627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192400,807088330,6620,6620,6620,6620,2885
|
|
20240314,192300,807088330,6620,6620,6620,6620,0
|
|
20240314,192200,807088330,6620,6620,6620,6620,0
|
|
20240314,192100,807088330,6620,6620,6620,6620,0
|
|
20240314,192000,807088330,6620,6620,6620,6620,0
|
|
20240314,191900,807088330,6620,6620,6620,6620,0
|
|
20240314,191800,807088330,6620,6620,6620,6620,0
|
|
20240314,191700,807088330,6620,6620,6620,6620,0
|
|
20240314,191600,807088330,6620,6620,6620,6620,0
|
|
20240314,191500,807088330,6620,6620,6620,6620,0
|
|
20240314,191400,807088330,6620,6620,6620,6620,0
|
|
20240314,191300,807088330,6620,6620,6620,6620,0
|
|
20240314,191200,807088330,6620,6620,6620,6620,0
|
|
20240314,191100,807088330,6620,6620,6620,6620,0
|
|
20240314,191000,807088330,6620,6620,6620,6620,0
|
|
20240314,190900,807088330,6620,6620,6620,6620,0
|
|
20240314,190800,807088330,6620,6620,6620,6620,0
|
|
20240314,190700,807088330,6620,6620,6620,6620,0
|
|
20240314,190600,807088330,6620,6620,6620,6620,0
|
|
20240314,190500,807088330,6620,6620,6620,6620,0
|
|
20240314,190400,807088330,6620,6620,6620,6620,0
|
|
20240314,190300,807088330,6620,6620,6620,6620,0
|
|
20240314,190200,807088330,6620,6620,6620,6620,0
|
|
20240314,190100,807088330,6620,6620,6620,6620,0
|
|
20240314,190000,807088330,6620,6620,6620,6620,0
|
|
20240314,185900,807088330,6620,6620,6620,6620,0
|
|
20240314,185800,807088330,6620,6620,6620,6620,0
|
|
20240314,185700,807088330,6620,6620,6620,6620,0
|
|
20240314,185600,807088330,6620,6620,6620,6620,0
|
|
20240314,185500,807088330,6620,6620,6620,6620,0
|
|
20240314,185400,807088330,6620,6620,6620,6620,2885
|
|
20240314,185300,807088330,6620,6620,6620,6620,0
|
|
20240314,185200,807088330,6620,6620,6620,6620,0
|
|
20240314,185100,807088330,6620,6620,6620,6620,0
|
|
20240314,185000,807088330,6620,6620,6620,6620,0
|
|
20240314,184900,807088330,6620,6620,6620,6620,0
|
|
20240314,184800,807088330,6620,6620,6620,6620,0
|
|
20240314,184700,807088330,6620,6620,6620,6620,0
|
|
20240314,184600,807088330,6620,6620,6620,6620,0
|
|
20240314,184500,807088330,6620,6620,6620,6620,0
|
|
20240314,184400,807088330,6620,6620,6620,6620,0
|
|
20240314,184300,807088330,6620,6620,6620,6620,0
|
|
20240314,184200,807088330,6620,6620,6620,6620,0
|
|
20240314,184100,807088330,6620,6620,6620,6620,0
|
|
20240314,184000,807088330,6620,6620,6620,6620,0
|
|
20240314,183900,807088330,6620,6620,6620,6620,0
|
|
20240314,183800,807088330,6620,6620,6620,6620,0
|
|
20240314,183700,807088330,6620,6620,6620,6620,0
|
|
20240314,183600,807088330,6620,6620,6620,6620,0
|
|
20240314,183500,807088330,6620,6620,6620,6620,0
|
|
20240314,183400,807088330,6620,6620,6620,6620,0
|
|
20240314,183300,807088330,6620,6620,6620,6620,0
|
|
20240314,183200,807088330,6620,6620,6620,6620,0
|
|
20240314,183100,807088330,6620,6620,6620,6620,0
|
|
20240314,183000,807088330,6620,6620,6620,6620,0
|
|
20240314,182900,807088330,6620,6620,6620,6620,0
|
|
20240314,182800,807088330,6620,6620,6620,6620,0
|
|
20240314,182700,807088330,6620,6620,6620,6620,0
|
|
20240314,182600,807088330,6620,6620,6620,6620,0
|
|
20240314,182500,807088330,6620,6620,6620,6620,0
|
|
20240314,182400,807088330,6620,6620,6620,6620,2885
|
|
20240314,182300,807088330,6620,6620,6620,6620,0
|
|
20240314,182200,807088330,6620,6620,6620,6620,0
|
|
20240314,182100,807088330,6620,6620,6620,6620,0
|
|
20240314,182000,807088330,6620,6620,6620,6620,0
|
|
20240314,181900,807088330,6620,6620,6620,6620,0
|
|
20240314,181800,807088330,6620,6620,6620,6620,0
|
|
20240314,181700,807088330,6620,6620,6620,6620,0
|
|
20240314,181600,807088330,6620,6620,6620,6620,0
|
|
20240314,181500,807088330,6620,6620,6620,6620,0
|
|
20240314,181400,807088330,6620,6620,6620,6620,0
|
|
20240314,181300,807088330,6620,6620,6620,6620,0
|
|
20240314,181200,807088330,6620,6620,6620,6620,0
|
|
20240314,181100,807088330,6620,6620,6620,6620,0
|
|
20240314,181000,807088330,6620,6620,6620,6620,0
|
|
20240314,180900,807088330,6620,6620,6620,6620,0
|
|
20240314,180800,807088330,6620,6620,6620,6620,0
|
|
20240314,180700,807088330,6620,6620,6620,6620,0
|
|
