621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,191800,113413080,6640,6640,6640,6640,535
|
|
20250324,191700,113413080,6640,6640,6640,6640,0
|
|
20250324,191600,113413080,6640,6640,6640,6640,0
|
|
20250324,191500,113413080,6640,6640,6640,6640,0
|
|
20250324,191400,113413080,6640,6640,6640,6640,0
|
|
20250324,191300,113413080,6640,6640,6640,6640,0
|
|
20250324,191200,113413080,6640,6640,6640,6640,0
|
|
20250324,191100,113413080,6640,6640,6640,6640,0
|
|
20250324,191000,113413080,6640,6640,6640,6640,0
|
|
20250324,190900,113413080,6640,6640,6640,6640,0
|
|
20250324,190800,113413080,6640,6640,6640,6640,0
|
|
20250324,190700,113413080,6640,6640,6640,6640,0
|
|
20250324,190600,113413080,6640,6640,6640,6640,0
|
|
20250324,190500,113413080,6640,6640,6640,6640,0
|
|
20250324,190400,113413080,6640,6640,6640,6640,0
|
|
20250324,190300,113413080,6640,6640,6640,6640,0
|
|
20250324,190200,113413080,6640,6640,6640,6640,0
|
|
20250324,190100,113413080,6640,6640,6640,6640,0
|
|
20250324,190000,113413080,6640,6640,6640,6640,0
|
|
20250324,185900,113413080,6640,6640,6640,6640,0
|
|
20250324,185800,113413080,6640,6640,6640,6640,0
|
|
20250324,185700,113413080,6640,6640,6640,6640,0
|
|
20250324,185600,113413080,6640,6640,6640,6640,0
|
|
20250324,185500,113413080,6640,6640,6640,6640,0
|
|
20250324,185400,113413080,6640,6640,6640,6640,0
|
|
20250324,185300,113413080,6640,6640,6640,6640,0
|
|
20250324,185200,113413080,6640,6640,6640,6640,0
|
|
20250324,185100,113413080,6640,6640,6640,6640,0
|
|
20250324,185000,113413080,6640,6640,6640,6640,0
|
|
20250324,184900,113413080,6640,6640,6640,6640,0
|
|
20250324,184800,113413080,6640,6640,6640,6640,535
|
|
20250324,184700,113413080,6640,6640,6640,6640,0
|
|
20250324,184600,113413080,6640,6640,6640,6640,0
|
|
20250324,184500,113413080,6640,6640,6640,6640,0
|
|
20250324,184400,113413080,6640,6640,6640,6640,0
|
|
20250324,184300,113413080,6640,6640,6640,6640,0
|
|
20250324,184200,113413080,6640,6640,6640,6640,0
|
|
20250324,184100,113413080,6640,6640,6640,6640,0
|
|
20250324,184000,113413080,6640,6640,6640,6640,0
|
|
20250324,183900,113413080,6640,6640,6640,6640,0
|
|
20250324,183800,113413080,6640,6640,6640,6640,0
|
|
20250324,183700,113413080,6640,6640,6640,6640,0
|
|
20250324,183600,113413080,6640,6640,6640,6640,0
|
|
20250324,183500,113413080,6640,6640,6640,6640,0
|
|
20250324,183400,113413080,6640,6640,6640,6640,0
|
|
20250324,183300,113413080,6640,6640,6640,6640,0
|
|
20250324,183200,113413080,6640,6640,6640,6640,0
|
|
20250324,183100,113413080,6640,6640,6640,6640,0
|
|
20250324,183000,113413080,6640,6640,6640,6640,0
|
|
20250324,182900,113413080,6640,6640,6640,6640,0
|
|
20250324,182800,113413080,6640,6640,6640,6640,0
|
|
20250324,182700,113413080,6640,6640,6640,6640,0
|
|
20250324,182600,113413080,6640,6640,6640,6640,0
|
|
20250324,182500,113413080,6640,6640,6640,6640,0
|
|
20250324,182400,113413080,6640,6640,6640,6640,0
|
|
20250324,182300,113413080,6640,6640,6640,6640,0
|
|
20250324,182200,113413080,6640,6640,6640,6640,0
|
|
20250324,182100,113413080,6640,6640,6640,6640,0
|
|
20250324,182000,113413080,6640,6640,6640,6640,0
|
|
20250324,181900,113413080,6640,6640,6640,6640,0
|
|
20250324,181800,113413080,6640,6640,6640,6640,535
|
|
20250324,181700,113413080,6640,6640,6640,6640,0
|
|
20250324,181600,113413080,6640,6640,6640,6640,0
|
|
20250324,181500,113413080,6640,6640,6640,6640,0
|
|
20250324,181400,113413080,6640,6640,6640,6640,0
|
|
20250324,181300,113413080,6640,6640,6640,6640,0
|
|
20250324,181200,113413080,6640,6640,6640,6640,0
|
|
20250324,181100,113413080,6640,6640,6640,6640,0
|
|
20250324,181000,113413080,6640,6640,6640,6640,0
|
|
20250324,180900,113413080,6640,6640,6640,6640,0
|
|
20250324,180800,113413080,6640,6640,6640,6640,0
|
|
20250324,180700,113413080,6640,6640,6640,6640,0
|
|
20250324,180600,113413080,6640,6640,6640,6640,0
|
|
20250324,180500,113413080,6640,6640,6640,6640,0
|
|
20250324,180400,113413080,6640,6640,6640,6640,0
|
|
20250324,180300,113413080,6640,6640,6640,6640,0
|
|
