678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201500,924329895,3665,3665,3665,3665,2742
|
|
20240325,201400,924329895,3665,3665,3665,3665,0
|
|
20240325,201300,924329895,3665,3665,3665,3665,0
|
|
20240325,201200,924329895,3665,3665,3665,3665,0
|
|
20240325,201100,924329895,3665,3665,3665,3665,0
|
|
20240325,201000,924329895,3665,3665,3665,3665,0
|
|
20240325,200900,924329895,3665,3665,3665,3665,0
|
|
20240325,200800,924329895,3665,3665,3665,3665,0
|
|
20240325,200700,924329895,3665,3665,3665,3665,0
|
|
20240325,200600,924329895,3665,3665,3665,3665,0
|
|
20240325,200500,924329895,3665,3665,3665,3665,0
|
|
20240325,200400,924329895,3665,3665,3665,3665,0
|
|
20240325,200300,924329895,3665,3665,3665,3665,0
|
|
20240325,200200,924329895,3665,3665,3665,3665,0
|
|
20240325,200100,924329895,3665,3665,3665,3665,0
|
|
20240325,200000,924329895,3665,3665,3665,3665,0
|
|
20240325,195900,924329895,3665,3665,3665,3665,0
|
|
20240325,195800,924329895,3665,3665,3665,3665,0
|
|
20240325,195700,924329895,3665,3665,3665,3665,0
|
|
20240325,195600,924329895,3665,3665,3665,3665,0
|
|
20240325,195500,924329895,3665,3665,3665,3665,0
|
|
20240325,195400,924329895,3665,3665,3665,3665,0
|
|
20240325,195300,924329895,3665,3665,3665,3665,0
|
|
20240325,195200,924329895,3665,3665,3665,3665,0
|
|
20240325,195100,924329895,3665,3665,3665,3665,0
|
|
20240325,195000,924329895,3665,3665,3665,3665,0
|
|
20240325,194900,924329895,3665,3665,3665,3665,0
|
|
20240325,194800,924329895,3665,3665,3665,3665,0
|
|
20240325,194700,924329895,3665,3665,3665,3665,0
|
|
20240325,194600,924329895,3665,3665,3665,3665,0
|
|
20240325,194500,924329895,3665,3665,3665,3665,2742
|
|
20240325,194400,924329895,3665,3665,3665,3665,0
|
|
20240325,194300,924329895,3665,3665,3665,3665,0
|
|
20240325,194200,924329895,3665,3665,3665,3665,0
|
|
20240325,194100,924329895,3665,3665,3665,3665,0
|
|
20240325,194000,924329895,3665,3665,3665,3665,0
|
|
20240325,193900,924329895,3665,3665,3665,3665,0
|
|
20240325,193800,924329895,3665,3665,3665,3665,0
|
|
20240325,193700,924329895,3665,3665,3665,3665,0
|
|
20240325,193600,924329895,3665,3665,3665,3665,0
|
|
20240325,193500,924329895,3665,3665,3665,3665,0
|
|
20240325,193400,924329895,3665,3665,3665,3665,0
|
|
20240325,193300,924329895,3665,3665,3665,3665,0
|
|
20240325,193200,924329895,3665,3665,3665,3665,0
|
|
20240325,193100,924329895,3665,3665,3665,3665,0
|
|
20240325,193000,924329895,3665,3665,3665,3665,0
|
|
20240325,192900,924329895,3665,3665,3665,3665,0
|
|
20240325,192800,924329895,3665,3665,3665,3665,0
|
|
20240325,192700,924329895,3665,3665,3665,3665,0
|
|
20240325,192600,924329895,3665,3665,3665,3665,0
|
|
20240325,192500,924329895,3665,3665,3665,3665,0
|
|
20240325,192400,924329895,3665,3665,3665,3665,0
|
|
20240325,192300,924329895,3665,3665,3665,3665,0
|
|
20240325,192200,924329895,3665,3665,3665,3665,0
|
|
20240325,192100,924329895,3665,3665,3665,3665,0
|
|
20240325,192000,924329895,3665,3665,3665,3665,0
|
|
20240325,191900,924329895,3665,3665,3665,3665,0
|
|
20240325,191800,924329895,3665,3665,3665,3665,0
|
|
20240325,191700,924329895,3665,3665,3665,3665,0
|
|
20240325,191600,924329895,3665,3665,3665,3665,0
|
|
20240325,191500,924329895,3665,3665,3665,3665,2742
|
|
20240325,191400,924329895,3665,3665,3665,3665,0
|
|
20240325,191300,924329895,3665,3665,3665,3665,0
|
|
20240325,191200,924329895,3665,3665,3665,3665,0
|
|
20240325,191100,924329895,3665,3665,3665,3665,0