20240314,180600,807088330,6620,6620,6620,6620,0
|
|
20240314,180500,807088330,6620,6620,6620,6620,0
|
|
20240314,180400,807088330,6620,6620,6620,6620,0
|
|
20240314,180300,807088330,6620,6620,6620,6620,0
|
|
20240314,180200,807088330,6620,6620,6620,6620,0
|
|
20240314,180100,807088330,6620,6620,6620,6620,0
|
|
20240314,180000,807088330,6620,6620,6620,6620,0
|
|
20240314,175900,807088330,6620,6620,6620,6620,0
|
|
20240314,175800,807088330,6620,6620,6620,6620,0
|
|
20240314,175700,807088330,6620,6620,6620,6620,0
|
|
20240314,175600,807088330,6620,6620,6620,6620,0
|
|
20240314,175500,807088330,6620,6620,6620,6620,0
|
|
20240314,175400,807088330,6620,6620,6620,6620,2885
|
|
20240314,175300,807088330,6620,6620,6620,6620,0
|
|
20240314,175200,807088330,6620,6620,6620,6620,0
|
|
20240314,175100,807088330,6620,6620,6620,6620,0
|
|
20240314,175000,807088330,6620,6620,6620,6620,0
|
|
20240314,174900,807088330,6620,6620,6620,6620,0
|
|
20240314,174800,807088330,6620,6620,6620,6620,0
|
|
20240314,174700,807088330,6620,6620,6620,6620,0
|
|
20240314,174600,807088330,6620,6620,6620,6620,0
|
|
20240314,174500,807088330,6620,6620,6620,6620,0
|
|
20240314,174400,807088330,6620,6620,6620,6620,0
|
|
20240314,174300,807088330,6620,6620,6620,6620,0
|
|
20240314,174200,807088330,6620,6620,6620,6620,0
|
|
20240314,174100,807088330,6620,6620,6620,6620,0
|
|
20240314,174000,807088330,6620,6620,6620,6620,0
|
|
20240314,173900,807088330,6620,6620,6620,6620,0
|
|
20240314,173800,807088330,6620,6620,6620,6620,0
|
|
20240314,173700,807088330,6620,6620,6620,6620,0
|
|
20240314,173600,807088330,6620,6620,6620,6620,0
|
|
20240314,173500,807088330,6620,6620,6620,6620,0
|
|
20240314,173400,807088330,6620,6620,6620,6620,0
|
|
20240314,173300,807088330,6620,6620,6620,6620,0
|
|
20240314,173200,807088330,6620,6620,6620,6620,0
|
|
20240314,173100,807088330,6620,6620,6620,6620,0
|
|
20240314,173000,807088330,6620,6620,6620,6620,0
|
|
20240314,172900,807088330,6620,6620,6620,6620,0
|
|
20240314,172800,807088330,6620,6620,6620,6620,0
|
|
20240314,172700,807088330,6620,6620,6620,6620,0
|
|
20240314,172600,807088330,6620,6620,6620,6620,0
|
|
20240314,172500,807088330,6620,6620,6620,6620,0
|
|
20240314,172400,807088330,6620,6620,6620,6620,2885
|
|
20240314,172300,807088330,6620,6620,6620,6620,0
|
|
20240314,172200,807088330,6620,6620,6620,6620,0
|
|
20240314,172100,807088330,6620,6620,6620,6620,0
|
|
20240314,172000,807088330,6620,6620,6620,6620,0
|
|
20240314,171900,807088330,6620,6620,6620,6620,0
|
|
20240314,171800,807088330,6620,6620,6620,6620,0
|
|
20240314,171700,807088330,6620,6620,6620,6620,0
|
|
20240314,171600,807088330,6620,6620,6620,6620,0
|
|
20240314,171500,807088330,6620,6620,6620,6620,0
|
|
20240314,171400,807088330,6620,6620,6620,6620,0
|
|
20240314,171300,807088330,6620,6620,6620,6620,0
|
|
20240314,171200,807088330,6620,6620,6620,6620,0
|
|
20240314,171100,807088330,6620,6620,6620,6620,0
|
|
20240314,171000,807088330,6620,6620,6620,6620,0
|
|
20240314,170900,807088330,6620,6620,6620,6620,0
|
|
20240314,170800,807088330,6620,6620,6620,6620,0
|
|
20240314,170700,807088330,6620,6620,6620,6620,0
|
|
20240314,170600,807088330,6620,6620,6620,6620,0
|
|
20240314,170500,807088330,6620,6620,6620,6620,0
|
|
20240314,170400,807088330,6620,6620,6620,6620,0
|
|
20240314,170300,807088330,6620,6620,6620,6620,0
|
|
20240314,170200,807088330,6620,6620,6620,6620,0
|
|
20240314,170100,807088330,6620,6620,6620,6620,0
|
|
20240314,170000,807088330,6620,6620,6620,6620,0
|
|
20240314,165900,807088330,6620,6620,6620,6620,0
|
|
20240314,165800,807088330,6620,6620,6620,6620,0
|
|
20240314,165700,807088330,6620,6620,6620,6620,0
|
|
20240314,165600,807088330,6620,6620,6620,6620,0
|
|
20240314,165500,807088330,6620,6620,6620,6620,0
|
|
20240314,165400,807088330,6620,6620,6620,6620,2885
|
|
20240314,165300,807088330,6620,6620,6620,6620,0
|
|
20240314,165200,807088330,6620,6620,6620,6620,0
|
|
20240314,165100,807088330,6620,6620,6620,6620,0
|
|
20240314,165000,807088330,6620,6620,6620,6620,0
|
|
20240314,164900,807088330,6620,6620,6620,6620,0
|
|
20240314,164800,807088330,6620,6620,6620,6620,0
|
