626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192300,706321720,6590,6590,6590,6590,3134
|
|
20240325,192200,706321720,6590,6590,6590,6590,0
|
|
20240325,192100,706321720,6590,6590,6590,6590,0
|
|
20240325,192000,706321720,6590,6590,6590,6590,0
|
|
20240325,191900,706321720,6590,6590,6590,6590,0
|
|
20240325,191800,706321720,6590,6590,6590,6590,0
|
|
20240325,191700,706321720,6590,6590,6590,6590,0
|
|
20240325,191600,706321720,6590,6590,6590,6590,0
|
|
20240325,191500,706321720,6590,6590,6590,6590,0
|
|
20240325,191400,706321720,6590,6590,6590,6590,0
|
|
20240325,191300,706321720,6590,6590,6590,6590,0
|
|
20240325,191200,706321720,6590,6590,6590,6590,0
|
|
20240325,191100,706321720,6590,6590,6590,6590,0
|
|
20240325,191000,706321720,6590,6590,6590,6590,0
|
|
20240325,190900,706321720,6590,6590,6590,6590,0
|
|
20240325,190800,706321720,6590,6590,6590,6590,0
|
|
20240325,190700,706321720,6590,6590,6590,6590,0
|
|
20240325,190600,706321720,6590,6590,6590,6590,0
|
|
20240325,190500,706321720,6590,6590,6590,6590,0
|
|
20240325,190400,706321720,6590,6590,6590,6590,0
|
|
20240325,190300,706321720,6590,6590,6590,6590,0
|
|
20240325,190200,706321720,6590,6590,6590,6590,0
|
|
20240325,190100,706321720,6590,6590,6590,6590,0
|
|
20240325,190000,706321720,6590,6590,6590,6590,0
|
|
20240325,185900,706321720,6590,6590,6590,6590,0
|
|
20240325,185800,706321720,6590,6590,6590,6590,0
|
|
20240325,185700,706321720,6590,6590,6590,6590,0
|
|
20240325,185600,706321720,6590,6590,6590,6590,0
|
|
20240325,185500,706321720,6590,6590,6590,6590,0
|
|
20240325,185400,706321720,6590,6590,6590,6590,0
|
|
20240325,185300,706321720,6590,6590,6590,6590,3134
|
|
20240325,185200,706321720,6590,6590,6590,6590,0
|
|
20240325,185100,706321720,6590,6590,6590,6590,0
|
|
20240325,185000,706321720,6590,6590,6590,6590,0
|
|
20240325,184900,706321720,6590,6590,6590,6590,0
|
|
20240325,184800,706321720,6590,6590,6590,6590,0
|
|
20240325,184700,706321720,6590,6590,6590,6590,0
|
|
20240325,184600,706321720,6590,6590,6590,6590,0
|
|
20240325,184500,706321720,6590,6590,6590,6590,0
|
|
20240325,184400,706321720,6590,6590,6590,6590,0
|
|
20240325,184300,706321720,6590,6590,6590,6590,0
|
|
20240325,184200,706321720,6590,6590,6590,6590,0
|
|
20240325,184100,706321720,6590,6590,6590,6590,0
|
|
20240325,184000,706321720,6590,6590,6590,6590,0
|
|
20240325,183900,706321720,6590,6590,6590,6590,0
|
|
20240325,183800,706321720,6590,6590,6590,6590,0
|
|
20240325,183700,706321720,6590,6590,6590,6590,0
|
|
20240325,183600,706321720,6590,6590,6590,6590,0
|
|
20240325,183500,706321720,6590,6590,6590,6590,0
|
|
20240325,183400,706321720,6590,6590,6590,6590,0
|
|
20240325,183300,706321720,6590,6590,6590,6590,0
|
|
20240325,183200,706321720,6590,6590,6590,6590,0
|
|
20240325,183100,706321720,6590,6590,6590,6590,0
|
|
20240325,183000,706321720,6590,6590,6590,6590,0
|
|
20240325,182900,706321720,6590,6590,6590,6590,0
|
|
20240325,182800,706321720,6590,6590,6590,6590,0
|
|
20240325,182700,706321720,6590,6590,6590,6590,0
|
|
20240325,182600,706321720,6590,6590,6590,6590,0
|
|
20240325,182500,706321720,6590,6590,6590,6590,0
|
|
20240325,182400,706321720,6590,6590,6590,6590,0
|
|
20240325,182300,706321720,6590,6590,6590,6590,3134
|
|
20240325,182200,706321720,6590,6590,6590,6590,0
|
|
20240325,182100,706321720,6590,6590,6590,6590,0
|
|
20240325,182000,706321720,6590,6590,6590,6590,0
|
|
20240325,181900,706321720,6590,6590,6590,6590,0
|
|
20240325,181800,706321720,6590,6590,6590,6590,0
|
|
20240325,181700,706321720,6590,6590,6590,6590,0
|
|
20240325,181600,706321720,6590,6590,6590,6590,0
|
|
20240325,181500,706321720,6590,6590,6590,6590,0
|
|
20240325,181400,706321720,6590,6590,6590,6590,0
|
|
20240325,181300,706321720,6590,6590,6590,6590,0
|
|
20240325,181200,706321720,6590,6590,6590,6590,0
|
|
20240325,181100,706321720,6590,6590,6590,6590,0
|
|
20240325,181000,706321720,6590,6590,6590,6590,0
|
|
20240325,180900,706321720,6590,6590,6590,6590,0
|
|
20240325,180800,706321720,6590,6590,6590,6590,0
|
|
20240325,180700,706321720,6590,6590,6590,6590,0
|
|
20240325,180600,706321720,6590,6590,6590,6590,0