|
|
20240325,191000,924329895,3665,3665,3665,3665,0
|
|
20240325,190900,924329895,3665,3665,3665,3665,0
|
|
20240325,190800,924329895,3665,3665,3665,3665,0
|
|
20240325,190700,924329895,3665,3665,3665,3665,0
|
|
20240325,190600,924329895,3665,3665,3665,3665,0
|
|
20240325,190500,924329895,3665,3665,3665,3665,0
|
|
20240325,190400,924329895,3665,3665,3665,3665,0
|
|
20240325,190300,924329895,3665,3665,3665,3665,0
|
|
20240325,190200,924329895,3665,3665,3665,3665,0
|
|
20240325,190100,924329895,3665,3665,3665,3665,0
|
|
20240325,190000,924329895,3665,3665,3665,3665,0
|
|
20240325,185900,924329895,3665,3665,3665,3665,0
|
|
20240325,185800,924329895,3665,3665,3665,3665,0
|
|
20240325,185700,924329895,3665,3665,3665,3665,0
|
|
20240325,185600,924329895,3665,3665,3665,3665,0
|
|
20240325,185500,924329895,3665,3665,3665,3665,0
|
|
20240325,185400,924329895,3665,3665,3665,3665,0
|
|
20240325,185300,924329895,3665,3665,3665,3665,0
|
|
20240325,185200,924329895,3665,3665,3665,3665,0
|
|
20240325,185100,924329895,3665,3665,3665,3665,0
|
|
20240325,185000,924329895,3665,3665,3665,3665,0
|
|
20240325,184900,924329895,3665,3665,3665,3665,0
|
|
20240325,184800,924329895,3665,3665,3665,3665,0
|
|
20240325,184700,924329895,3665,3665,3665,3665,0
|
|
20240325,184600,924329895,3665,3665,3665,3665,0
|
|
20240325,184500,924329895,3665,3665,3665,3665,2742
|
|
20240325,184400,924329895,3665,3665,3665,3665,0
|
|
20240325,184300,924329895,3665,3665,3665,3665,0
|
|
20240325,184200,924329895,3665,3665,3665,3665,0
|
|
20240325,184100,924329895,3665,3665,3665,3665,0
|
|
20240325,184000,924329895,3665,3665,3665,3665,0
|
|
20240325,183900,924329895,3665,3665,3665,3665,0
|
|
20240325,183800,924329895,3665,3665,3665,3665,0
|
|
20240325,183700,924329895,3665,3665,3665,3665,0
|
|
20240325,183600,924329895,3665,3665,3665,3665,0
|
|
20240325,183500,924329895,3665,3665,3665,3665,0
|
|
20240325,183400,924329895,3665,3665,3665,3665,0
|
|
20240325,183300,924329895,3665,3665,3665,3665,0
|
|
20240325,183200,924329895,3665,3665,3665,3665,0
|
|
20240325,183100,924329895,3665,3665,3665,3665,0
|
|
20240325,183000,924329895,3665,3665,3665,3665,0
|
|
20240325,182900,924329895,3665,3665,3665,3665,0
|
|
20240325,182800,924329895,3665,3665,3665,3665,0
|
|
20240325,182700,924329895,3665,3665,3665,3665,0
|
|
20240325,182600,924329895,3665,3665,3665,3665,0
|
|
20240325,182500,924329895,3665,3665,3665,3665,0
|
|
20240325,182400,924329895,3665,3665,3665,3665,0
|
|
20240325,182300,924329895,3665,3665,3665,3665,0
|
|
20240325,182200,924329895,3665,3665,3665,3665,0
|
|
20240325,182100,924329895,3665,3665,3665,3665,0
|
|
20240325,182000,924329895,3665,3665,3665,3665,0
|
|
20240325,181900,924329895,3665,3665,3665,3665,0
|
|
20240325,181800,924329895,3665,3665,3665,3665,0
|
|
20240325,181700,924329895,3665,3665,3665,3665,0
|
|
20240325,181600,924329895,3665,3665,3665,3665,0
|
|
20240325,181500,924329895,3665,3665,3665,3665,2742
|
|
20240325,181400,924329895,3665,3665,3665,3665,0
|
|
20240325,181300,924329895,3665,3665,3665,3665,0
|
|
20240325,181200,924329895,3665,3665,3665,3665,0
|
|
20240325,181100,924329895,3665,3665,3665,3665,0
|
|
20240325,181000,924329895,3665,3665,3665,3665,0
|
|
20240325,180900,924329895,3665,3665,3665,3665,0
|
|
20240325,180800,924329895,3665,3665,3665,3665,0
|
|
20240325,180700,924329895,3665,3665,3665,3665,0
|
|
20240325,180600,924329895,3665,3665,3665,3665,0
|
|