|
20240314,164700,807088330,6620,6620,6620,6620,0
|
|
20240314,164600,807088330,6620,6620,6620,6620,0
|
|
20240314,164500,807088330,6620,6620,6620,6620,0
|
|
20240314,164400,807088330,6620,6620,6620,6620,0
|
|
20240314,164300,807088330,6620,6620,6620,6620,0
|
|
20240314,164200,807088330,6620,6620,6620,6620,0
|
|
20240314,164100,807088330,6620,6620,6620,6620,0
|
|
20240314,164000,807088330,6620,6620,6620,6620,0
|
|
20240314,163900,807088330,6620,6620,6620,6620,0
|
|
20240314,163800,807088330,6620,6620,6620,6620,0
|
|
20240314,163700,807088330,6620,6620,6620,6620,0
|
|
20240314,163600,807088330,6620,6620,6620,6620,0
|
|
20240314,163500,807088330,6620,6620,6620,6620,0
|
|
20240314,163400,807088330,6620,6620,6620,6620,0
|
|
20240314,163300,807088330,6620,6620,6620,6620,0
|
|
20240314,163200,807088330,6620,6620,6620,6620,0
|
|
20240314,163100,807088330,6620,6620,6620,6620,0
|
|
20240314,163000,807088330,6620,6620,6620,6620,0
|
|
20240314,162900,807088330,6620,6620,6620,6620,0
|
|
20240314,162800,807088330,6620,6620,6620,6620,0
|
|
20240314,162700,807088330,6620,6620,6620,6620,0
|
|
20240314,162600,807088330,6620,6620,6620,6620,0
|
|
20240314,162500,807088330,6620,6620,6620,6620,0
|
|
20240314,162400,807088330,6620,6620,6620,6620,2885
|
|
20240314,162300,807088330,6620,6620,6620,6620,0
|
|
20240314,162200,807088330,6620,6620,6620,6620,0
|
|
20240314,162100,807088330,6620,6620,6620,6620,0
|
|
20240314,162000,807088330,6620,6620,6620,6620,0
|
|
20240314,161900,807088330,6620,6620,6620,6620,0
|
|
20240314,161800,807088330,6620,6620,6620,6620,0
|
|
20240314,161700,807088330,6620,6620,6620,6620,0
|
|
20240314,161600,807088330,6620,6620,6620,6620,0
|
|
20240314,161500,807088330,6620,6620,6620,6620,0
|
|
20240314,161400,807088330,6620,6620,6620,6620,0
|
|
20240314,161300,807088330,6620,6620,6620,6620,0
|
|
20240314,161200,807088330,6620,6620,6620,6620,0
|
|
20240314,161100,807088330,6620,6620,6620,6620,0
|
|
20240314,161000,807088330,6620,6620,6620,6620,0
|
|
20240314,160900,807088330,6620,6620,6620,6620,0
|
|
20240314,160800,807088330,6620,6620,6620,6620,0
|
|
20240314,160700,807088330,6620,6620,6620,6620,0
|
|
20240314,160600,807088330,6620,6620,6620,6620,0
|
|
20240314,160500,807088330,6620,6620,6620,6620,0
|
|
20240314,160400,807088330,6620,6620,6620,6620,0
|
|
20240314,160300,807088330,6620,6620,6620,6620,0
|
|
20240314,160200,807088330,6620,6620,6620,6620,0
|
|
20240314,160100,807088330,6620,6620,6620,6620,0
|
|
20240314,160000,807088330,6620,6620,6620,6620,0
|
|
20240314,155900,807088330,6620,6620,6620,6620,0
|
|
20240314,155800,807088330,6620,6620,6620,6620,0
|
|
20240314,155700,807088330,6620,6620,6620,6620,0
|
|
20240314,155600,807088330,6620,6620,6620,6620,0
|
|
20240314,155500,807088330,6620,6620,6620,6620,0
|
|
20240314,155400,807088330,6620,6620,6620,6620,2885
|
|
20240314,155300,807088330,6620,6620,6620,6620,0
|
|
20240314,155200,807088330,6620,6620,6620,6620,0
|
|
20240314,155100,807088330,6620,6620,6620,6620,0
|
|
20240314,155000,807088330,6620,6620,6620,6620,0
|
|
20240314,154900,807088330,6620,6620,6620,6620,0
|
|
20240314,154800,807088330,6620,6620,6620,6620,0
|
|
20240314,154700,807088330,6620,6620,6620,6620,0
|
|
20240314,154600,807088330,6620,6620,6620,6620,0
|
|
20240314,154500,807088330,6620,6620,6620,6620,0
|
|
20240314,154400,807088330,6620,6620,6620,6620,0
|
|
20240314,154300,807088330,6620,6620,6620,6620,0
|
|
20240314,154200,807088330,6620,6620,6620,6620,0
|
|
20240314,154100,807088330,6620,6620,6620,6620,0
|
|
20240314,154000,807088330,6620,6620,6620,6620,0
|
|
20240314,153900,807088330,6620,6620,6620,6620,0
|
|
20240314,153800,807088330,6620,6620,6620,6620,0
|
|
20240314,153700,807088330,6620,6620,6620,6620,0
|
|
20240314,153600,807088330,6620,6620,6620,6620,0
|
|
20240314,153500,807088330,6620,6620,6620,6620,0
|
|
20240314,153400,807088330,6620,6620,6620,6620,0
|
|
20240314,153300,807088330,6620,6620,6620,6620,0
|
|
20240314,153200,807088330,6620,6620,6620,6620,0
|
|
20240314,153100,807088330,6620,6620,6620,6620,0
|
|
20240314,153000,807088330,6620,6620,6620,6620,2885
|
|
20240314,152900,787989630,6650,6650,6650,6650,0