20250324,180200,113413080,6640,6640,6640,6640,0
|
|
20250324,180100,113413080,6640,6640,6640,6640,0
|
|
20250324,180000,113413080,6640,6640,6640,6640,0
|
|
20250324,175900,113413080,6640,6640,6640,6640,0
|
|
20250324,175800,113413080,6640,6640,6640,6640,0
|
|
20250324,175700,113413080,6640,6640,6640,6640,0
|
|
20250324,175600,113413080,6640,6640,6640,6640,0
|
|
20250324,175500,113413080,6640,6640,6640,6640,0
|
|
20250324,175400,113413080,6640,6640,6640,6640,0
|
|
20250324,175300,113413080,6640,6640,6640,6640,0
|
|
20250324,175200,113413080,6640,6640,6640,6640,0
|
|
20250324,175100,113413080,6640,6640,6640,6640,0
|
|
20250324,175000,113413080,6640,6640,6640,6640,0
|
|
20250324,174900,113413080,6640,6640,6640,6640,0
|
|
20250324,174800,113413080,6640,6640,6640,6640,535
|
|
20250324,174700,113413080,6640,6640,6640,6640,0
|
|
20250324,174600,113413080,6640,6640,6640,6640,0
|
|
20250324,174500,113413080,6640,6640,6640,6640,0
|
|
20250324,174400,113413080,6640,6640,6640,6640,0
|
|
20250324,174300,113413080,6640,6640,6640,6640,0
|
|
20250324,174200,113413080,6640,6640,6640,6640,0
|
|
20250324,174100,113413080,6640,6640,6640,6640,0
|
|
20250324,174000,113413080,6640,6640,6640,6640,0
|
|
20250324,173900,113413080,6640,6640,6640,6640,0
|
|
20250324,173800,113413080,6640,6640,6640,6640,0
|
|
20250324,173700,113413080,6640,6640,6640,6640,0
|
|
20250324,173600,113413080,6640,6640,6640,6640,0
|
|
20250324,173500,113413080,6640,6640,6640,6640,0
|
|
20250324,173400,113413080,6640,6640,6640,6640,0
|
|
20250324,173300,113413080,6640,6640,6640,6640,0
|
|
20250324,173200,113413080,6640,6640,6640,6640,0
|
|
20250324,173100,113413080,6640,6640,6640,6640,0
|
|
20250324,173000,113413080,6640,6640,6640,6640,0
|
|
20250324,172900,113413080,6640,6640,6640,6640,0
|
|
20250324,172800,113413080,6640,6640,6640,6640,0
|
|
20250324,172700,113413080,6640,6640,6640,6640,0
|
|
20250324,172600,113413080,6640,6640,6640,6640,0
|
|
20250324,172500,113413080,6640,6640,6640,6640,0
|
|
20250324,172400,113413080,6640,6640,6640,6640,0
|
|
20250324,172300,113413080,6640,6640,6640,6640,0
|
|
20250324,172200,113413080,6640,6640,6640,6640,0
|
|
20250324,172100,113413080,6640,6640,6640,6640,0
|
|
20250324,172000,113413080,6640,6640,6640,6640,0
|
|
20250324,171900,113413080,6640,6640,6640,6640,0
|
|
20250324,171800,113413080,6640,6640,6640,6640,535
|
|
20250324,171700,113413080,6640,6640,6640,6640,0
|
|
20250324,171600,113413080,6640,6640,6640,6640,0
|
|
20250324,171500,113413080,6640,6640,6640,6640,0
|
|
20250324,171400,113413080,6640,6640,6640,6640,0
|
|
20250324,171300,113413080,6640,6640,6640,6640,0
|
|
20250324,171200,113413080,6640,6640,6640,6640,0
|
|
20250324,171100,113413080,6640,6640,6640,6640,0
|
|
20250324,171000,113413080,6640,6640,6640,6640,0
|
|
20250324,170900,113413080,6640,6640,6640,6640,0
|
|
20250324,170800,113413080,6640,6640,6640,6640,0
|
|
20250324,170700,113413080,6640,6640,6640,6640,0
|
|
20250324,170600,113413080,6640,6640,6640,6640,0
|
|
20250324,170500,113413080,6640,6640,6640,6640,0
|
|
20250324,170400,113413080,6640,6640,6640,6640,0
|
|
20250324,170300,113413080,6640,6640,6640,6640,0
|
|
20250324,170200,113413080,6640,6640,6640,6640,0
|
|
20250324,170100,113413080,6640,6640,6640,6640,0
|
|
20250324,170000,113413080,6640,6640,6640,6640,0
|
|
20250324,165900,113413080,6640,6640,6640,6640,0
|
|
20250324,165800,113413080,6640,6640,6640,6640,0
|
|
20250324,165700,113413080,6640,6640,6640,6640,0
|
|
20250324,165600,113413080,6640,6640,6640,6640,0
|
|
20250324,165500,113413080,6640,6640,6640,6640,0
|
|
20250324,165400,113413080,6640,6640,6640,6640,0
|
|
20250324,165300,113413080,6640,6640,6640,6640,0
|
|
20250324,165200,113413080,6640,6640,6640,6640,0
|
|
20250324,165100,113413080,6640,6640,6640,6640,0
|
|
20250324,165000,113413080,6640,6640,6640,6640,0
|
|
20250324,164900,113413080,6640,6640,6640,6640,0
|
|
20250324,164800,113413080,6640,6640,6640,6640,535
|
|
20250324,164700,113413080,6640,6640,6640,6640,0
|
|
20250324,164600,113413080,6640,6640,6640,6640,0
|
|