20240325,180500,924329895,3665,3665,3665,3665,0
|
|
20240325,180400,924329895,3665,3665,3665,3665,0
|
|
20240325,180300,924329895,3665,3665,3665,3665,0
|
|
20240325,180200,924329895,3665,3665,3665,3665,0
|
|
20240325,180100,924329895,3665,3665,3665,3665,0
|
|
20240325,180000,924329895,3665,3665,3665,3665,0
|
|
20240325,175900,924329895,3665,3665,3665,3665,0
|
|
20240325,175800,924329895,3665,3665,3665,3665,0
|
|
20240325,175700,924329895,3665,3665,3665,3665,0
|
|
20240325,175600,924329895,3665,3665,3665,3665,0
|
|
20240325,175500,924329895,3665,3665,3665,3665,0
|
|
20240325,175400,924329895,3665,3665,3665,3665,0
|
|
20240325,175300,924329895,3665,3665,3665,3665,0
|
|
20240325,175200,924329895,3665,3665,3665,3665,0
|
|
20240325,175100,924329895,3665,3665,3665,3665,0
|
|
20240325,175000,924329895,3665,3665,3665,3665,0
|
|
20240325,174900,924329895,3665,3665,3665,3665,0
|
|
20240325,174800,924329895,3665,3665,3665,3665,0
|
|
20240325,174700,924329895,3665,3665,3665,3665,0
|
|
20240325,174600,924329895,3665,3665,3665,3665,0
|
|
20240325,174500,924329895,3665,3665,3665,3665,2742
|
|
20240325,174400,924329895,3665,3665,3665,3665,0
|
|
20240325,174300,924329895,3665,3665,3665,3665,0
|
|
20240325,174200,924329895,3665,3665,3665,3665,0
|
|
20240325,174100,924329895,3665,3665,3665,3665,0
|
|
20240325,174000,924329895,3665,3665,3665,3665,0
|
|
20240325,173900,924329895,3665,3665,3665,3665,0
|
|
20240325,173800,924329895,3665,3665,3665,3665,0
|
|
20240325,173700,924329895,3665,3665,3665,3665,0
|
|
20240325,173600,924329895,3665,3665,3665,3665,0
|
|
20240325,173500,924329895,3665,3665,3665,3665,0
|
|
20240325,173400,924329895,3665,3665,3665,3665,0
|
|
20240325,173300,924329895,3665,3665,3665,3665,0
|
|
20240325,173200,924329895,3665,3665,3665,3665,0
|
|
20240325,173100,924329895,3665,3665,3665,3665,0
|
|
20240325,173000,924329895,3665,3665,3665,3665,0
|
|
20240325,172900,924329895,3665,3665,3665,3665,0
|
|
20240325,172800,924329895,3665,3665,3665,3665,0
|
|
20240325,172700,924329895,3665,3665,3665,3665,0
|
|
20240325,172600,924329895,3665,3665,3665,3665,0
|
|
20240325,172500,924329895,3665,3665,3665,3665,0
|
|
20240325,172400,924329895,3665,3665,3665,3665,0
|
|
20240325,172300,924329895,3665,3665,3665,3665,0
|
|
20240325,172200,924329895,3665,3665,3665,3665,0
|
|
20240325,172100,924329895,3665,3665,3665,3665,0
|
|
20240325,172000,924329895,3665,3665,3665,3665,0
|
|
20240325,171900,924329895,3665,3665,3665,3665,0
|
|
20240325,171800,924329895,3665,3665,3665,3665,0
|
|
20240325,171700,924329895,3665,3665,3665,3665,0
|
|
20240325,171600,924329895,3665,3665,3665,3665,0
|
|
20240325,171500,924329895,3665,3665,3665,3665,2742
|
|
20240325,171400,924329895,3665,3665,3665,3665,0
|
|
20240325,171300,924329895,3665,3665,3665,3665,0
|
|
20240325,171200,924329895,3665,3665,3665,3665,0
|
|
20240325,171100,924329895,3665,3665,3665,3665,0
|
|
20240325,171000,924329895,3665,3665,3665,3665,0
|
|
20240325,170900,924329895,3665,3665,3665,3665,0
|
|
20240325,170800,924329895,3665,3665,3665,3665,0
|
|
20240325,170700,924329895,3665,3665,3665,3665,0
|
|
20240325,170600,924329895,3665,3665,3665,3665,0
|
|
20240325,170500,924329895,3665,3665,3665,3665,0
|
|
20240325,170400,924329895,3665,3665,3665,3665,0
|
|
20240325,170300,924329895,3665,3665,3665,3665,0
|
|
20240325,170200,924329895,3665,3665,3665,3665,0
|
|
20240325,170100,924329895,3665,3665,3665,3665,0
|
|
20240325,170000,924329895,3665,3665,3665,3665,0
|