|
|
20240314,152800,787989630,6650,6650,6650,6650,0
|
|
20240314,152700,787989630,6650,6650,6650,6650,0
|
|
20240314,152600,787989630,6650,6650,6650,6650,0
|
|
20240314,152500,787989630,6650,6650,6650,6650,0
|
|
20240314,152400,787989630,6650,6650,6650,6650,0
|
|
20240314,152300,787989630,6650,6650,6650,6650,0
|
|
20240314,152200,787989630,6650,6650,6650,6650,0
|
|
20240314,152100,787989630,6650,6650,6650,6650,0
|
|
20240314,152000,787989630,6650,6650,6650,6650,0
|
|
20240314,151900,787989630,6650,6650,6650,6650,65
|
|
20240314,151800,787557380,6630,6630,6630,6630,0
|
|
20240314,151700,787557380,6630,6630,6630,6630,10
|
|
20240314,151600,787491080,6630,6630,6630,6630,0
|
|
20240314,151500,787491080,6630,6630,6630,6630,100
|
|
20240314,151400,786828080,6630,6640,6640,6630,100
|
|
20240314,151300,786164340,6640,6660,6660,6640,60
|
|
20240314,151200,785765740,6660,6640,6660,6640,71
|
|
20240314,151100,785294280,6640,6640,6640,6640,0
|
|
20240314,151000,785294280,6640,6640,6640,6640,16
|
|
20240314,150900,785188040,6640,6640,6640,6640,150
|
|
20240314,150800,784192040,6640,6640,6640,6640,0
|
|
20240314,150700,784192040,6640,6640,6640,6640,1663
|
|
20240314,150600,773149720,6630,6630,6630,6630,0
|
|
20240314,150500,773149720,6630,6630,6630,6630,101
|
|
20240314,150400,772480090,6630,6630,6630,6630,1
|
|
20240314,150300,772473460,6640,6640,6640,6640,0
|
|
20240314,150200,772473460,6640,6640,6640,6640,12
|
|
20240314,150100,772393780,6640,6640,6640,6640,206
|
|
20240314,150000,771025940,6640,6640,6640,6640,111
|
|
20240314,145900,770288900,6650,6650,6650,6650,20
|
|
20240314,145800,770155900,6650,6650,6650,6650,2
|
|
20240314,145700,770142600,6640,6640,6640,6640,0
|
|
20240314,145600,770142600,6640,6640,6640,6640,0
|
|
20240314,145500,770142600,6640,6640,6640,6640,61
|
|
20240314,145400,769737560,6640,6640,6640,6640,0
|
|
20240314,145300,769737560,6640,6650,6650,6640,1250
|
|
20240314,145200,761427560,6640,6640,6640,6640,0
|
|
20240314,145100,761427560,6640,6640,6640,6640,0
|
|
20240314,145000,761427560,6640,6640,6640,6640,0
|
|
20240314,144900,761427560,6640,6640,6640,6640,1371
|
|
20240314,144800,752324120,6640,6650,6650,6640,1241
|
|
20240314,144700,744075760,6650,6650,6650,6650,0
|
|
20240314,144600,744075760,6650,6650,6650,6650,0
|
|
20240314,144500,744075760,6650,6660,6660,6650,2
|
|
20240314,144400,744062450,6650,6650,6650,6650,150
|
|
20240314,144300,743064950,6660,6660,6660,6660,0
|
|
20240314,144200,743064950,6660,6660,6660,6660,10
|
|
20240314,144100,742998350,6660,6660,6660,6660,50
|
|
20240314,144000,742665350,6650,6650,6650,6650,0
|
|
20240314,143900,742665350,6650,6650,6650,6650,0
|
|
20240314,143800,742665350,6650,6650,6650,6650,87
|
|
20240314,143700,742086800,6650,6650,6650,6650,0
|
|
20240314,143600,742086800,6650,6650,6650,6650,0
|
|
20240314,143500,742086800,6650,6650,6650,6650,0
|
|
20240314,143400,742086800,6650,6650,6650,6650,0
|
|
20240314,143300,742086800,6650,6650,6650,6650,0
|
|
20240314,143200,742086800,6650,6650,6650,6650,4
|
|
20240314,143100,742060200,6650,6650,6650,6650,0
|
|
20240314,143000,742060200,6650,6650,6650,6650,0
|
|
20240314,142900,742060200,6650,6650,6650,6650,0
|
|
20240314,142800,742060200,6650,6650,6650,6650,0
|
|
20240314,142700,742060200,6650,6650,6650,6650,172
|
|
20240314,142600,740916400,6650,6650,6650,6650,0
|
|
20240314,142500,740916400,6650,6650,6650,6650,0
|
|
20240314,142400,740916400,6650,6650,6650,6650,70
|
|
20240314,142300,740450900,6650,6650,6650,6650,0
|
|
20240314,142200,740450900,6650,6650,6650,6650,0
|
|
20240314,142100,740450900,6650,6650,6650,6650,1000
|
|
20240314,142000,733800900,6650,6650,6650,6650,292
|
|
20240314,141900,731859100,6650,6650,6650,6650,55
|
|
20240314,141800,731493350,6650,6650,6650,6650,0
|
|
20240314,141700,731493350,6650,6650,6650,6650,15
|
|
20240314,141600,731393600,6650,6650,6650,6650,0
|
|
20240314,141500,731393600,6650,6650,6650,6650,0
|
|
20240314,141400,731393600,6650,6650,6650,6650,1
|
|
20240314,141300,731386950,6660,6660,6660,6660,0
|
|
20240314,141200,731386950,6660,6660,6660,6660,4
|
|
20240314,141100,731360310,6650,6650,6650,6650,6
|
|