20250324,164500,113413080,6640,6640,6640,6640,0
|
|
20250324,164400,113413080,6640,6640,6640,6640,0
|
|
20250324,164300,113413080,6640,6640,6640,6640,0
|
|
20250324,164200,113413080,6640,6640,6640,6640,0
|
|
20250324,164100,113413080,6640,6640,6640,6640,0
|
|
20250324,164000,113413080,6640,6640,6640,6640,0
|
|
20250324,163900,113413080,6640,6640,6640,6640,0
|
|
20250324,163800,113413080,6640,6640,6640,6640,0
|
|
20250324,163700,113413080,6640,6640,6640,6640,0
|
|
20250324,163600,113413080,6640,6640,6640,6640,0
|
|
20250324,163500,113413080,6640,6640,6640,6640,0
|
|
20250324,163400,113413080,6640,6640,6640,6640,0
|
|
20250324,163300,113413080,6640,6640,6640,6640,0
|
|
20250324,163200,113413080,6640,6640,6640,6640,0
|
|
20250324,163100,113413080,6640,6640,6640,6640,0
|
|
20250324,163000,113413080,6640,6640,6640,6640,0
|
|
20250324,162900,113413080,6640,6640,6640,6640,0
|
|
20250324,162800,113413080,6640,6640,6640,6640,0
|
|
20250324,162700,113413080,6640,6640,6640,6640,0
|
|
20250324,162600,113413080,6640,6640,6640,6640,0
|
|
20250324,162500,113413080,6640,6640,6640,6640,0
|
|
20250324,162400,113413080,6640,6640,6640,6640,0
|
|
20250324,162300,113413080,6640,6640,6640,6640,0
|
|
20250324,162200,113413080,6640,6640,6640,6640,0
|
|
20250324,162100,113413080,6640,6640,6640,6640,0
|
|
20250324,162000,113413080,6640,6640,6640,6640,0
|
|
20250324,161900,113413080,6640,6640,6640,6640,0
|
|
20250324,161800,113413080,6640,6640,6640,6640,535
|
|
20250324,161700,113413080,6640,6640,6640,6640,0
|
|
20250324,161600,113413080,6640,6640,6640,6640,0
|
|
20250324,161500,113413080,6640,6640,6640,6640,0
|
|
20250324,161400,113413080,6640,6640,6640,6640,0
|
|
20250324,161300,113413080,6640,6640,6640,6640,0
|
|
20250324,161200,113413080,6640,6640,6640,6640,0
|
|
20250324,161100,113413080,6640,6640,6640,6640,0
|
|
20250324,161000,113413080,6640,6640,6640,6640,0
|
|
20250324,160900,113413080,6640,6640,6640,6640,0
|
|
20250324,160800,113413080,6640,6640,6640,6640,0
|
|
20250324,160700,113413080,6640,6640,6640,6640,0
|
|
20250324,160600,113413080,6640,6640,6640,6640,0
|
|
20250324,160500,113413080,6640,6640,6640,6640,0
|
|
20250324,160400,113413080,6640,6640,6640,6640,0
|
|
20250324,160300,113413080,6640,6640,6640,6640,0
|
|
20250324,160200,113413080,6640,6640,6640,6640,0
|
|
20250324,160100,113413080,6640,6640,6640,6640,0
|
|
20250324,160000,113413080,6640,6640,6640,6640,0
|
|
20250324,155900,113413080,6640,6640,6640,6640,0
|
|
20250324,155800,113413080,6640,6640,6640,6640,0
|
|
20250324,155700,113413080,6640,6640,6640,6640,0
|
|
20250324,155600,113413080,6640,6640,6640,6640,0
|
|
20250324,155500,113413080,6640,6640,6640,6640,0
|
|
20250324,155400,113413080,6640,6640,6640,6640,0
|
|
20250324,155300,113413080,6640,6640,6640,6640,0
|
|
20250324,155200,113413080,6640,6640,6640,6640,0
|
|
20250324,155100,113413080,6640,6640,6640,6640,0
|
|
20250324,155000,113413080,6640,6640,6640,6640,0
|
|
20250324,154900,113413080,6640,6640,6640,6640,0
|
|
20250324,154800,113413080,6640,6640,6640,6640,535
|
|
20250324,154700,113413080,6640,6640,6640,6640,0
|
|
20250324,154600,113413080,6640,6640,6640,6640,0
|
|
20250324,154500,113413080,6640,6640,6640,6640,0
|
|
20250324,154400,113413080,6640,6640,6640,6640,0
|
|
20250324,154300,113413080,6640,6640,6640,6640,0
|
|
20250324,154200,113413080,6640,6640,6640,6640,0
|
|
20250324,154100,113413080,6640,6640,6640,6640,0
|
|
20250324,154000,113413080,6640,6640,6640,6640,0
|
|
20250324,153900,113413080,6640,6640,6640,6640,0
|
|
20250324,153800,113413080,6640,6640,6640,6640,0
|
|
20250324,153700,113413080,6640,6640,6640,6640,0
|
|
20250324,153600,113413080,6640,6640,6640,6640,0
|
|
20250324,153500,113413080,6640,6640,6640,6640,0
|
|
20250324,153400,113413080,6640,6640,6640,6640,0
|
|
20250324,153300,113413080,6640,6640,6640,6640,0
|
|
20250324,153200,113413080,6640,6640,6640,6640,0
|
|
20250324,153100,113413080,6640,6640,6640,6640,0
|
|
20250324,153000,113413080,6640,6640,6640,6640,535
|
|
20250324,152900,109860680,6610,6610,6610,6610,0
|
|