|
20240325,165900,924329895,3665,3665,3665,3665,0
|
|
20240325,165800,924329895,3665,3665,3665,3665,0
|
|
20240325,165700,924329895,3665,3665,3665,3665,0
|
|
20240325,165600,924329895,3665,3665,3665,3665,0
|
|
20240325,165500,924329895,3665,3665,3665,3665,0
|
|
20240325,165400,924329895,3665,3665,3665,3665,0
|
|
20240325,165300,924329895,3665,3665,3665,3665,0
|
|
20240325,165200,924329895,3665,3665,3665,3665,0
|
|
20240325,165100,924329895,3665,3665,3665,3665,0
|
|
20240325,165000,924329895,3665,3665,3665,3665,0
|
|
20240325,164900,924329895,3665,3665,3665,3665,0
|
|
20240325,164800,924329895,3665,3665,3665,3665,0
|
|
20240325,164700,924329895,3665,3665,3665,3665,0
|
|
20240325,164600,924329895,3665,3665,3665,3665,0
|
|
20240325,164500,924329895,3665,3665,3665,3665,2742
|
|
20240325,164400,924329895,3665,3665,3665,3665,0
|
|
20240325,164300,924329895,3665,3665,3665,3665,0
|
|
20240325,164200,924329895,3665,3665,3665,3665,0
|
|
20240325,164100,924329895,3665,3665,3665,3665,0
|
|
20240325,164000,924329895,3665,3665,3665,3665,0
|
|
20240325,163900,924329895,3665,3665,3665,3665,0
|
|
20240325,163800,924329895,3665,3665,3665,3665,0
|
|
20240325,163700,924329895,3665,3665,3665,3665,0
|
|
20240325,163600,924329895,3665,3665,3665,3665,0
|
|
20240325,163500,924329895,3665,3665,3665,3665,0
|
|
20240325,163400,924329895,3665,3665,3665,3665,0
|
|
20240325,163300,924329895,3665,3665,3665,3665,0
|
|
20240325,163200,924329895,3665,3665,3665,3665,0
|
|
20240325,163100,924329895,3665,3665,3665,3665,0
|
|
20240325,163000,924329895,3665,3665,3665,3665,0
|
|
20240325,162900,924329895,3665,3665,3665,3665,0
|
|
20240325,162800,924329895,3665,3665,3665,3665,0
|
|
20240325,162700,924329895,3665,3665,3665,3665,0
|
|
20240325,162600,924329895,3665,3665,3665,3665,0
|
|
20240325,162500,924329895,3665,3665,3665,3665,0
|
|
20240325,162400,924329895,3665,3665,3665,3665,0
|
|
20240325,162300,924329895,3665,3665,3665,3665,0
|
|
20240325,162200,924329895,3665,3665,3665,3665,0
|
|
20240325,162100,924329895,3665,3665,3665,3665,0
|
|
20240325,162000,924329895,3665,3665,3665,3665,0
|
|
20240325,161900,924329895,3665,3665,3665,3665,0
|
|
20240325,161800,924329895,3665,3665,3665,3665,0
|
|
20240325,161700,924329895,3665,3665,3665,3665,0
|
|
20240325,161600,924329895,3665,3665,3665,3665,0
|
|
20240325,161500,924329895,3665,3665,3665,3665,2742
|
|
20240325,161400,924329895,3665,3665,3665,3665,0
|
|
20240325,161300,924329895,3665,3665,3665,3665,0
|
|
20240325,161200,924329895,3665,3665,3665,3665,0
|
|
20240325,161100,924329895,3665,3665,3665,3665,0
|
|
20240325,161000,924329895,3665,3665,3665,3665,0
|
|
20240325,160900,924329895,3665,3665,3665,3665,0
|
|
20240325,160800,924329895,3665,3665,3665,3665,0
|
|
20240325,160700,924329895,3665,3665,3665,3665,0
|
|
20240325,160600,924329895,3665,3665,3665,3665,0
|
|
20240325,160500,924329895,3665,3665,3665,3665,0
|
|
20240325,160400,924329895,3665,3665,3665,3665,0
|
|
20240325,160300,924329895,3665,3665,3665,3665,0
|
|
20240325,160200,924329895,3665,3665,3665,3665,0
|
|
20240325,160100,924329895,3665,3665,3665,3665,0
|
|
20240325,160000,924329895,3665,3665,3665,3665,0
|
|
20240325,155900,924329895,3665,3665,3665,3665,0
|
|
20240325,155800,924329895,3665,3665,3665,3665,0
|
|
20240325,155700,924329895,3665,3665,3665,3665,0
|
|
20240325,155600,924329895,3665,3665,3665,3665,0
|
|
20240325,155500,924329895,3665,3665,3665,3665,0
|
|
20240325,155400,924329895,3665,3665,3665,3665,0