20240314,141000,731320410,6650,6650,6650,6650,0
|
|
20240314,140900,731320410,6650,6650,6650,6650,0
|
|
20240314,140800,731320410,6650,6640,6650,6640,136
|
|
20240314,140700,730416270,6650,6650,6650,6650,0
|
|
20240314,140600,730416270,6650,6650,6650,6650,200
|
|
20240314,140500,729086270,6660,6660,6660,6660,0
|
|
20240314,140400,729086270,6660,6660,6660,6660,0
|
|
20240314,140300,729086270,6660,6640,6660,6630,124
|
|
20240314,140200,728263360,6640,6640,6640,6640,0
|
|
20240314,140100,728263360,6640,6640,6640,6640,0
|
|
20240314,140000,728263360,6640,6640,6640,6640,170
|
|
20240314,135900,727134560,6640,6640,6640,6640,110
|
|
20240314,135800,726404160,6670,6670,6670,6670,0
|
|
20240314,135700,726404160,6670,6670,6670,6670,0
|
|
20240314,135600,726404160,6670,6670,6670,6670,7
|
|
20240314,135500,726357470,6670,6670,6670,6670,0
|
|
20240314,135400,726357470,6670,6670,6670,6670,0
|
|
20240314,135300,726357470,6670,6670,6670,6670,1
|
|
20240314,135200,726350800,6630,6630,6630,6630,190
|
|
20240314,135100,725091100,6630,6630,6630,6630,0
|
|
20240314,135000,725091100,6630,6630,6630,6630,0
|
|
20240314,134900,725091100,6630,6630,6630,6630,78
|
|
20240314,134800,724573960,6630,6630,6630,6630,0
|
|
20240314,134700,724573960,6630,6630,6630,6630,0
|
|
20240314,134600,724573960,6630,6630,6630,6630,0
|
|
20240314,134500,724573960,6630,6630,6630,6630,0
|
|
20240314,134400,724573960,6630,6670,6670,6630,83
|
|
20240314,134300,724023630,6630,6640,6640,6630,396
|
|
20240314,134200,721398140,6630,6630,6630,6630,0
|
|
20240314,134100,721398140,6630,6660,6660,6630,2225
|
|
20240314,134000,706618100,6660,6660,6660,6660,100
|
|
20240314,133900,705952100,6670,6670,6670,6670,398
|
|
20240314,133800,703297440,6670,6670,6670,6670,0
|
|
20240314,133700,703297440,6670,6670,6670,6670,0
|
|
20240314,133600,703297440,6670,6670,6670,6670,0
|
|
20240314,133500,703297440,6670,6670,6670,6670,1
|
|
20240314,133400,703290770,6660,6660,6660,6660,2432
|
|
20240314,133300,687093650,6660,6660,6660,6660,0
|
|
20240314,133200,687093650,6660,6660,6660,6660,0
|
|
20240314,133100,687093650,6660,6660,6660,6660,0
|
|
20240314,133000,687093650,6660,6660,6660,6660,0
|
|
20240314,132900,687093650,6660,6660,6660,6660,0
|
|
20240314,132800,687093650,6660,6660,6660,6660,0
|
|
20240314,132700,687093650,6660,6660,6660,6660,2001
|
|
20240314,132600,673766990,6650,6650,6650,6650,4
|
|
20240314,132500,673740390,6640,6640,6640,6640,0
|
|
20240314,132400,673740390,6640,6640,6640,6640,4
|
|
20240314,132300,673713830,6640,6640,6640,6640,0
|
|
20240314,132200,673713830,6640,6640,6640,6640,0
|
|
20240314,132100,673713830,6640,6640,6640,6640,1
|
|
20240314,132000,673707190,6640,6640,6640,6640,1
|
|
20240314,131900,673700550,6650,6650,6650,6650,80
|
|
20240314,131800,673168550,6650,6650,6650,6650,39
|
|
20240314,131700,672909200,6650,6650,6650,6650,4
|
|
20240314,131600,672882600,6640,6640,6640,6640,0
|
|
20240314,131500,672882600,6640,6640,6640,6640,276
|
|
20240314,131400,671049960,6640,6640,6640,6640,0
|
|
20240314,131300,671049960,6640,6640,6640,6640,336
|
|
20240314,131200,668818920,6640,6640,6640,6640,177
|
|
20240314,131100,667643640,6640,6640,6640,6640,0
|
|
20240314,131000,667643640,6640,6640,6640,6640,0
|
|
20240314,130900,667643640,6640,6640,6640,6640,29
|
|
20240314,130800,667451080,6640,6640,6640,6640,283
|
|
20240314,130700,665571960,6640,6640,6640,6640,43
|
|
20240314,130600,665286440,6650,6650,6650,6650,0
|
|
20240314,130500,665286440,6650,6650,6650,6650,0
|
|
20240314,130400,665286440,6650,6650,6650,6650,0
|
|
20240314,130300,665286440,6650,6650,6650,6650,0
|
|
20240314,130200,665286440,6650,6650,6650,6650,0
|
|
20240314,130100,665286440,6650,6650,6650,6650,1
|
|
20240314,130000,665279790,6640,6640,6640,6640,0
|
|
20240314,125900,665279790,6640,6640,6640,6640,20
|
|
20240314,125800,665146990,6640,6640,6640,6640,100
|
|
20240314,125700,664482990,6650,6650,6650,6650,105
|
|
20240314,125600,663784740,6650,6650,6650,6650,0
|
|
20240314,125500,663784740,6650,6650,6650,6650,0
|
|
20240314,125400,663784740,6650,6650,6650,6650,14
|
|
20240314,125300,663691640,6650,6650,6650,6650,0
|
|