|
|
20240325,180500,706321720,6590,6590,6590,6590,0
|
|
20240325,180400,706321720,6590,6590,6590,6590,0
|
|
20240325,180300,706321720,6590,6590,6590,6590,0
|
|
20240325,180200,706321720,6590,6590,6590,6590,0
|
|
20240325,180100,706321720,6590,6590,6590,6590,0
|
|
20240325,180000,706321720,6590,6590,6590,6590,0
|
|
20240325,175900,706321720,6590,6590,6590,6590,0
|
|
20240325,175800,706321720,6590,6590,6590,6590,0
|
|
20240325,175700,706321720,6590,6590,6590,6590,0
|
|
20240325,175600,706321720,6590,6590,6590,6590,0
|
|
20240325,175500,706321720,6590,6590,6590,6590,0
|
|
20240325,175400,706321720,6590,6590,6590,6590,0
|
|
20240325,175300,706321720,6590,6590,6590,6590,3134
|
|
20240325,175200,706321720,6590,6590,6590,6590,0
|
|
20240325,175100,706321720,6590,6590,6590,6590,0
|
|
20240325,175000,706321720,6590,6590,6590,6590,0
|
|
20240325,174900,706321720,6590,6590,6590,6590,0
|
|
20240325,174800,706321720,6590,6590,6590,6590,0
|
|
20240325,174700,706321720,6590,6590,6590,6590,0
|
|
20240325,174600,706321720,6590,6590,6590,6590,0
|
|
20240325,174500,706321720,6590,6590,6590,6590,0
|
|
20240325,174400,706321720,6590,6590,6590,6590,0
|
|
20240325,174300,706321720,6590,6590,6590,6590,0
|
|
20240325,174200,706321720,6590,6590,6590,6590,0
|
|
20240325,174100,706321720,6590,6590,6590,6590,0
|
|
20240325,174000,706321720,6590,6590,6590,6590,0
|
|
20240325,173900,706321720,6590,6590,6590,6590,0
|
|
20240325,173800,706321720,6590,6590,6590,6590,0
|
|
20240325,173700,706321720,6590,6590,6590,6590,0
|
|
20240325,173600,706321720,6590,6590,6590,6590,0
|
|
20240325,173500,706321720,6590,6590,6590,6590,0
|
|
20240325,173400,706321720,6590,6590,6590,6590,0
|
|
20240325,173300,706321720,6590,6590,6590,6590,0
|
|
20240325,173200,706321720,6590,6590,6590,6590,0
|
|
20240325,173100,706321720,6590,6590,6590,6590,0
|
|
20240325,173000,706321720,6590,6590,6590,6590,0
|
|
20240325,172900,706321720,6590,6590,6590,6590,0
|
|
20240325,172800,706321720,6590,6590,6590,6590,0
|
|
20240325,172700,706321720,6590,6590,6590,6590,0
|
|
20240325,172600,706321720,6590,6590,6590,6590,0
|
|
20240325,172500,706321720,6590,6590,6590,6590,0
|
|
20240325,172400,706321720,6590,6590,6590,6590,0
|
|
20240325,172300,706321720,6590,6590,6590,6590,3134
|
|
20240325,172200,706321720,6590,6590,6590,6590,0
|
|
20240325,172100,706321720,6590,6590,6590,6590,0
|
|
20240325,172000,706321720,6590,6590,6590,6590,0
|
|
20240325,171900,706321720,6590,6590,6590,6590,0
|
|
20240325,171800,706321720,6590,6590,6590,6590,0
|
|
20240325,171700,706321720,6590,6590,6590,6590,0
|
|
20240325,171600,706321720,6590,6590,6590,6590,0
|
|
20240325,171500,706321720,6590,6590,6590,6590,0
|
|
20240325,171400,706321720,6590,6590,6590,6590,0
|
|
20240325,171300,706321720,6590,6590,6590,6590,0
|
|
20240325,171200,706321720,6590,6590,6590,6590,0
|
|
20240325,171100,706321720,6590,6590,6590,6590,0
|
|
20240325,171000,706321720,6590,6590,6590,6590,0
|
|
20240325,170900,706321720,6590,6590,6590,6590,0
|
|
20240325,170800,706321720,6590,6590,6590,6590,0
|
|
20240325,170700,706321720,6590,6590,6590,6590,0
|
|
20240325,170600,706321720,6590,6590,6590,6590,0
|
|
20240325,170500,706321720,6590,6590,6590,6590,0
|
|
20240325,170400,706321720,6590,6590,6590,6590,0
|
|
20240325,170300,706321720,6590,6590,6590,6590,0
|
|
20240325,170200,706321720,6590,6590,6590,6590,0
|
|
20240325,170100,706321720,6590,6590,6590,6590,0
|
|
20240325,170000,706321720,6590,6590,6590,6590,0
|
|
20240325,165900,706321720,6590,6590,6590,6590,0
|
|
20240325,165800,706321720,6590,6590,6590,6590,0
|
|
20240325,165700,706321720,6590,6590,6590,6590,0
|
|
20240325,165600,706321720,6590,6590,6590,6590,0
|
|
20240325,165500,706321720,6590,6590,6590,6590,0
|
|
20240325,165400,706321720,6590,6590,6590,6590,0
|
|
20240325,165300,706321720,6590,6590,6590,6590,3134
|
|
20240325,165200,706321720,6590,6590,6590,6590,0
|
|
20240325,165100,706321720,6590,6590,6590,6590,0
|
|
20240325,165000,706321720,6590,6590,6590,6590,0
|
|
20240325,164900,706321720,6590,6590,6590,6590,0
|
|
20240325,164800,706321720,6590,6590,6590,6590,0
|
|