|
|
20240325,155300,924329895,3665,3665,3665,3665,0
|
|
20240325,155200,924329895,3665,3665,3665,3665,0
|
|
20240325,155100,924329895,3665,3665,3665,3665,0
|
|
20240325,155000,924329895,3665,3665,3665,3665,0
|
|
20240325,154900,924329895,3665,3665,3665,3665,0
|
|
20240325,154800,924329895,3665,3665,3665,3665,0
|
|
20240325,154700,924329895,3665,3665,3665,3665,0
|
|
20240325,154600,924329895,3665,3665,3665,3665,0
|
|
20240325,154500,924329895,3665,3665,3665,3665,2742
|
|
20240325,154400,924329895,3665,3665,3665,3665,0
|
|
20240325,154300,924329895,3665,3665,3665,3665,0
|
|
20240325,154200,924329895,3665,3665,3665,3665,0
|
|
20240325,154100,924329895,3665,3665,3665,3665,0
|
|
20240325,154000,924329895,3665,3665,3665,3665,0
|
|
20240325,153900,924329895,3665,3665,3665,3665,0
|
|
20240325,153800,924329895,3665,3665,3665,3665,0
|
|
20240325,153700,924329895,3665,3665,3665,3665,0
|
|
20240325,153600,924329895,3665,3665,3665,3665,0
|
|
20240325,153500,924329895,3665,3665,3665,3665,0
|
|
20240325,153400,924329895,3665,3665,3665,3665,0
|
|
20240325,153300,924329895,3665,3665,3665,3665,0
|
|
20240325,153200,924329895,3665,3665,3665,3665,0
|
|
20240325,153100,924329895,3665,3665,3665,3665,0
|
|
20240325,153000,924329895,3665,3665,3665,3665,2742
|
|
20240325,152900,914280465,3675,3675,3675,3675,0
|
|
20240325,152800,914280465,3675,3675,3675,3675,0
|
|
20240325,152700,914280465,3675,3675,3675,3675,0
|
|
20240325,152600,914280465,3675,3675,3675,3675,0
|
|
20240325,152500,914280465,3675,3675,3675,3675,0
|
|
20240325,152400,914280465,3675,3675,3675,3675,0
|
|
20240325,152300,914280465,3675,3675,3675,3675,0
|
|
20240325,152200,914280465,3675,3675,3675,3675,0
|
|
20240325,152100,914280465,3675,3675,3675,3675,0
|
|
20240325,152000,914280465,3675,3675,3675,3675,0
|
|
20240325,151900,914280465,3675,3650,3675,3650,653
|
|
20240325,151800,911886660,3650,3655,3655,3650,219
|
|
20240325,151700,911087280,3655,3660,3670,3650,1460
|
|
20240325,151600,905747975,3660,3660,3660,3660,697
|
|
20240325,151500,903196955,3660,3650,3660,3650,839
|
|
20240325,151400,900127215,3660,3655,3660,3655,686
|
|
20240325,151300,897619880,3655,3655,3655,3655,4
|
|
20240325,151200,897605260,3655,3655,3655,3655,7
|
|
20240325,151100,897579675,3655,3655,3660,3655,108
|
|
20240325,151000,897184915,3660,3660,3660,3660,338
|
|
20240325,150900,895947835,3660,3660,3660,3660,0
|
|
20240325,150800,895947835,3660,3670,3670,3660,1147
|
|
20240325,150700,891749300,3665,3665,3665,3665,783
|
|
20240325,150600,888879605,3665,3670,3670,3665,183
|
|
20240325,150500,888208070,3670,3670,3670,3670,13
|
|
20240325,150400,888160360,3675,3670,3675,3670,5001
|
|
20240325,150300,869806685,3670,3670,3670,3665,8
|
|
20240325,150200,869777335,3670,3670,3670,3670,6
|
|
20240325,150100,869755315,3670,3670,3670,3670,349
|
|
20240325,150000,868474485,3670,3675,3675,3670,268
|
|
20240325,145900,867490915,3675,3665,3675,3665,13269
|
|
20240325,145800,818779135,3660,3660,3665,3660,1895
|
|
20240325,145700,811843270,3655,3660,3660,3655,523
|
|
20240325,145600,809931700,3655,3655,3655,3655,27
|
|
20240325,145500,809833015,3660,3660,3660,3660,8
|
|
20240325,145400,809803735,3660,3660,3660,3660,2504
|
|
20240325,145300,800639095,3660,3660,3660,3660,362
|
|
20240325,145200,799314175,3660,3655,3660,3655,17
|
|
20240325,145100,799252005,3655,3650,3655,3650,1026
|
|
20240325,145000,795502075,3650,3650,3650,3650,219
|
|