20240314,125200,663691640,6650,6650,6650,6650,1
|
|
20240314,125100,663684990,6630,6630,6630,6630,0
|
|
20240314,125000,663684990,6630,6630,6630,6630,0
|
|
20240314,124900,663684990,6630,6630,6630,6630,0
|
|
20240314,124800,663684990,6630,6630,6630,6630,0
|
|
20240314,124700,663684990,6630,6630,6630,6630,0
|
|
20240314,124600,663684990,6630,6630,6630,6630,1
|
|
20240314,124500,663678360,6650,6650,6650,6650,1
|
|
20240314,124400,663671710,6630,6630,6630,6630,0
|
|
20240314,124300,663671710,6630,6630,6630,6630,6
|
|
20240314,124200,663631930,6630,6630,6630,6630,0
|
|
20240314,124100,663631930,6630,6630,6630,6630,0
|
|
20240314,124000,663631930,6630,6630,6630,6630,0
|
|
20240314,123900,663631930,6630,6630,6630,6630,0
|
|
20240314,123800,663631930,6630,6630,6630,6630,0
|
|
20240314,123700,663631930,6630,6640,6640,6630,374
|
|
20240314,123600,661152210,6640,6640,6640,6640,0
|
|
20240314,123500,661152210,6640,6640,6640,6640,0
|
|
20240314,123400,661152210,6640,6640,6640,6640,0
|
|
20240314,123300,661152210,6640,6640,6640,6640,1
|
|
20240314,123200,661145570,6640,6640,6640,6640,0
|
|
20240314,123100,661145570,6640,6640,6640,6640,0
|
|
20240314,123000,661145570,6640,6640,6640,6640,0
|
|
20240314,122900,661145570,6640,6640,6640,6640,934
|
|
20240314,122800,654943810,6640,6640,6640,6640,20
|
|
20240314,122700,654811010,6640,6640,6640,6640,21
|
|
20240314,122600,654671570,6620,6620,6620,6620,0
|
|
20240314,122500,654671570,6620,6630,6630,6620,800
|
|
20240314,122400,649371590,6630,6630,6630,6630,0
|
|
20240314,122300,649371590,6630,6630,6630,6630,65
|
|
20240314,122200,648940640,6660,6660,6660,6660,1
|
|
20240314,122100,648933980,6660,6650,6660,6650,4
|
|
20240314,122000,648907370,6630,6630,6630,6630,0
|
|
20240314,121900,648907370,6630,6630,6630,6630,0
|
|
20240314,121800,648907370,6630,6630,6630,6630,0
|
|
20240314,121700,648907370,6630,6630,6630,6630,55
|
|
20240314,121600,648542720,6630,6630,6630,6630,2
|
|
20240314,121500,648529460,6640,6640,6640,6640,0
|
|
20240314,121400,648529460,6640,6640,6640,6640,0
|
|
20240314,121300,648529460,6640,6640,6640,6640,0
|
|
20240314,121200,648529460,6640,6640,6640,6640,0
|
|
20240314,121100,648529460,6640,6640,6640,6640,27
|
|
20240314,121000,648350180,6640,6640,6640,6640,35
|
|
20240314,120900,648117780,6640,6640,6640,6640,110
|
|
20240314,120800,647387380,6640,6650,6650,6640,296
|
|
20240314,120700,645420580,6660,6660,6660,6660,0
|
|
20240314,120600,645420580,6660,6660,6660,6660,20
|
|
20240314,120500,645287380,6660,6660,6660,6660,0
|
|
20240314,120400,645287380,6660,6660,6660,6660,82
|
|
20240314,120300,644741260,6660,6660,6660,6660,218
|
|
20240314,120200,643289380,6650,6640,6650,6640,204
|
|
20240314,120100,641934280,6640,6640,6640,6640,50
|
|
20240314,120000,641602280,6640,6640,6640,6640,0
|
|
20240314,115900,641602280,6640,6640,6640,6640,0
|
|
20240314,115800,641602280,6640,6640,6640,6640,60
|
|
20240314,115700,641203880,6660,6660,6660,6660,0
|
|
20240314,115600,641203880,6660,6660,6660,6660,0
|
|
20240314,115500,641203880,6660,6660,6660,6660,0
|
|
20240314,115400,641203880,6660,6660,6660,6660,1
|
|
20240314,115300,641197220,6640,6640,6640,6640,273
|
|
20240314,115200,639384500,6650,6650,6650,6650,200
|
|
20240314,115100,638054500,6640,6640,6640,6640,28
|
|
20240314,115000,637868580,6650,6650,6650,6650,0
|
|
20240314,114900,637868580,6650,6650,6650,6650,0
|
|
20240314,114800,637868580,6650,6650,6650,6650,0
|
|
20240314,114700,637868580,6650,6650,6650,6650,0
|
|
20240314,114600,637868580,6650,6650,6650,6650,59
|
|
20240314,114500,637476230,6660,6660,6660,6660,75
|
|
20240314,114400,636976730,6660,6660,6660,6660,0
|
|
20240314,114300,636976730,6660,6660,6660,6660,0
|
|
20240314,114200,636976730,6660,6660,6660,6660,19
|
|
20240314,114100,636850190,6660,6660,6660,6660,0
|
|
20240314,114000,636850190,6660,6660,6660,6660,0
|
|
20240314,113900,636850190,6660,6660,6660,6660,119
|
|
20240314,113800,636057650,6630,6630,6630,6630,10
|
|
20240314,113700,635991350,6630,6630,6630,6630,2
|
|
20240314,113600,635978090,6630,6650,6650,6630,1905
|
|
20240314,113500,623335960,6650,6650,6650,6650,0
|
|
20240314,113400,623335960,6650,6650,6650,6650,0