20250324,152800,109860680,6610,6610,6610,6610,0
|
|
20250324,152700,109860680,6610,6610,6610,6610,0
|
|
20250324,152600,109860680,6610,6610,6610,6610,0
|
|
20250324,152500,109860680,6610,6610,6610,6610,0
|
|
20250324,152400,109860680,6610,6610,6610,6610,0
|
|
20250324,152300,109860680,6610,6610,6610,6610,0
|
|
20250324,152200,109860680,6610,6610,6610,6610,0
|
|
20250324,152100,109860680,6610,6610,6610,6610,0
|
|
20250324,152000,109860680,6610,6610,6610,6610,0
|
|
20250324,151900,109860680,6610,6610,6610,6610,0
|
|
20250324,151800,109860680,6610,6620,6620,6610,24
|
|
20250324,151700,109701890,6610,6610,6610,6610,0
|
|
20250324,151600,109701890,6610,6610,6610,6610,0
|
|
20250324,151500,109701890,6610,6610,6610,6610,212
|
|
20250324,151400,108300570,6610,6610,6610,6610,0
|
|
20250324,151300,108300570,6610,6610,6610,6610,0
|
|
20250324,151200,108300570,6610,6610,6610,6610,2
|
|
20250324,151100,108287350,6590,6590,6590,6590,0
|
|
20250324,151000,108287350,6590,6590,6590,6590,2
|
|
20250324,150900,108274170,6600,6600,6600,6600,0
|
|
20250324,150800,108274170,6600,6600,6600,6600,0
|
|
20250324,150700,108274170,6600,6600,6600,6600,1
|
|
20250324,150600,108267570,6600,6600,6600,6600,0
|
|
20250324,150500,108267570,6600,6600,6600,6600,0
|
|
20250324,150400,108267570,6600,6600,6600,6600,156
|
|
20250324,150300,107237970,6590,6590,6590,6590,0
|
|
20250324,150200,107237970,6590,6590,6590,6590,0
|
|
20250324,150100,107237970,6590,6590,6590,6590,0
|
|
20250324,150000,107237970,6590,6590,6590,6590,93
|
|
20250324,145900,106625100,6590,6590,6590,6590,39
|
|
20250324,145800,106368090,6600,6600,6600,6600,200
|
|
20250324,145700,105048090,6590,6590,6590,6590,0
|
|
20250324,145600,105048090,6590,6590,6590,6590,0
|
|
20250324,145500,105048090,6590,6590,6590,6590,0
|
|
20250324,145400,105048090,6590,6590,6590,6590,0
|
|
20250324,145300,105048090,6590,6590,6590,6590,0
|
|
20250324,145200,105048090,6590,6590,6590,6590,0
|
|
20250324,145100,105048090,6590,6590,6590,6590,0
|
|
20250324,145000,105048090,6590,6590,6590,6590,0
|
|
20250324,144900,105048090,6590,6590,6590,6590,0
|
|
20250324,144800,105048090,6590,6590,6590,6590,300
|
|
20250324,144700,103071090,6600,6600,6600,6600,0
|
|
20250324,144600,103071090,6600,6600,6600,6600,0
|
|
20250324,144500,103071090,6600,6600,6600,6600,0
|
|
20250324,144400,103071090,6600,6600,6600,6600,0
|
|
20250324,144300,103071090,6600,6600,6600,6600,0
|
|
20250324,144200,103071090,6600,6600,6600,6600,0
|
|
20250324,144100,103071090,6600,6600,6600,6600,0
|
|
20250324,144000,103071090,6600,6600,6600,6600,0
|
|
20250324,143900,103071090,6600,6600,6600,6600,0
|
|
20250324,143800,103071090,6600,6600,6600,6600,0
|
|
20250324,143700,103071090,6600,6600,6600,6600,0
|
|
20250324,143600,103071090,6600,6600,6600,6600,0
|
|
20250324,143500,103071090,6600,6600,6600,6600,0
|
|
20250324,143400,103071090,6600,6600,6600,6600,0
|
|
20250324,143300,103071090,6600,6600,6600,6600,0
|
|
20250324,143200,103071090,6600,6600,6600,6600,0
|
|
20250324,143100,103071090,6600,6600,6600,6600,0
|
|
20250324,143000,103071090,6600,6600,6600,6600,0
|
|
20250324,142900,103071090,6600,6600,6600,6600,0
|
|
20250324,142800,103071090,6600,6600,6600,6600,0
|
|
20250324,142700,103071090,6600,6600,6600,6600,0
|
|
20250324,142600,103071090,6600,6600,6600,6600,0
|
|
20250324,142500,103071090,6600,6600,6600,6600,0
|
|
20250324,142400,103071090,6600,6600,6600,6600,0
|
|
20250324,142300,103071090,6600,6600,6600,6600,0
|
|
20250324,142200,103071090,6600,6600,6600,6600,0
|
|
20250324,142100,103071090,6600,6600,6600,6600,0
|
|
20250324,142000,103071090,6600,6600,6600,6600,0
|
|
20250324,141900,103071090,6600,6600,6600,6600,0
|
|
20250324,141800,103071090,6600,6600,6600,6600,0
|
|
20250324,141700,103071090,6600,6600,6600,6600,0
|
|
20250324,141600,103071090,6600,6600,6600,6600,0
|
|
20250324,141500,103071090,6600,6600,6600,6600,0
|
|
20250324,141400,103071090,6600,6600,6600,6600,0
|
|
20250324,141300,103071090,6600,6600,6600,6600,0
|
|
20250324,141200,103071090,6600,6600,6600,6600,0
|
|