20240325,144900,794702725,3650,3650,3650,3650,0
|
|
20240325,144800,794702725,3650,3650,3655,3650,1306
|
|
20240325,144700,789935810,3650,3645,3650,3645,115
|
|
20240325,144600,789516615,3650,3650,3650,3650,557
|
|
20240325,144500,787483565,3650,3655,3655,3650,527
|
|
20240325,144400,785559960,3655,3660,3660,3655,79
|
|
20240325,144300,785271065,3660,3650,3660,3650,1035
|
|
20240325,144200,781488215,3650,3645,3650,3645,2805
|
|
20240325,144100,771259410,3640,3640,3640,3640,510
|
|
20240325,144000,769403010,3645,3645,3645,3645,5
|
|
20240325,143900,769384785,3645,3645,3645,3645,5
|
|
20240325,143800,769366560,3645,3645,3645,3645,1
|
|
20240325,143700,769362915,3635,3640,3640,3635,1374
|
|
20240325,143600,764363870,3640,3640,3640,3640,1145
|
|
20240325,143500,760196070,3640,3640,3640,3640,5
|
|
20240325,143400,760177870,3640,3640,3640,3640,5
|
|
20240325,143300,760159670,3640,3640,3640,3640,7
|
|
20240325,143200,760134190,3640,3640,3640,3640,10
|
|
20240325,143100,760097790,3635,3635,3635,3635,100
|
|
20240325,143000,759734290,3635,3635,3635,3635,546
|
|
20240325,142900,757749580,3635,3640,3640,3635,982
|
|
20240325,142800,754175350,3640,3645,3645,3640,5
|
|
20240325,142700,754157135,3645,3645,3645,3645,6
|
|
20240325,142600,754135265,3640,3640,3640,3640,0
|
|
20240325,142500,754135265,3640,3640,3640,3640,0
|
|
20240325,142400,754135265,3640,3640,3640,3640,10
|
|
20240325,142300,754098865,3640,3640,3640,3640,0
|
|
20240325,142200,754098865,3640,3645,3645,3640,597
|
|
20240325,142100,751925760,3645,3645,3645,3645,8
|
|
20240325,142000,751896600,3645,3645,3645,3645,14
|
|
20240325,141900,751845570,3645,3645,3645,3645,6
|
|
20240325,141800,751823700,3645,3645,3645,3645,8
|
|
20240325,141700,751794540,3645,3645,3645,3645,5
|
|
20240325,141600,751776315,3645,3645,3645,3645,5
|
|
20240325,141500,751758090,3645,3645,3645,3645,5
|
|
20240325,141400,751739865,3645,3640,3645,3640,156
|
|
20240325,141300,751171595,3640,3640,3640,3640,5
|
|
20240325,141200,751153395,3640,3640,3640,3640,5
|
|
20240325,141100,751135195,3640,3640,3640,3640,8
|
|
20240325,141000,751106075,3640,3640,3640,3640,60
|
|
20240325,140900,750887675,3645,3645,3645,3645,6
|
|
20240325,140800,750865805,3645,3645,3645,3645,89
|
|
20240325,140700,750541400,3645,3645,3645,3645,16
|
|
20240325,140600,750483080,3645,3645,3645,3645,5
|
|
20240325,140500,750464855,3635,3635,3635,3635,263
|
|
20240325,140400,749508850,3635,3640,3645,3635,623
|
|
20240325,140300,747239705,3640,3640,3640,3640,4
|
|
20240325,140200,747225145,3640,3640,3640,3640,2
|
|
20240325,140100,747217865,3635,3645,3645,3635,324
|
|
20240325,140000,746040085,3645,3645,3645,3645,56
|
|
20240325,135900,745835965,3645,3645,3645,3645,4
|
|
20240325,135800,745821385,3645,3645,3645,3645,6
|
|
20240325,135700,745799515,3645,3645,3645,3645,879
|
|
20240325,135600,742595560,3645,3645,3645,3645,9
|
|
20240325,135500,742562755,3645,3645,3645,3645,5
|
|
20240325,135400,742544530,3645,3645,3645,3645,6
|
|
20240325,135300,742522660,3645,3645,3645,3645,5
|
|
20240325,135200,742504435,3645,3645,3645,3645,5
|
|
20240325,135100,742486210,3645,3645,3645,3645,1505
|
|
20240325,135000,737000485,3645,3645,3645,3645,5
|
|
20240325,134900,736982260,3645,3645,3645,3645,507
|
|
20240325,134800,735134245,3645,3645,3645,3645,8
|
|
20240325,134700,735105085,3645,3640,3645,3640,34
|
|
20240325,134600,734981160,3635,3640,3645,3635,7592
|
|
20240325,134500,707346260,3630,3630,3630,3630,140
