186526160,3900,3900,3900,3900,51
|
|
20240326,100500,186327260,3905,3900,3905,3900,335
|
|
20240326,100400,185020750,3900,3900,3900,3900,460
|
|
20240326,100300,183226750,3900,3905,3905,3900,49
|
|
20240326,100200,183035645,3900,3900,3905,3900,248
|
|
20240326,100100,182068440,3900,3900,3905,3900,927
|
|
20240326,100000,178453130,3905,3900,3905,3900,997
|
|
20240326,095900,174563855,3905,3900,3905,3900,217
|
|
20240326,095800,173716950,3905,3900,3905,3900,529
|
|
20240326,095700,171651245,3900,3905,3905,3900,5
|
|
20240326,095600,171631725,3905,3905,3905,3905,5
|
|
20240326,095500,171612200,3905,3905,3905,3905,158
|
|
20240326,095400,170995210,3905,3900,3905,3900,22
|
|
20240326,095300,170909370,3905,3900,3905,3900,4
|
|
20240326,095200,170893760,3900,3905,3905,3900,1219
|
|
20240326,095100,166139065,3895,3900,3900,3895,68
|
|
20240326,095000,165873905,3900,3900,3900,3900,5
|
|
20240326,094900,165854405,3905,3890,3905,3890,657
|
|
20240326,094800,163292095,3900,3900,3900,3900,1
|
|
20240326,094700,163288195,3900,3900,3900,3900,2
|
|
20240326,094600,163280395,3900,3900,3900,3900,1
|
|
20240326,094500,163276495,3890,3890,3890,3890,374
|
|
20240326,094400,161821635,3900,3900,3900,3890,177
|
|
20240326,094300,161132095,3890,3895,3895,3890,2
|
|
20240326,094200,161124310,3900,3905,3910,3890,936
|
|
20240326,094100,157471895,3900,3905,3905,3880,800
|
|
20240326,094000,154349955,3900,3890,3905,3880,4876
|
|
20240326,093900,135344360,3880,3890,3890,3880,527
|
|
20240326,093800,133295330,3890,3890,3895,3890,723
|
|
20240326,093700,130482855,3890,3885,3890,3885,3581
|
|
20240326,093600,116553765,3880,3885,3885,3880,398
|
|
20240326,093500,115007550,3885,3885,3885,3885,296
|
|
20240326,093400,113857590,3885,3885,3885,3875,43
|
|
20240326,093300,113690695,3885,3880,3885,3880,699
|
|
20240326,093200,110976380,3880,3880,3885,3880,187
|
|
20240326,093100,110250370,3885,3885,3885,3885,290
|
|
20240326,093000,109123720,3885,3880,3885,3875,90
|
|
20240326,092900,108774835,3885,3885,3885,3885,20
|
|
20240326,092800,108697135,3885,3885,3885,3885,2
|
|
20240326,092700,108689365,3890,3885,3890,3885,2519
|
|
20240326,092600,98898035,3885,3885,3885,3885,0
|
|
20240326,092500,98898035,3885,3880,3885,3880,1818
|
|
20240326,092400,91841630,3880,3880,3880,3880,17
|
|
20240326,092300,91775670,3865,3885,3885,3865,676
|
|
20240326,092200,89160200,3885,3885,3885,3885,0
|
|
20240326,092100,89160200,3885,3865,3885,3865,2429
|
|
20240326,092000,79748570,3860,3860,3860,3860,711
|
|
20240326,091900,77004110,3860,3860,3870,3860,1158
|
|
20240326,091800,72534220,3860,3860,3860,3860,25
|
|
20240326,091700,72437720,3870,3870,3870,3870,129
|
|
20240326,091600,71938490,3870,3860,3870,3860,1001
|
|
20240326,091500,68074620,3860,3875,3875,3860,29
|
|
20240326,091400,67962395,3860,3865,3865,3860,705
|
|
20240326,091300,65238105,3865,3875,3875,3865,348
|
|
20240326,091200,63891605,3875,3875,3875,3875,15
|
|
20240326,091100,63833480,3880,3865,3880,3865,1173
|
|
20240326,091000,59297410,3865,3865,3865,3865,90
|
|
20240326,090900,58949560,3865,3850,3865,3850,22
|
|
20240326,090800,58864815,3860,3850,3860,3850,1078
|
|
20240326,090700,54711215,3850,3850,3850,3850,25
|
|
20240326,090600,54614965,3850,3850,3850,3850,216
|
|
20240326,090500,53783365,3840,3845,3845,3840,1997
|
|
20240326,090400,46111360,3850,3845,3850,3845,66
|
|
20240326,090300,45857510,3850,3850,3850,3845,2001
|
|
20240326,090200,38154105,3850,3860,3860,3850,1605
|
|
20240326,090100,31960830,3855,3865,3885,3855,3152
|
|
20240326,090000,19773455,3865,3860,3900,3860,5119
|