|
|
20240314,113300,623335960,6650,6650,6650,6650,0
|
|
20240314,113200,623335960,6650,6650,6650,6650,120
|
|
20240314,113100,622537960,6650,6650,6650,6650,0
|
|
20240314,113000,622537960,6650,6650,6650,6650,449
|
|
20240314,112900,619552110,6650,6650,6650,6650,1000
|
|
20240314,112800,612902110,6640,6640,6640,6640,0
|
|
20240314,112700,612902110,6640,6660,6660,6630,1880
|
|
20240314,112600,600416830,6660,6670,6680,6660,446
|
|
20240314,112500,597439190,6670,6670,6670,6670,0
|
|
20240314,112400,597439190,6670,6690,6700,6670,147
|
|
20240314,112300,596456550,6690,6690,6690,6690,21
|
|
20240314,112200,596316060,6690,6690,6690,6690,279
|
|
20240314,112100,594449550,6690,6690,6690,6690,300
|
|
20240314,112000,592442550,6690,6690,6690,6690,16
|
|
20240314,111900,592335510,6680,6680,6680,6680,0
|
|
20240314,111800,592335510,6680,6680,6680,6680,460
|
|
20240314,111700,589262710,6690,6690,6690,6690,239
|
|
20240314,111600,587663800,6690,6700,6700,6690,681
|
|
20240314,111500,583101720,6720,6720,6720,6720,2
|
|
20240314,111400,583088280,6720,6720,6720,6720,0
|
|
20240314,111300,583088280,6720,6720,6720,6720,200
|
|
20240314,111200,581744280,6720,6720,6720,6720,0
|
|
20240314,111100,581744280,6720,6720,6720,6720,0
|
|
20240314,111000,581744280,6720,6720,6720,6720,35
|
|
20240314,110900,581509080,6720,6720,6720,6720,0
|
|
20240314,110800,581509080,6720,6690,6720,6690,105
|
|
20240314,110700,580806480,6720,6730,6730,6690,524
|
|
20240314,110600,577296920,6730,6710,6730,6710,23
|
|
20240314,110500,577142190,6740,6730,6740,6730,148
|
|
20240314,110400,576144690,6740,6730,6740,6730,82
|
|
20240314,110300,575592810,6730,6730,6730,6730,200
|
|
20240314,110200,574246810,6740,6740,6740,6730,2159
|
|
20240314,110100,559696240,6740,6720,6740,6720,103
|
|
20240314,110000,559002200,6730,6710,6730,6700,1146
|
|
20240314,105900,551290430,6710,6710,6710,6710,0
|
|
20240314,105800,551290430,6710,6710,6710,6710,20
|
|
20240314,105700,551156230,6700,6690,6700,6690,312
|
|
20240314,105600,549066430,6700,6690,6700,6690,97
|
|
20240314,105500,548417280,6700,6680,6700,6680,300
|
|
20240314,105400,546411570,6680,6700,6700,6680,1059
|
|
20240314,105300,539329650,6700,6710,6710,6700,660
|
|
20240314,105200,534906150,6710,6720,6730,6710,763
|
|
20240314,105100,529782900,6720,6740,6750,6720,1766
|
|
20240314,105000,517907180,6740,6740,6740,6730,1387
|
|
20240314,104900,508561200,6740,6740,6740,6730,1422
|
|
20240314,104800,498991110,6740,6760,6760,6740,370
|
|
20240314,104700,496496990,6770,6760,6770,6760,1005
|
|
20240314,104600,489694140,6760,6760,6770,6730,6728
|
|
20240314,104500,444192730,6760,6720,6770,6720,6692
|
|
20240314,104400,398942840,6750,6740,6760,6720,2314
|
|
20240314,104300,383334340,6750,6750,6750,6740,1213
|
|
20240314,104200,375148590,6750,6730,6750,6690,6312
|
|
20240314,104100,332596720,6730,6730,6730,6730,0
|
|
20240314,104000,332596720,6730,6670,6730,6670,3013
|
|
20240314,103900,312375990,6670,6670,6670,6670,0
|
|
20240314,103800,312375990,6670,6670,6670,6670,0
|
|
20240314,103700,312375990,6670,6670,6670,6670,100
|
|
20240314,103600,311708990,6650,6650,6650,6650,741
|
|
20240314,103500,306781340,6650,6660,6660,6650,500
|
|
20240314,103400,303455920,6660,6660,6660,6660,0
|
|
20240314,103300,303455920,6660,6660,6660,6660,370
|
|
20240314,103200,300991720,6670,6670,6670,6670,300
|
|
20240314,103100,298990720,6670,6670,6670,6670,0
|
|
20240314,103000,298990720,6670,6670,6670,6670,95
|
|
20240314,102900,298357070,6680,6680,6680,6680,0
|
|
20240314,102800,298357070,6680,6680,6680,6680,50
|
|
20240314,102700,298023070,6690,6690,6690,6690,0
|
|
20240314,102600,298023070,6690,6690,6690,6690,0
|
|
20240314,102500,298023070,6690,6690,6690,6690,0
|
|
20240314,102400,298023070,6690,6660,6690,6660,501
|
|
20240314,102300,294686380,6650,6650,6650,6650,18
|
|
20240314,102200,294566680,6690,6690,6690,6690,0
|
|
20240314,102100,294566680,6690,6670,6690,6670,1715
|
|
20240314,102000,283123310,6690,6690,6690,6690,24
|
|
20240314,101900,282962750,6690,6690,6690,6690,2
|
|
20240314,101800,282949370,6690,6690,6690,6690,500
|
|
20240314,101700,279604370,6670,6660,6670,6650,349