|
|
20240325,134400,706838060,3625,3625,3625,3625,0
|
|
20240325,134300,706838060,3625,3630,3630,3625,534
|
|
20240325,134200,704900915,3630,3640,3640,3630,1319
|
|
20240325,134100,700110305,3645,3645,3645,3645,6
|
|
20240325,134000,700088435,3645,3645,3645,3645,4
|
|
20240325,133900,700073855,3645,3645,3645,3645,6
|
|
20240325,133800,700051985,3645,3640,3645,3640,3001
|
|
20240325,133700,689128340,3635,3635,3635,3635,82
|
|
20240325,133600,688830270,3635,3625,3635,3625,1928
|
|
20240325,133500,681837675,3625,3625,3625,3625,6
|
|
20240325,133400,681815925,3625,3625,3625,3625,7
|
|
20240325,133300,681790550,3625,3625,3625,3625,5
|
|
20240325,133200,681772425,3625,3625,3625,3625,47
|
|
20240325,133100,681602050,3620,3620,3620,3620,0
|
|
20240325,133000,681602050,3620,3620,3620,3620,3
|
|
20240325,132900,681591190,3620,3625,3625,3620,163
|
|
20240325,132800,681001110,3625,3625,3625,3625,6
|
|
20240325,132700,680979360,3625,3625,3625,3625,282
|
|
20240325,132600,679957110,3625,3625,3625,3625,5
|
|
20240325,132500,679938985,3625,3625,3625,3625,7
|
|
20240325,132400,679913610,3625,3625,3625,3625,1
|
|
20240325,132300,679909985,3620,3620,3620,3620,0
|
|
20240325,132200,679909985,3620,3620,3620,3620,9
|
|
20240325,132100,679877405,3620,3620,3620,3620,6
|
|
20240325,132000,679855685,3615,3615,3615,3615,0
|
|
20240325,131900,679855685,3615,3615,3615,3615,0
|
|
20240325,131800,679855685,3615,3615,3615,3615,0
|
|
20240325,131700,679855685,3615,3615,3615,3615,0
|
|
20240325,131600,679855685,3615,3615,3615,3615,0
|
|
20240325,131500,679855685,3615,3615,3615,3615,0
|
|
20240325,131400,679855685,3615,3620,3620,3615,10
|
|
20240325,131300,679819500,3620,3620,3620,3620,0
|
|
20240325,131200,679819500,3620,3620,3620,3620,10
|
|
20240325,131100,679783300,3620,3625,3625,3620,38
|
|
20240325,131000,679645710,3625,3625,3625,3625,54
|
|
20240325,130900,679449960,3625,3625,3625,3625,6
|
|
20240325,130800,679428210,3625,3625,3625,3625,1
|
|
20240325,130700,679424585,3610,3610,3610,3610,0
|
|
20240325,130600,679424585,3610,3610,3610,3610,153
|
|
20240325,130500,678872255,3610,3610,3610,3610,414
|
|
20240325,130400,677377715,3610,3610,3610,3610,101
|
|
20240325,130300,677013105,3610,3615,3615,3610,75
|
|
20240325,130200,676742180,3615,3615,3615,3615,5
|
|
20240325,130100,676724105,3615,3615,3615,3615,5
|
|
20240325,130000,676706030,3615,3615,3615,3615,5
|
|
20240325,125900,676687955,3615,3615,3615,3615,67
|
|
20240325,125800,676445750,3615,3615,3615,3615,520
|
|
20240325,125700,674565950,3615,3620,3620,3615,2003
|
|
20240325,125600,667325090,3620,3620,3620,3620,9
|
|
20240325,125500,667292510,3620,3620,3620,3620,6
|
|
20240325,125400,667270790,3620,3620,3620,3620,7
|
|
20240325,125300,667245450,3620,3620,3620,3620,12
|
|
20240325,125200,667202010,3620,3620,3620,3620,726
|
|
20240325,125100,664573890,3620,3625,3625,3620,144
|
|
20240325,125000,664052600,3625,3625,3625,3625,8
|
|
20240325,124900,664023600,3625,3625,3625,3625,27
|
|
20240325,124800,663925725,3625,3625,3625,3625,15
|
|
20240325,124700,663871350,3625,3625,3625,3625,0
|
|
20240325,124600,663871350,3625,3625,3625,3625,0
|
|
20240325,124500,663871350,3625,3625,3625,3625,40
|
|
20240325,124400,663726350,3625,3625,3625,3625,7
|
|
20240325,124300,663700975,3620,3620,3620,3620,0
|
|
20240325,124200,663700975,3620,3620,3620,3620,0
|
|
20240325,124100,663700975,3620,3625,3625,3620,359
|
|
20240325,124000,662401100,3625,3625,3625,3625,0