20250324,141100,103071090,6600,6600,6600,6600,0
|
|
20250324,141000,103071090,6600,6600,6600,6600,0
|
|
20250324,140900,103071090,6600,6600,6600,6600,0
|
|
20250324,140800,103071090,6600,6590,6600,6590,10
|
|
20250324,140700,103005100,6570,6570,6570,6570,0
|
|
20250324,140600,103005100,6570,6570,6570,6570,0
|
|
20250324,140500,103005100,6570,6570,6570,6570,0
|
|
20250324,140400,103005100,6570,6570,6570,6570,0
|
|
20250324,140300,103005100,6570,6570,6570,6570,0
|
|
20250324,140200,103005100,6570,6570,6570,6570,0
|
|
20250324,140100,103005100,6570,6570,6570,6570,0
|
|
20250324,140000,103005100,6570,6570,6570,6570,0
|
|
20250324,135900,103005100,6570,6570,6570,6570,0
|
|
20250324,135800,103005100,6570,6570,6570,6570,0
|
|
20250324,135700,103005100,6570,6570,6570,6570,0
|
|
20250324,135600,103005100,6570,6570,6570,6570,0
|
|
20250324,135500,103005100,6570,6570,6570,6570,154
|
|
20250324,135400,101993320,6570,6570,6570,6570,0
|
|
20250324,135300,101993320,6570,6570,6570,6570,0
|
|
20250324,135200,101993320,6570,6570,6570,6570,0
|
|
20250324,135100,101993320,6570,6570,6570,6570,0
|
|
20250324,135000,101993320,6570,6570,6570,6570,0
|
|
20250324,134900,101993320,6570,6570,6570,6570,0
|
|
20250324,134800,101993320,6570,6570,6570,6570,0
|
|
20250324,134700,101993320,6570,6570,6570,6570,0
|
|
20250324,134600,101993320,6570,6570,6570,6570,0
|
|
20250324,134500,101993320,6570,6570,6570,6570,0
|
|
20250324,134400,101993320,6570,6570,6570,6570,0
|
|
20250324,134300,101993320,6570,6570,6570,6570,0
|
|
20250324,134200,101993320,6570,6570,6570,6570,0
|
|
20250324,134100,101993320,6570,6570,6570,6570,0
|
|
20250324,134000,101993320,6570,6570,6570,6570,0
|
|
20250324,133900,101993320,6570,6570,6570,6570,0
|
|
20250324,133800,101993320,6570,6580,6580,6570,95
|
|
20250324,133700,101369150,6580,6580,6580,6580,0
|
|
20250324,133600,101369150,6580,6580,6580,6580,0
|
|
20250324,133500,101369150,6580,6580,6580,6580,0
|
|
20250324,133400,101369150,6580,6580,6580,6580,0
|
|
20250324,133300,101369150,6580,6580,6580,6580,0
|
|
20250324,133200,101369150,6580,6580,6580,6580,0
|
|
20250324,133100,101369150,6580,6580,6580,6580,0
|
|
20250324,133000,101369150,6580,6580,6580,6580,0
|
|
20250324,132900,101369150,6580,6580,6580,6580,0
|
|
20250324,132800,101369150,6580,6580,6580,6580,0
|
|
20250324,132700,101369150,6580,6580,6580,6580,0
|
|
20250324,132600,101369150,6580,6580,6580,6580,0
|
|
20250324,132500,101369150,6580,6580,6580,6580,0
|
|
20250324,132400,101369150,6580,6580,6580,6580,0
|
|
20250324,132300,101369150,6580,6580,6580,6580,0
|
|
20250324,132200,101369150,6580,6580,6580,6580,0
|
|
20250324,132100,101369150,6580,6580,6580,6580,0
|
|
20250324,132000,101369150,6580,6580,6580,6580,0
|
|
20250324,131900,101369150,6580,6580,6580,6580,0
|
|
20250324,131800,101369150,6580,6580,6580,6580,0
|
|
20250324,131700,101369150,6580,6580,6580,6580,0
|
|
20250324,131600,101369150,6580,6580,6580,6580,0
|
|
20250324,131500,101369150,6580,6580,6580,6580,0
|
|
20250324,131400,101369150,6580,6580,6580,6580,0
|
|
20250324,131300,101369150,6580,6580,6580,6580,0
|
|
20250324,131200,101369150,6580,6590,6590,6580,110
|
|
20250324,131100,100645250,6600,6600,6600,6600,0
|
|
20250324,131000,100645250,6600,6600,6600,6600,0
|
|
20250324,130900,100645250,6600,6600,6600,6600,0
|
|
20250324,130800,100645250,6600,6600,6600,6600,4
|
|
20250324,130700,100618850,6600,6600,6600,6600,0
|
|
20250324,130600,100618850,6600,6600,6600,6600,16
|
|
20250324,130500,100513250,6590,6590,6590,6590,0
|
|
20250324,130400,100513250,6590,6590,6590,6590,0
|
|
20250324,130300,100513250,6590,6590,6590,6590,0
|
|
20250324,130200,100513250,6590,6590,6590,6590,0
|
|
20250324,130100,100513250,6590,6590,6590,6590,0
|
|
20250324,130000,100513250,6590,6590,6590,6590,0
|
|
20250324,125900,100513250,6590,6590,6590,6590,0
|
|
20250324,125800,100513250,6590,6590,6590,6590,0
|
|
20250324,125700,100513250,6590,6590,6590,6590,0
|
|
20250324,125600,100513250,6590,6590,6590,6590,0
|
|
20250324,125500,100513250,6590,6590,6590,6590,0
|
|