20240325,164700,706321720,6590,6590,6590,6590,0
|
|
20240325,164600,706321720,6590,6590,6590,6590,0
|
|
20240325,164500,706321720,6590,6590,6590,6590,0
|
|
20240325,164400,706321720,6590,6590,6590,6590,0
|
|
20240325,164300,706321720,6590,6590,6590,6590,0
|
|
20240325,164200,706321720,6590,6590,6590,6590,0
|
|
20240325,164100,706321720,6590,6590,6590,6590,0
|
|
20240325,164000,706321720,6590,6590,6590,6590,0
|
|
20240325,163900,706321720,6590,6590,6590,6590,0
|
|
20240325,163800,706321720,6590,6590,6590,6590,0
|
|
20240325,163700,706321720,6590,6590,6590,6590,0
|
|
20240325,163600,706321720,6590,6590,6590,6590,0
|
|
20240325,163500,706321720,6590,6590,6590,6590,0
|
|
20240325,163400,706321720,6590,6590,6590,6590,0
|
|
20240325,163300,706321720,6590,6590,6590,6590,0
|
|
20240325,163200,706321720,6590,6590,6590,6590,0
|
|
20240325,163100,706321720,6590,6590,6590,6590,0
|
|
20240325,163000,706321720,6590,6590,6590,6590,0
|
|
20240325,162900,706321720,6590,6590,6590,6590,0
|
|
20240325,162800,706321720,6590,6590,6590,6590,0
|
|
20240325,162700,706321720,6590,6590,6590,6590,0
|
|
20240325,162600,706321720,6590,6590,6590,6590,0
|
|
20240325,162500,706321720,6590,6590,6590,6590,0
|
|
20240325,162400,706321720,6590,6590,6590,6590,0
|
|
20240325,162300,706321720,6590,6590,6590,6590,3134
|
|
20240325,162200,706321720,6590,6590,6590,6590,0
|
|
20240325,162100,706321720,6590,6590,6590,6590,0
|
|
20240325,162000,706321720,6590,6590,6590,6590,0
|
|
20240325,161900,706321720,6590,6590,6590,6590,0
|
|
20240325,161800,706321720,6590,6590,6590,6590,0
|
|
20240325,161700,706321720,6590,6590,6590,6590,0
|
|
20240325,161600,706321720,6590,6590,6590,6590,0
|
|
20240325,161500,706321720,6590,6590,6590,6590,0
|
|
20240325,161400,706321720,6590,6590,6590,6590,0
|
|
20240325,161300,706321720,6590,6590,6590,6590,0
|
|
20240325,161200,706321720,6590,6590,6590,6590,0
|
|
20240325,161100,706321720,6590,6590,6590,6590,0
|
|
20240325,161000,706321720,6590,6590,6590,6590,0
|
|
20240325,160900,706321720,6590,6590,6590,6590,0
|
|
20240325,160800,706321720,6590,6590,6590,6590,0
|
|
20240325,160700,706321720,6590,6590,6590,6590,0
|
|
20240325,160600,706321720,6590,6590,6590,6590,0
|
|
20240325,160500,706321720,6590,6590,6590,6590,0
|
|
20240325,160400,706321720,6590,6590,6590,6590,0
|
|
20240325,160300,706321720,6590,6590,6590,6590,0
|
|
20240325,160200,706321720,6590,6590,6590,6590,0
|
|
20240325,160100,706321720,6590,6590,6590,6590,0
|
|
20240325,160000,706321720,6590,6590,6590,6590,0
|
|
20240325,155900,706321720,6590,6590,6590,6590,0
|
|
20240325,155800,706321720,6590,6590,6590,6590,0
|
|
20240325,155700,706321720,6590,6590,6590,6590,0
|
|
20240325,155600,706321720,6590,6590,6590,6590,0
|
|
20240325,155500,706321720,6590,6590,6590,6590,0
|
|
20240325,155400,706321720,6590,6590,6590,6590,0
|
|
20240325,155300,706321720,6590,6590,6590,6590,3134
|
|
20240325,155200,706321720,6590,6590,6590,6590,0
|
|
20240325,155100,706321720,6590,6590,6590,6590,0
|
|
20240325,155000,706321720,6590,6590,6590,6590,0
|
|
20240325,154900,706321720,6590,6590,6590,6590,0
|
|
20240325,154800,706321720,6590,6590,6590,6590,0
|
|
20240325,154700,706321720,6590,6590,6590,6590,0
|
|
20240325,154600,706321720,6590,6590,6590,6590,0
|
|
20240325,154500,706321720,6590,6590,6590,6590,0
|
|
20240325,154400,706321720,6590,6590,6590,6590,0
|
|
20240325,154300,706321720,6590,6590,6590,6590,0
|
|
20240325,154200,706321720,6590,6590,6590,6590,0
|
|
20240325,154100,706321720,6590,6590,6590,6590,0
|
|
20240325,154000,706321720,6590,6590,6590,6590,0
|
|
20240325,153900,706321720,6590,6590,6590,6590,0
|
|
20240325,153800,706321720,6590,6590,6590,6590,0
|
|
20240325,153700,706321720,6590,6590,6590,6590,0
|
|
20240325,153600,706321720,6590,6590,6590,6590,0
|
|
20240325,153500,706321720,6590,6590,6590,6590,0
|
|
20240325,153400,706321720,6590,6590,6590,6590,0
|
|
20240325,153300,706321720,6590,6590,6590,6590,0
|
|
20240325,153200,706321720,6590,6590,6590,6590,0
|
|
20240325,153100,706321720,6590,6590,6590,6590,0
|
|
20240325,153000,706321720,6590,6590,6590,6590,3134
|
|
20240325,152900,685668660,6610,6610,6610,6610,0
|
|