|
|
20240314,101600,277277760,6650,6650,6650,6650,65
|
|
20240314,101500,276845510,6650,6650,6650,6650,1
|
|
20240314,101400,276838860,6650,6650,6650,6650,32
|
|
20240314,101300,276626060,6650,6660,6660,6630,1015
|
|
20240314,101200,269876620,6670,6670,6670,6670,74
|
|
20240314,101100,269383040,6670,6670,6670,6670,0
|
|
20240314,101000,269383040,6670,6670,6670,6670,50
|
|
20240314,100900,269049540,6680,6670,6680,6670,31
|
|
20240314,100800,268842760,6680,6680,6680,6680,30
|
|
20240314,100700,268642360,6670,6690,6690,6660,642
|
|
20240314,100600,264359940,6710,6710,6710,6710,6
|
|
20240314,100500,264319680,6710,6710,6710,6710,0
|
|
20240314,100400,264319680,6710,6710,6710,6710,0
|
|
20240314,100300,264319680,6710,6670,6710,6670,2903
|
|
20240314,100200,244903600,6670,6680,6680,6670,1379
|
|
20240314,100100,235704470,6680,6650,6680,6650,1247
|
|
20240314,100000,227400540,6630,6630,6630,6630,0
|
|
20240314,095900,227400540,6630,6630,6630,6630,0
|
|
20240314,095800,227400540,6630,6630,6630,6630,60
|
|
20240314,095700,227002740,6630,6630,6630,6630,600
|
|
20240314,095600,223024740,6680,6650,6680,6620,1633
|
|
20240314,095500,212206120,6670,6670,6670,6670,22
|
|
20240314,095400,212059380,6670,6670,6670,6670,50
|
|
20240314,095300,211725880,6670,6670,6670,6630,30
|
|
20240314,095200,211525860,6670,6670,6670,6670,0
|
|
20240314,095100,211525860,6670,6670,6670,6670,5
|
|
20240314,095000,211492510,6640,6640,6640,6640,71
|
|
20240314,094900,211021070,6640,6660,6670,6640,1800
|
|
20240314,094800,199031340,6660,6660,6660,6660,100
|
|
20240314,094700,198365340,6620,6620,6620,6620,100
|
|
20240314,094600,197703340,6610,6610,6610,6610,130
|
|
20240314,094500,196844040,6620,6630,6630,6620,515
|
|
20240314,094400,193432220,6670,6620,6670,6620,52
|
|
20240314,094300,193087930,6670,6660,6670,6620,3068
|
|
20240314,094200,172657720,6620,6620,6620,6620,240
|
|
20240314,094100,171068920,6610,6610,6610,6610,8
|
|
20240314,094000,171016040,6610,6610,6610,6610,508
|
|
20240314,093900,167658160,6620,6620,6670,6620,664
|
|
20240314,093800,163262430,6630,6640,6640,6630,292
|
|
20240314,093700,161326050,6630,6640,6640,6630,1329
|
|
20240314,093600,152513010,6640,6640,6640,6640,1
|
|
20240314,093500,152506370,6630,6660,6690,6630,1139
|
|
20240314,093400,144935970,6660,6690,6690,6660,450
|
|
20240314,093300,141937400,6700,6670,6700,6670,50
|
|
20240314,093200,141603850,6680,6690,6690,6680,295
|
|
20240314,093100,139632300,6670,6670,6670,6670,155
|
|
20240314,093000,138598450,6680,6690,6690,6680,25
|
|
20240314,092900,138431410,6710,6710,6710,6700,1203
|
|
20240314,092800,130369400,6720,6730,6750,6710,2428
|
|
20240314,092700,114000430,6730,6730,6730,6730,523
|
|
20240314,092600,110480640,6740,6740,6740,6720,1298
|
|
20240314,092500,101749960,6740,6720,6740,6720,2482
|
|
20240314,092400,85031900,6720,6700,6720,6700,763
|
|
20240314,092300,79916200,6700,6680,6700,6680,2152
|
|
20240314,092200,65500880,6680,6680,6680,6680,0
|
|
20240314,092100,65500880,6680,6660,6680,6660,41
|
|
20240314,092000,65227330,6650,6650,6650,6650,181
|
|
20240314,091900,64023680,6650,6680,6680,6650,107
|
|
20240314,091800,63312100,6650,6640,6670,6640,1571
|
|
20240314,091700,52834150,6640,6640,6640,6640,59
|
|
20240314,091600,52442390,6680,6640,6680,6640,3
|
|
20240314,091500,52422410,6680,6640,6680,6640,487
|
|
20240314,091400,49188690,6640,6680,6680,6640,2
|
|
20240314,091300,49175370,6650,6650,6650,6650,2
|
|
20240314,091200,49162070,6640,6650,6650,6640,49
|
|
20240314,091100,48836230,6650,6650,6650,6650,52
|
|
20240314,091000,48490430,6630,6660,6660,6630,3113
|
|
20240314,090900,27797810,6660,6660,6670,6660,235
|
|
20240314,090800,26230710,6660,6660,6660,6660,100
|
|
20240314,090700,25564710,6680,6680,6680,6680,1
|
|
20240314,090600,25558030,6680,6660,6680,6660,1607
|
|
20240314,090500,14834420,6690,6680,6690,6680,30
|
|
20240314,090400,14633810,6650,6670,6670,6650,35
|
|
20240314,090300,14401040,6690,6690,6700,6690,320
|
|
20240314,090200,12257290,6690,6640,6700,6640,169
|
|
20240314,090100,11130630,6620,6620,6650,6620,93
|
|
20240314,090000,10514910,6620,6640,6640,6620,1584
|