20250324,125400,100513250,6590,6590,6590,6590,0
|
|
20250324,125300,100513250,6590,6590,6590,6590,1
|
|
20250324,125200,100506660,6620,6580,6620,6570,908
|
|
20250324,125100,94537100,6620,6620,6620,6620,0
|
|
20250324,125000,94537100,6620,6610,6620,6610,172
|
|
20250324,124900,93398470,6610,6610,6610,6610,710
|
|
20250324,124800,88705370,6610,6610,6610,6610,0
|
|
20250324,124700,88705370,6610,6570,6610,6570,1000
|
|
20250324,124600,82098190,6570,6570,6570,6570,0
|
|
20250324,124500,82098190,6570,6550,6570,6550,1028
|
|
20250324,124400,75346340,6540,6530,6540,6530,569
|
|
20250324,124300,71625180,6530,6530,6530,6530,0
|
|
20250324,124200,71625180,6530,6530,6530,6530,0
|
|
20250324,124100,71625180,6530,6530,6530,6530,1
|
|
20250324,124000,71618650,6490,6490,6490,6490,0
|
|
20250324,123900,71618650,6490,6490,6490,6490,47
|
|
20250324,123800,71313620,6520,6520,6520,6520,11
|
|
20250324,123700,71241900,6500,6500,6500,6500,0
|
|
20250324,123600,71241900,6500,6500,6500,6500,0
|
|
20250324,123500,71241900,6500,6500,6500,6500,0
|
|
20250324,123400,71241900,6500,6500,6500,6500,0
|
|
20250324,123300,71241900,6500,6500,6500,6500,186
|
|
20250324,123200,70032900,6500,6500,6500,6500,0
|
|
20250324,123100,70032900,6500,6500,6500,6500,0
|
|
20250324,123000,70032900,6500,6500,6500,6500,0
|
|
20250324,122900,70032900,6500,6500,6500,6500,124
|
|
20250324,122800,69226900,6500,6520,6520,6500,1076
|
|
20250324,122700,62226720,6540,6540,6540,6540,0
|
|
20250324,122600,62226720,6540,6540,6540,6540,0
|
|
20250324,122500,62226720,6540,6540,6540,6540,0
|
|
20250324,122400,62226720,6540,6540,6540,6540,0
|
|
20250324,122300,62226720,6540,6540,6540,6540,0
|
|
20250324,122200,62226720,6540,6540,6540,6540,0
|
|
20250324,122100,62226720,6540,6540,6540,6540,0
|
|
20250324,122000,62226720,6540,6540,6540,6540,0
|
|
20250324,121900,62226720,6540,6540,6540,6540,0
|
|
20250324,121800,62226720,6540,6540,6540,6540,0
|
|
20250324,121700,62226720,6540,6540,6540,6540,0
|
|
20250324,121600,62226720,6540,6540,6540,6540,0
|
|
20250324,121500,62226720,6540,6540,6540,6540,0
|
|
20250324,121400,62226720,6540,6540,6540,6540,0
|
|
20250324,121300,62226720,6540,6540,6540,6540,0
|
|
20250324,121200,62226720,6540,6540,6540,6540,0
|
|
20250324,121100,62226720,6540,6540,6540,6540,0
|
|
20250324,121000,62226720,6540,6540,6540,6540,0
|
|
20250324,120900,62226720,6540,6540,6540,6540,0
|
|
20250324,120800,62226720,6540,6540,6540,6540,0
|
|
20250324,120700,62226720,6540,6540,6540,6540,0
|
|
20250324,120600,62226720,6540,6540,6540,6540,0
|
|
20250324,120500,62226720,6540,6540,6540,6540,0
|
|
20250324,120400,62226720,6540,6540,6540,6540,0
|
|
20250324,120300,62226720,6540,6540,6540,6540,0
|
|
20250324,120200,62226720,6540,6540,6540,6540,0
|
|
20250324,120100,62226720,6540,6540,6540,6540,0
|
|
20250324,120000,62226720,6540,6540,6540,6540,0
|
|
20250324,115900,62226720,6540,6540,6540,6540,0
|
|
20250324,115800,62226720,6540,6540,6540,6540,1
|
|
20250324,115700,62220180,6530,6530,6570,6530,501
|
|
20250324,115600,58929580,6530,6530,6530,6530,0
|
|
20250324,115500,58929580,6530,6520,6530,6520,6
|
|
20250324,115400,58890410,6520,6520,6520,6520,11
|
|
20250324,115300,58818690,6510,6510,6510,6510,10
|
|
20250324,115200,58753590,6510,6510,6510,6510,233
|
|
20250324,115100,57236760,6510,6510,6510,6510,0
|
|
20250324,115000,57236760,6510,6520,6520,6500,1187
|
|
20250324,114900,49515220,6540,6540,6540,6540,0
|
|
20250324,114800,49515220,6540,6540,6540,6540,0
|
|
20250324,114700,49515220,6540,6540,6540,6540,0
|
|
20250324,114600,49515220,6540,6540,6540,6540,0
|
|
20250324,114500,49515220,6540,6540,6540,6540,1
|
|
20250324,114400,49508680,6530,6530,6530,6530,0
|
|
20250324,114300,49508680,6530,6530,6530,6530,0
|
|
20250324,114200,49508680,6530,6530,6530,6530,0
|
|
20250324,114100,49508680,6530,6530,6530,6530,30
|
|
20250324,114000,49312780,6530,6530,6530,6530,9
|
|
20250324,113900,49254010,6530,6530,6530,6530,0
|
|
20250324,113800,49254010,6530,6520,6530,6520,120
|
|
20250324,113700,48470420,6510,6510,6510,6510,0