20240325,152800,685668660,6610,6610,6610,6610,0
|
|
20240325,152700,685668660,6610,6610,6610,6610,0
|
|
20240325,152600,685668660,6610,6610,6610,6610,0
|
|
20240325,152500,685668660,6610,6610,6610,6610,0
|
|
20240325,152400,685668660,6610,6610,6610,6610,0
|
|
20240325,152300,685668660,6610,6610,6610,6610,0
|
|
20240325,152200,685668660,6610,6610,6610,6610,0
|
|
20240325,152100,685668660,6610,6610,6610,6610,0
|
|
20240325,152000,685668660,6610,6610,6610,6610,0
|
|
20240325,151900,685668660,6610,6610,6610,6610,27
|
|
20240325,151800,685490190,6630,6610,6630,6610,146
|
|
20240325,151700,684525010,6610,6610,6610,6610,0
|
|
20240325,151600,684525010,6610,6630,6630,6610,303
|
|
20240325,151500,682522110,6610,6610,6610,6610,4
|
|
20240325,151400,682495670,6620,6630,6630,6610,201
|
|
20240325,151300,681166880,6620,6620,6620,6620,89
|
|
20240325,151200,680577700,6630,6630,6630,6630,0
|
|
20240325,151100,680577700,6630,6620,6630,6620,301
|
|
20240325,151000,678585070,6630,6620,6630,6600,2316
|
|
20240325,150900,663259290,6630,6630,6630,6630,0
|
|
20240325,150800,663259290,6630,6630,6630,6630,4
|
|
20240325,150700,663232770,6620,6640,6640,6620,22
|
|
20240325,150600,663087030,6630,6640,6640,6610,471
|
|
20240325,150500,659973240,6640,6610,6640,6610,84
|
|
20240325,150400,659417970,6610,6620,6620,6610,60
|
|
20240325,150300,659020890,6640,6620,6640,6620,89
|
|
20240325,150200,658431690,6620,6630,6630,6620,42
|
|
20240325,150100,658153640,6620,6620,6630,6620,7
|
|
20240325,150000,658107290,6630,6630,6630,6630,101
|
|
20240325,145900,657437660,6630,6630,6630,6630,3
|
|
20240325,145800,657417770,6630,6630,6630,6630,22
|
|
20240325,145700,657271910,6630,6620,6630,6620,11
|
|
20240325,145600,657198990,6630,6630,6630,6630,86
|
|
20240325,145500,656628810,6630,6630,6630,6630,5
|
|
20240325,145400,656595660,6620,6630,6630,6620,618
|
|
20240325,145300,652498380,6640,6640,6640,6640,0
|
|
20240325,145200,652498380,6640,6640,6640,6640,1
|
|
20240325,145100,652491740,6620,6620,6620,6620,0
|
|
20240325,145000,652491740,6620,6620,6640,6620,227
|
|
20240325,144900,650988930,6620,6620,6620,6620,0
|
|
20240325,144800,650988930,6620,6620,6640,6620,196
|
|
20240325,144700,649691310,6630,6630,6630,6630,0
|
|
20240325,144600,649691310,6630,6630,6630,6630,0
|
|
20240325,144500,649691310,6630,6630,6630,6630,0
|
|
20240325,144400,649691310,6630,6630,6630,6630,3
|
|
20240325,144300,649671420,6630,6630,6630,6630,317
|
|
20240325,144200,647569710,6640,6640,6640,6640,0
|
|
20240325,144100,647569710,6640,6640,6640,6640,203
|
|
20240325,144000,646221790,6630,6640,6640,6630,16
|
|
20240325,143900,646115650,6640,6640,6640,6640,0
|
|
20240325,143800,646115650,6640,6640,6640,6640,290
|
|
20240325,143700,644190050,6640,6640,6640,6640,0
|
|
20240325,143600,644190050,6640,6640,6640,6640,15
|
|
20240325,143500,644090450,6640,6640,6640,6640,0
|
|
20240325,143400,644090450,6640,6610,6640,6610,119
|
|
20240325,143300,643303830,6600,6600,6600,6600,0
|
|
20240325,143200,643303830,6600,6640,6640,6600,1735
|
|
20240325,143100,631832930,6640,6640,6640,6640,146
|
|
20240325,143000,630863490,6630,6630,6630,6630,2000
|
|
20240325,142900,617603490,6640,6640,6640,6640,1
|
|
20240325,142800,617596850,6640,6640,6640,6640,2
|
|
20240325,142700,617583570,6650,6650,6650,6650,1
|
|
20240325,142600,617576920,6650,6640,6650,6640,259
|
|
20240325,142500,615855160,6640,6640,6640,6640,0
|
|
20240325,142400,615855160,6640,6640,6640,6640,0
|
|
20240325,142300,615855160,6640,6640,6640,6640,1
|
|
20240325,142200,615848520,6640,6640,6640,6640,0
|
|
20240325,142100,615848520,6640,6640,6640,6640,134
|
|
20240325,142000,614958760,6650,6650,6650,6650,1
|
|
20240325,141900,614952110,6650,6650,6650,6650,0
|
|
20240325,141800,614952110,6650,6650,6650,6650,41
|
|
20240325,141700,614679460,6640,6640,6640,6640,0
|
|
20240325,141600,614679460,6640,6640,6640,6640,0
|
|
20240325,141500,614679460,6640,6640,6640,6640,10
|
|
20240325,141400,614613060,6640,6640,6640,6640,0
|
|
20240325,141300,614613060,6640,6650,6650,6640,862
|
|
20240325,141200,608881880,6650,6650,6650,6650,0
|
|
20240325,141100,608881880,6650,6660,6660,6650,60