|
|
20250324,113600,48470420,6510,6510,6510,6510,0
|
|
20250324,113500,48470420,6510,6510,6510,6510,2
|
|
20250324,113400,48457400,6510,6520,6520,6510,1882
|
|
20250324,113300,36200570,6560,6560,6560,6560,0
|
|
20250324,113200,36200570,6560,6560,6560,6560,0
|
|
20250324,113100,36200570,6560,6560,6560,6560,0
|
|
20250324,113000,36200570,6560,6560,6560,6560,1
|
|
20250324,112900,36194010,6540,6540,6540,6540,0
|
|
20250324,112800,36194010,6540,6540,6540,6540,34
|
|
20250324,112700,35971650,6540,6540,6540,6540,0
|
|
20250324,112600,35971650,6540,6540,6540,6540,1
|
|
20250324,112500,35965110,6520,6520,6520,6520,1293
|
|
20250324,112400,27534750,6540,6540,6540,6520,250
|
|
20250324,112300,25903100,6550,6550,6550,6550,0
|
|
20250324,112200,25903100,6550,6550,6550,6550,0
|
|
20250324,112100,25903100,6550,6550,6550,6550,57
|
|
20250324,112000,25529750,6560,6560,6560,6560,26
|
|
20250324,111900,25359190,6560,6560,6560,6560,0
|
|
20250324,111800,25359190,6560,6560,6560,6560,65
|
|
20250324,111700,24932790,6550,6550,6550,6550,30
|
|
20250324,111600,24736290,6550,6550,6550,6550,22
|
|
20250324,111500,24592190,6550,6550,6550,6550,0
|
|
20250324,111400,24592190,6550,6550,6550,6550,0
|
|
20250324,111300,24592190,6550,6550,6550,6550,0
|
|
20250324,111200,24592190,6550,6550,6550,6550,0
|
|
20250324,111100,24592190,6550,6560,6560,6550,27
|
|
20250324,111000,24415080,6560,6560,6560,6560,0
|
|
20250324,110900,24415080,6560,6560,6560,6560,0
|
|
20250324,110800,24415080,6560,6560,6560,6560,0
|
|
20250324,110700,24415080,6560,6560,6560,6560,0
|
|
20250324,110600,24415080,6560,6560,6560,6560,0
|
|
20250324,110500,24415080,6560,6560,6560,6560,0
|
|
20250324,110400,24415080,6560,6560,6560,6560,0
|
|
20250324,110300,24415080,6560,6570,6570,6560,158
|
|
20250324,110200,23377540,6580,6580,6580,6580,0
|
|
20250324,110100,23377540,6580,6580,6580,6580,0
|
|
20250324,110000,23377540,6580,6580,6580,6580,10
|
|
20250324,105900,23311740,6580,6580,6580,6580,0
|
|
20250324,105800,23311740,6580,6580,6580,6580,600
|
|
20250324,105700,19363740,6600,6600,6600,6600,0
|
|
20250324,105600,19363740,6600,6600,6600,6600,0
|
|
20250324,105500,19363740,6600,6600,6600,6600,0
|
|
20250324,105400,19363740,6600,6600,6600,6600,0
|
|
20250324,105300,19363740,6600,6600,6600,6600,4
|
|
20250324,105200,19337340,6600,6600,6600,6600,0
|
|
20250324,105100,19337340,6600,6600,6600,6600,351
|
|
20250324,105000,17020740,6600,6600,6600,6600,0
|
|
20250324,104900,17020740,6600,6600,6600,6600,0
|
|
20250324,104800,17020740,6600,6600,6600,6600,0
|
|
20250324,104700,17020740,6600,6600,6600,6600,0
|
|
20250324,104600,17020740,6600,6600,6600,6600,0
|
|
20250324,104500,17020740,6600,6600,6600,6600,10
|
|
20250324,104400,16954740,6600,6600,6600,6600,10
|
|
20250324,104300,16888740,6600,6600,6600,6600,0
|
|
20250324,104200,16888740,6600,6590,6600,6590,80
|
|
20250324,104100,16361220,6580,6580,6580,6580,0
|
|
20250324,104000,16361220,6580,6580,6580,6580,0
|
|
20250324,103900,16361220,6580,6580,6580,6580,0
|
|
20250324,103800,16361220,6580,6590,6590,6580,101
|
|
20250324,103700,15695640,6600,6600,6600,6600,0
|
|
20250324,103600,15695640,6600,6600,6600,6600,0
|
|
20250324,103500,15695640,6600,6600,6600,6600,0
|
|
20250324,103400,15695640,6600,6600,6600,6600,16
|
|
20250324,103300,15590040,6600,6600,6600,6600,10
|
|
20250324,103200,15524040,6600,6600,6600,6600,0
|
|
20250324,103100,15524040,6600,6600,6600,6600,0
|
|
20250324,103000,15524040,6600,6600,6600,6600,0
|
|
20250324,102900,15524040,6600,6600,6600,6600,0
|
|
20250324,102800,15524040,6600,6600,6600,6600,0
|
|
20250324,102700,15524040,6600,6600,6600,6600,0
|
|
20250324,102600,15524040,6600,6600,6600,6600,0
|
|
20250324,102500,15524040,6600,6600,6600,6600,0
|
|
20250324,102400,15524040,6600,6580,6600,6580,25
|
|
20250324,102300,15359520,6600,6600,6600,6600,0
|
|
20250324,102200,15359520,6600,6600,6600,6600,0
|
|
20250324,102100,15359520,6600,6600,6600,6600,1
|
|
20250324,102000,15352920,6590,6590,6590,6590,0
|
|
20250324,101900,15352920,6590,6590,6590,6590,0