|
|
20240325,141000,608482680,6660,6660,6660,6660,60
|
|
20240325,140900,608083080,6660,6660,6660,6660,0
|
|
20240325,140800,608083080,6660,6650,6660,6650,20
|
|
20240325,140700,607949980,6650,6650,6650,6650,0
|
|
20240325,140600,607949980,6650,6650,6650,6650,3
|
|
20240325,140500,607930030,6650,6660,6660,6650,45
|
|
20240325,140400,607630380,6660,6660,6660,6660,0
|
|
20240325,140300,607630380,6660,6660,6660,6660,0
|
|
20240325,140200,607630380,6660,6660,6660,6660,0
|
|
20240325,140100,607630380,6660,6660,6660,6660,550
|
|
20240325,140000,603967380,6660,6660,6660,6660,0
|
|
20240325,135900,603967380,6660,6660,6660,6660,0
|
|
20240325,135800,603967380,6660,6660,6660,6660,100
|
|
20240325,135700,603301380,6660,6660,6660,6660,0
|
|
20240325,135600,603301380,6660,6660,6660,6660,0
|
|
20240325,135500,603301380,6660,6660,6660,6660,694
|
|
20240325,135400,598679340,6670,6670,6670,6670,0
|
|
20240325,135300,598679340,6670,6660,6670,6660,307
|
|
20240325,135200,596634710,6660,6660,6660,6660,0
|
|
20240325,135100,596634710,6660,6660,6660,6660,196
|
|
20240325,135000,595329350,6670,6660,6670,6660,409
|
|
20240325,134900,592605400,6650,6650,6650,6650,2
|
|
20240325,134800,592592100,6660,6650,6660,6650,96
|
|
20240325,134700,591953690,6660,6660,6660,6660,1
|
|
20240325,134600,591947030,6650,6650,6660,6650,7
|
|
20240325,134500,591900450,6660,6660,6660,6660,78
|
|
20240325,134400,591380970,6660,6650,6660,6650,81
|
|
20240325,134300,590842310,6660,6660,6670,6650,170
|
|
20240325,134200,589711430,6670,6660,6670,6660,151
|
|
20240325,134100,588705760,6660,6660,6660,6660,62
|
|
20240325,134000,588292840,6650,6650,6650,6650,0
|
|
20240325,133900,588292840,6650,6650,6650,6650,59
|
|
20240325,133800,587900490,6650,6630,6650,6630,1708
|
|
20240325,133700,576547650,6610,6610,6610,6610,0
|
|
20240325,133600,576547650,6610,6610,6610,6610,0
|
|
20240325,133500,576547650,6610,6610,6610,6610,0
|
|
20240325,133400,576547650,6610,6620,6620,6610,180
|
|
20240325,133300,575357690,6630,6630,6630,6630,0
|
|
20240325,133200,575357690,6630,6630,6630,6630,0
|
|
20240325,133100,575357690,6630,6630,6630,6630,0
|
|
20240325,133000,575357690,6630,6630,6630,6630,0
|
|
20240325,132900,575357690,6630,6630,6630,6630,0
|
|
20240325,132800,575357690,6630,6630,6630,6630,10
|
|
20240325,132700,575291390,6630,6630,6630,6630,0
|
|
20240325,132600,575291390,6630,6630,6630,6630,0
|
|
20240325,132500,575291390,6630,6630,6630,6630,0
|
|
20240325,132400,575291390,6630,6630,6630,6630,0
|
|
20240325,132300,575291390,6630,6630,6630,6630,0
|
|
20240325,132200,575291390,6630,6630,6630,6630,1
|
|
20240325,132100,575284760,6610,6610,6610,6610,1
|
|
20240325,132000,575278150,6630,6630,6630,6630,1
|
|
20240325,131900,575271520,6610,6620,6620,6610,144
|
|
20240325,131800,574318810,6630,6630,6630,6630,0
|
|
20240325,131700,574318810,6630,6630,6630,6630,0
|
|
20240325,131600,574318810,6630,6630,6630,6630,0
|
|
20240325,131500,574318810,6630,6630,6630,6630,0
|
|
20240325,131400,574318810,6630,6630,6630,6630,0
|
|
20240325,131300,574318810,6630,6630,6630,6630,0
|
|
20240325,131200,574318810,6630,6630,6630,6630,1
|
|
20240325,131100,574312180,6620,6620,6620,6620,0
|
|
20240325,131000,574312180,6620,6620,6620,6620,1792
|
|
20240325,130900,562449140,6620,6620,6620,6620,0
|
|
20240325,130800,562449140,6620,6620,6620,6620,373
|
|
20240325,130700,559979880,6630,6630,6630,6630,0
|
|
20240325,130600,559979880,6630,6630,6630,6630,0
|
|
20240325,130500,559979880,6630,6630,6630,6630,0
|
|
20240325,130400,559979880,6630,6630,6630,6630,0
|
|
20240325,130300,559979880,6630,6630,6630,6630,0
|
|
20240325,130200,559979880,6630,6630,6630,6630,0
|
|
20240325,130100,559979880,6630,6630,6630,6630,1
|
|
20240325,130000,559973250,6630,6630,6630,6630,0
|
|
20240325,125900,559973250,6630,6630,6630,6630,0
|
|
20240325,125800,559973250,6630,6630,6630,6630,1
|
|
20240325,125700,559966620,6620,6620,6620,6620,1
|
|
20240325,125600,559960000,6630,6630,6630,6630,0
|
|
20240325,125500,559960000,6630,6630,6630,6630,0
|
|
20240325,125400,559960000,6630,6630,6630,6630,0
|
|
20240325,125300,559960000,6630,6630,6630,6630,0
|
|
20240325,125200,559960000,6630,6630,6630,6630,7
|
|
20240325,125100,559913590,6620,6620,6620,6620,1
|
|
20240325,125000,559906970,6630,6630,6630,6630,5
|
|
20240325,124900,559873820,6620,6620,6620,6620,0
|
|
20240325,124800,559873820,6620,6620,6620,6620,0
|
|
20240325,124700,559873820,6620,6620,6620,6620,3
|
|
20240325,124600,559853960,6640,6640,6640,6640,0
|
|
20240325,124500,559853960,6640,6640,6640,6640,0
|
|
20240325,124400,559853960,6640,6640,6640,6640,0
|
|
20240325,124300,559853960,6640,6640,6640,6640,0
|
|
20240325,124200,559853960,6640,6640,6640,6640,0
|
|
20240325,124100,559853960,6640,6640,6640,6640,0
|
|
20240325,124000,559853960,6640,6640,6640,6640,0
|
|
20240325,123900,559853960,6640,6640,6640,6640,1
|
|
20240325,123800,559847320,6600,6600,6600,6600,1
|
|
20240325,123700,559840720,6600,6640,6640,6600,2304
|
|
20240325,123600,544634120,6610,6610,6610,6610,3028
|
|
20240325,123500,524619040,6630,6630,6630,6630,0
|
|
20240325,123400,524619040,6630,6630,6630,6630,1
|
|
20240325,123300,524612410,6640,6640,6640,6640,0
|
|
20240325,123200,524612410,6640,6620,6640,6620,1196
|
|
20240325,123100,516689570,6640,6640,6640,6640,10
|
|
20240325,123000,516623170,6640,6640,6640,6640,0
|
|
20240325,122900,516623170,6640,6640,6640,6640,0
|
|
20240325,122800,516623170,6640,6640,6640,6640,0
|
|
20240325,122700,516623170,6640,6640,6640,6640,1
|
|
20240325,122600,516616530,6610,6630,6630,6610,159
|
|
20240325,122500,515564770,6650,6650,6650,6650,0
|
|
20240325,122400,515564770,6650,6650,6650,6650,0
|
|
20240325,122300,515564770,6650,6650,6650,6650,0
|
|
20240325,122200,515564770,6650,6620,6650,6620,41
|
|
20240325,122100,515292540,6620,6640,6640,6620,417
|
|
20240325,122000,512531980,6620,6620,6620,6620,700
|
|
20240325,121900,507897980,6650,6650,6650,6650,0
|
|
20240325,121800,507897980,6650,6650,6650,6650,0
|
|
20240325,121700,507897980,6650,6650,6650,6650,0
|
|
20240325,121600,507897980,6650,6650,6650,6650,0
|
|
20240325,121500,507897980,6650,6650,6650,6650,1
|
|
20240325,121400,507891330,6620,6640,6640,6620,118
|
|
20240325,121300,507109680,6640,6640,6640,6640,0
|
|
20240325,121200,507109680,6640,6640,6640,6640,300
|
|
20240325,121100,505117680,6650,6650,6650,6650,18
|
|
20240325,121000,504997980,6650,6650,6650,6650,0
|
|
20240325,120900,504997980,6650,6650,6650,6650,175
|
|
20240325,120800,503834230,6650,6650,6650,6650,12
|
|
20240325,120700,503754430,6650,6650,6650,6650,0
|
|
20240325,120600,503754430,6650,6650,6650,6650,1
|
|
20240325,120500,503747780,6640,6640,6640,6640,0
|
|
20240325,120400,503747780,6640,6640,6640,6640,201
|
|
20240325,120300,502413140,6640,6640,6640,6640,0
|
|
20240325,120200,502413140,6640,6650,6650,6640,22
|
|
20240325,120100,502266940,6640,6650,6650,6640,200
|
|
20240325,120000,500938840,6650,6650,6650,6650,161
|
|
20240325,115900,499868190,6650,6650,6650,6650,0
|
|
20240325,115800,499868190,6650,6650,6650,6650,54
|
|
20240325,115700,499509090,6660,6660,6660,6660,0
|
|
20240325,115600,499509090,6660,6660,6660,6660,0
|
|
20240325,115500,499509090,6660,6660,6660,6660,1
|
|
20240325,115400,499502430,6650,6650,6650,6650,100
|
|
20240325,115300,498837430,6650,6650,6650,6650,500
|
|
20240325,115200,495512430,6650,6650,6650,6650,0
|
|
20240325,115100,495512430,6650,6650,6650,6650,22
|
|
20240325,115000,495366130,6650,6650,6650,6650,159
|
|
20240325,114900,494308780,6650,6650,6650,6650,0
|
|
20240325,114800,494308780,6650,6650,6650,6650,0
|
|
20240325,114700,494308780,6650,6650,6650,6650,0
|
|
20240325,114600,494308780,6650,6650,6650,6650,0
|
|
20240325,114500,494308780,6650,6650,6650,6650,1
|
|
20240325,114400,494302130,6640,6640,6640,6640,0
|
|
20240325,114300,494302130,6640,6640,6640,6640,89
|
|
20240325,114200,493711170,6640,6610,6640,6610,308
|
|
20240325,114100,491673120,6620,6620,6620,6620,0
|
|
20240325,114000,491673120,6620,6620,6620,6620,0
|
|
20240325,113900,491673120,6620,6620,6620,6620,0
|
|
20240325,113800,491673120,6620,6600,6620,6590,898
|
|
20240325,113700,485741420,6600,6610,6610,6600,1244
|
|
20240325,113600,477523190,6610,6610,6610,6610,0
|
|
20240325,113500,477523190,6610,6620,6620,6610,1273