|
|
20250324,101800,15352920,6590,6600,6600,6590,201
|
|
20250324,101700,14026330,6600,6595,6600,6595,22
|
|
20250324,101600,13881140,6600,6600,6600,6600,0
|
|
20250324,101500,13881140,6600,6600,6600,6600,0
|
|
20250324,101400,13881140,6600,6600,6600,6600,0
|
|
20250324,101300,13881140,6600,6600,6600,6600,0
|
|
20250324,101200,13881140,6600,6600,6600,6600,0
|
|
20250324,101100,13881140,6600,6600,6600,6600,0
|
|
20250324,101000,13881140,6600,6600,6600,6600,0
|
|
20250324,100900,13881140,6600,6600,6600,6600,0
|
|
20250324,100800,13881140,6600,6600,6600,6600,1
|
|
20250324,100700,13874540,6610,6610,6610,6610,0
|
|
20250324,100600,13874540,6610,6610,6610,6610,0
|
|
20250324,100500,13874540,6610,6610,6610,6610,76
|
|
20250324,100400,13372180,6620,6620,6620,6620,0
|
|
20250324,100300,13372180,6620,6620,6620,6620,0
|
|
20250324,100200,13372180,6620,6620,6620,6620,0
|
|
20250324,100100,13372180,6620,6620,6620,6620,0
|
|
20250324,100000,13372180,6620,6620,6620,6620,0
|
|
20250324,095900,13372180,6620,6620,6620,6620,0
|
|
20250324,095800,13372180,6620,6610,6620,6610,168
|
|
20250324,095700,12261690,6620,6620,6620,6620,0
|
|
20250324,095600,12261690,6620,6620,6620,6620,0
|
|
20250324,095500,12261690,6620,6620,6620,6620,0
|
|
20250324,095400,12261690,6620,6620,6620,6620,0
|
|
20250324,095300,12261690,6620,6620,6620,6620,0
|
|
20250324,095200,12261690,6620,6620,6620,6620,9
|
|
20250324,095100,12202110,6610,6620,6620,6610,17
|
|
20250324,095000,12089660,6620,6620,6620,6620,0
|
|
20250324,094900,12089660,6620,6620,6620,6620,0
|
|
20250324,094800,12089660,6620,6620,6620,6620,0
|
|
20250324,094700,12089660,6620,6620,6620,6620,0
|
|
20250324,094600,12089660,6620,6620,6620,6620,5
|
|
20250324,094500,12056560,6620,6620,6620,6620,0
|
|
20250324,094400,12056560,6620,6620,6620,6620,1
|
|
20250324,094300,12049940,6610,6610,6620,6610,627
|
|
20250324,094200,7905460,6610,6610,6610,6610,0
|
|
20250324,094100,7905460,6610,6610,6610,6610,0
|
|
20250324,094000,7905460,6610,6610,6610,6610,0
|
|
20250324,093900,7905460,6610,6610,6610,6610,0
|
|
20250324,093800,7905460,6610,6610,6610,6610,0
|
|
20250324,093700,7905460,6610,6610,6610,6610,0
|
|
20250324,093600,7905460,6610,6610,6610,6610,0
|
|
20250324,093500,7905460,6610,6610,6610,6610,0
|
|
20250324,093400,7905460,6610,6610,6610,6610,0
|
|
20250324,093300,7905460,6610,6610,6610,6610,0
|
|
20250324,093200,7905460,6610,6610,6610,6610,0
|
|
20250324,093100,7905460,6610,6610,6610,6610,0
|
|
20250324,093000,7905460,6610,6610,6610,6610,0
|
|
20250324,092900,7905460,6610,6600,6610,6600,21
|
|
20250324,092800,7766850,6610,6610,6610,6610,0
|
|
20250324,092700,7766850,6610,6610,6610,6610,0
|
|
20250324,092600,7766850,6610,6610,6610,6610,0
|
|
20250324,092500,7766850,6610,6610,6610,6610,0
|
|
20250324,092400,7766850,6610,6610,6610,6610,0
|
|
20250324,092300,7766850,6610,6610,6610,6610,0
|
|
20250324,092200,7766850,6610,6610,6610,6610,0
|
|
20250324,092100,7766850,6610,6610,6610,6610,0
|
|
20250324,092000,7766850,6610,6610,6610,6610,0
|
|
20250324,091900,7766850,6610,6610,6610,6610,0
|
|
20250324,091800,7766850,6610,6620,6620,6610,26
|
|
20250324,091700,7594890,6630,6640,6640,6630,385
|
|
20250324,091600,5039490,6650,6650,6650,6650,0
|
|
20250324,091500,5039490,6650,6650,6650,6650,20
|
|
20250324,091400,4906490,6640,6640,6640,6640,15
|
|
20250324,091300,4806890,6630,6630,6630,6630,0
|
|
20250324,091200,4806890,6630,6630,6630,6630,0
|
|
20250324,091100,4806890,6630,6630,6630,6630,0
|
|
20250324,091000,4806890,6630,6630,6630,6630,224
|
|
20250324,090900,3321770,6620,6620,6620,6620,50
|
|
20250324,090800,2990770,6620,6620,6620,6620,100
|
|
20250324,090700,2328770,6620,6620,6630,6620,21
|
|
20250324,090600,2189740,6640,6640,6640,6640,0
|
|
20250324,090500,2189740,6640,6640,6640,6640,12
|
|
20250324,090400,2110060,6580,6580,6580,6580,0
|
|
20250324,090300,2110060,6580,6590,6590,6580,200
|
|
20250324,090200,793060,6600,6600,6600,6600,0
|
|
20250324,090100,793060,6600,6600,6600,6600,0
|
|
20250324,090000,793060,6600,6640,6640,6600,120
|