|
|
20240325,113400,469096630,6620,6620,6620,6620,0
|
|
20240325,113300,469096630,6620,6620,6620,6620,0
|
|
20240325,113200,469096630,6620,6620,6620,6620,0
|
|
20240325,113100,469096630,6620,6620,6620,6620,197
|
|
20240325,113000,467792490,6620,6620,6620,6620,1000
|
|
20240325,112900,461172490,6630,6630,6630,6630,0
|
|
20240325,112800,461172490,6630,6630,6630,6630,0
|
|
20240325,112700,461172490,6630,6630,6630,6630,0
|
|
20240325,112600,461172490,6630,6630,6630,6630,0
|
|
20240325,112500,461172490,6630,6630,6630,6630,0
|
|
20240325,112400,461172490,6630,6630,6630,6630,0
|
|
20240325,112300,461172490,6630,6630,6630,6630,0
|
|
20240325,112200,461172490,6630,6630,6630,6630,842
|
|
20240325,112100,455590030,6630,6630,6640,6630,407
|
|
20240325,112000,452891420,6640,6640,6640,6640,8
|
|
20240325,111900,452838300,6630,6630,6630,6630,63
|
|
20240325,111800,452420610,6630,6630,6630,6630,40
|
|
20240325,111700,452155410,6630,6630,6630,6630,48
|
|
20240325,111600,451837170,6640,6640,6640,6640,0
|
|
20240325,111500,451837170,6640,6640,6640,6640,1
|
|
20240325,111400,451830530,6630,6630,6630,6630,236
|
|
20240325,111300,450265850,6630,6630,6630,6630,3
|
|
20240325,111200,450245960,6640,6640,6640,6640,0
|
|
20240325,111100,450245960,6640,6640,6640,6640,0
|
|
20240325,111000,450245960,6640,6630,6640,6630,305
|
|
20240325,110900,448221590,6640,6640,6640,6640,0
|
|
20240325,110800,448221590,6640,6640,6640,6640,1
|
|
20240325,110700,448214950,6600,6630,6640,6600,284
|
|
20240325,110600,446340450,6610,6610,6610,6610,1
|
|
20240325,110500,446333840,6590,6620,6620,6580,5308
|
|
20240325,110400,411287940,6630,6630,6630,6630,3
|
|
20240325,110300,411268050,6630,6630,6630,6630,0
|
|
20240325,110200,411268050,6630,6630,6630,6630,1
|
|
20240325,110100,411261420,6630,6630,6630,6630,4
|
|
20240325,110000,411234900,6630,6630,6630,6630,0
|
|
20240325,105900,411234900,6630,6620,6630,6620,51
|
|
20240325,105800,410897270,6630,6630,6630,6630,302
|
|
20240325,105700,408895010,6630,6630,6630,6630,411
|
|
20240325,105600,406170080,6630,6630,6630,6630,458
|
|
20240325,105500,403133540,6660,6660,6660,6660,0
|
|
20240325,105400,403133540,6660,6660,6660,6660,0
|
|
20240325,105300,403133540,6660,6660,6660,6660,0
|
|
20240325,105200,403133540,6660,6660,6660,6660,0
|
|
20240325,105100,403133540,6660,6640,6660,6640,4
|
|
20240325,105000,403106920,6660,6650,6660,6650,2
|
|
20240325,104900,403093610,6640,6640,6640,6640,9
|
|
20240325,104800,403033850,6630,6630,6630,6630,0
|
|
20240325,104700,403033850,6630,6630,6630,6630,4
|
|
20240325,104600,403007330,6630,6630,6630,6630,198
|
|
20240325,104500,401694590,6640,6640,6640,6640,0
|
|
20240325,104400,401694590,6640,6640,6640,6640,0
|
|
20240325,104300,401694590,6640,6610,6640,6610,106
|
|
20240325,104200,400993900,6610,6630,6630,6610,2249
|
|
20240325,104100,386096190,6610,6610,6610,6610,38
|
|
20240325,104000,385845010,6620,6630,6630,6620,1086
|
|
20240325,103900,378645230,6630,6630,6630,6630,91
|
|
20240325,103800,378041900,6600,6610,6630,6600,58
|
|
20240325,103700,377658720,6600,6600,6630,6600,23
|
|
20240325,103600,377506750,6630,6610,6630,6610,232
|
|
20240325,103500,375968780,6600,6610,6610,6600,1115
|
|
20240325,103400,368601690,6610,6620,6620,6610,788
|
|
20240325,103300,363385230,6630,6630,6630,6630,0
|
|
20240325,103200,363385230,6630,6630,6640,6630,1625
|
|
20240325,103100,352611470,6630,6630,6630,6630,2
|
|
20240325,103000,352598210,6620,6620,6620,6620,1973
|
|
20240325,102900,339536950,6620,6620,6620,6620,3
|
|
20240325,102800,339517090,6620,6630,6630,6620,540
|
|
20240325,102700,335941510,6640,6640,6640,6640,23
|
|
20240325,102600,335788790,6640,6640,6640,6640,150
|
|
20240325,102500,334792790,6660,6660,6660,6660,1
|
|
20240325,102400,334786130,6650,6660,6660,6650,21
|
|
20240325,102300,334646390,6660,6650,6660,6650,9
|
|
20240325,102200,334586460,6630,6630,6630,6630,0
|
|
20240325,102100,334586460,6630,6630,6630,6630,0
|
|
20240325,102000,334586460,6630,6630,6630,6630,0
|
|
20240325,101900,334586460,6630,6630,6630,6630,0
|
|
20240325,101800,334586460,6630,6610,6630,6600,2491
|
|
20240325,101700,318124570,6620,6630,6630,6620,1131
|
|
20240325,101600,310633520,6670,6600,6670,6600,4580
|
|
20240325,101500,280142240,6600,6640,6640,6600,2926
|
|
20240325,101400,260780600,6650,6650,6650,6650,3
|
|
20240325,101300,260760650,6660,6660,6660,6660,1
|
|
20240325,101200,260753990,6660,6660,6660,6660,0
|
|
20240325,101100,260753990,6660,6660,6660,6660,2
|
|
20240325,101000,260740670,6650,6650,6660,6650,1571
|
|
20240325,100900,250283560,6650,6660,6660,6640,141
|
|
20240325,100800,249346130,6660,6660,6660,6660,1
|
|
20240325,100700,249339470,6650,6670,6670,6650,53
|
|
20240325,100600,248986970,6670,6670,6670,6670,0
|
|
20240325,100500,248986970,6670,6670,6670,6670,51
|
|
20240325,100400,248646800,6670,6650,6670,6640,1226
|
|
20240325,100300,240490930,6650,6650,6650,6640,138
|
|
20240325,100200,239573670,6670,6670,6670,6670,0
|
|
20240325,100100,239573670,6670,6670,6670,6670,11
|
|
20240325,100000,239500300,6660,6660,6660,6660,14
|
|
20240325,095900,239407060,6660,6660,6660,6660,4
|
|
20240325,095800,239380420,6660,6660,6660,6660,23
|
|
20240325,095700,239227240,6630,6640,6640,6630,1200
|
|
20240325,095600,231260240,6640,6680,6690,6640,1933
|
|
20240325,095500,218381270,6680,6670,6680,6660,2338
|
|
20240325,095400,202764090,6660,6630,6660,6630,5
|
|
20240325,095300,202730820,6610,6650,6650,6610,1323
|
|
20240325,095200,193971560,6690,6690,6690,6690,5
|
|
20240325,095100,193938110,6700,6650,6700,6620,9761
|
|
20240325,095000,129144850,6660,6690,6690,6660,863
|
|
20240325,094900,123392030,6690,6690,6690,6690,1
|
|
20240325,094800,123385340,6720,6720,6720,6720,300
|
|
20240325,094700,121369340,6720,6720,6720,6720,10
|
|
20240325,094600,121302140,6720,6720,6720,6720,5
|
|
20240325,094500,121268540,6720,6720,6720,6720,0
|
|
20240325,094400,121268540,6720,6680,6720,6680,12
|
|
20240325,094300,121187940,6720,6720,6720,6720,15
|
|
20240325,094200,121087140,6720,6680,6720,6680,52
|
|
20240325,094100,120739740,6680,6720,6720,6680,2
|
|
20240325,094000,120726340,6680,6680,6680,6680,1
|
|
20240325,093900,120719660,6680,6720,6720,6680,2
|
|
20240325,093800,120706260,6720,6720,6720,6720,10
|
|
20240325,093700,120639060,6680,6680,6680,6680,0
|
|
20240325,093600,120639060,6680,6680,6680,6680,54
|
|
20240325,093500,120278340,6680,6680,6680,6680,150
|
|
20240325,093400,119276340,6670,6670,6670,6670,0
|
|
20240325,093300,119276340,6670,6670,6670,6670,0
|
|
20240325,093200,119276340,6670,6720,6720,6670,3
|
|
20240325,093100,119256280,6670,6670,6670,6670,97
|
|
20240325,093000,118609290,6720,6710,6720,6660,9
|
|
20240325,092900,118549120,6730,6730,6730,6730,1
|
|
20240325,092800,118542390,6730,6730,6730,6730,0
|
|
20240325,092700,118542390,6730,6700,6730,6700,141
|
|
20240325,092600,117597600,6700,6700,6700,6670,500
|
|
20240325,092500,114253540,6750,6690,6750,6690,702
|
|
20240325,092400,109557050,6750,6750,6750,6750,0
|
|
20240325,092300,109557050,6750,6740,6750,6740,9
|
|
20240325,092200,109496310,6690,6690,6690,6690,1
|
|
20240325,092100,109489620,6750,6750,6750,6750,0
|
|
20240325,092000,109489620,6750,6750,6750,6700,2638
|
|
20240325,091900,91803700,6750,6750,6750,6750,210
|
|
20240325,091800,90386200,6740,6710,6740,6710,1283
|
|
20240325,091700,81767200,6720,6720,6720,6720,100
|
|
20240325,091600,81095200,6720,6690,6720,6690,1170
|
|
20240325,091500,73258370,6660,6690,6690,6660,1569
|
|
20240325,091400,62762660,6700,6700,6700,6700,0
|
|
20240325,091300,62762660,6700,6690,6700,6690,3
|
|
20240325,091200,62742570,6700,6670,6700,6660,1492
|
|
20240325,091100,52787740,6720,6670,6720,6670,1281
|
|
20240325,091000,44210600,6660,6670,6670,6660,2
|
|
20240325,090900,44197270,6670,6670,6670,6670,1
|
|
20240325,090800,44190600,6620,6670,6670,6620,11
|
|
20240325,090700,44117730,6620,6670,6670,6620,335
|
|
20240325,090600,41883330,6670,6620,6670,6620,62
|
|
20240325,090500,41472730,6600,6690,6690,6600,4197
|
|
20240325,090400,13671780,6710,6710,6710,6710,200
|
|
20240325,090300,12329780,6710,6700,6710,6700,1001
|
|
20240325,090200,5623070,6700,6700,6700,6700,0
|
|
20240325,090100,5623070,6700,6710,6710,6700,322
|
|
20240325,090000,3463670,6710,6680,6710,6650,519
|