|
|
20240325,123900,662401100,3625,3625,3625,3625,290
|
|
20240325,123800,661349850,3625,3625,3625,3625,0
|
|
20240325,123700,661349850,3625,3625,3625,3625,0
|
|
20240325,123600,661349850,3625,3625,3625,3625,0
|
|
20240325,123500,661349850,3625,3630,3630,3625,8
|
|
20240325,123400,661320825,3630,3630,3630,3630,1
|
|
20240325,123300,661317195,3625,3625,3625,3625,0
|
|
20240325,123200,661317195,3625,3630,3630,3625,105
|
|
20240325,123100,660936545,3630,3635,3635,3630,68
|
|
20240325,123000,660689680,3635,3635,3635,3635,5
|
|
20240325,122900,660671505,3635,3635,3635,3635,5
|
|
20240325,122800,660653330,3635,3640,3640,3635,12
|
|
20240325,122700,660609690,3640,3640,3640,3640,6
|
|
20240325,122600,660587850,3640,3640,3640,3640,4
|
|
20240325,122500,660573290,3640,3640,3640,3640,10
|
|
20240325,122400,660536890,3630,3630,3630,3630,0
|
|
20240325,122300,660536890,3630,3630,3630,3630,0
|
|
20240325,122200,660536890,3630,3635,3635,3630,275
|
|
20240325,122100,659538265,3635,3645,3645,3635,601
|
|
20240325,122000,657353620,3645,3640,3645,3635,37
|
|
20240325,121900,657219015,3640,3640,3640,3640,0
|
|
20240325,121800,657219015,3640,3640,3645,3635,697
|
|
20240325,121700,654682090,3640,3640,3640,3640,1
|
|
20240325,121600,654678450,3640,3640,3640,3640,100
|
|
20240325,121500,654314450,3645,3645,3645,3645,4
|
|
20240325,121400,654299870,3645,3650,3650,3645,372
|
|
20240325,121300,652943905,3650,3655,3655,3650,350
|
|
20240325,121200,651666150,3655,3660,3660,3655,105
|
|
20240325,121100,651282350,3660,3660,3660,3660,9
|
|
20240325,121000,651249410,3660,3660,3660,3660,130
|
|
20240325,120900,650773610,3665,3665,3665,3665,5
|
|
20240325,120800,650755285,3665,3665,3665,3665,5
|
|
20240325,120700,650736960,3665,3665,3665,3665,50
|
|
20240325,120600,650553710,3660,3665,3665,3660,10
|
|
20240325,120500,650517065,3665,3665,3665,3665,4
|
|
20240325,120400,650502405,3665,3665,3665,3665,6
|
|
20240325,120300,650480415,3665,3665,3665,3665,9
|
|
20240325,120200,650447430,3665,3665,3665,3665,16
|
|
20240325,120100,650388790,3665,3665,3665,3665,4
|
|
20240325,120000,650374130,3665,3660,3665,3660,1674
|
|
20240325,115900,644246710,3665,3665,3665,3650,203
|
|
20240325,115800,643503315,3650,3670,3670,3650,247
|
|
20240325,115700,642598630,3670,3670,3670,3670,51
|
|
20240325,115600,642411460,3665,3665,3665,3665,2
|
|
20240325,115500,642404130,3665,3665,3665,3665,156
|
|
20240325,115400,641832390,3665,3665,3665,3665,56
|
|
20240325,115300,641627150,3665,3660,3665,3660,77
|
|
20240325,115200,641345250,3660,3660,3660,3660,62
|
|
20240325,115100,641118330,3660,3660,3660,3660,45
|
|
20240325,115000,640953630,3660,3660,3660,3660,63
|
|
20240325,114900,640723050,3660,3660,3660,3660,41
|
|
20240325,114800,640572990,3660,3665,3665,3660,110
|
|
20240325,114700,640170100,3665,3665,3665,3665,10
|
|
20240325,114600,640133450,3665,3665,3665,3665,44
|
|
20240325,114500,639972190,3665,3665,3665,3660,769
|
|
20240325,114400,637154455,3665,3660,3665,3660,63
|
|
20240325,114300,636923640,3665,3665,3665,3665,67
|
|
20240325,114200,636678085,3665,3665,3665,3665,42
|
|
20240325,114100,636524155,3665,3665,3665,3665,54
|
|
20240325,114000,636326245,3665,3665,3665,3665,186
|
|
20240325,113900,635644555,3665,3665,3665,3665,134
|
|
20240325,113800,635153445,3665,3665,3665,3665,296
|
|
20240325,113700,634068605,3665,3665,3665,3660,556
|
|
20240325,113600,632033375,3665,3660,3665,3660,403
|
|
20240325,113500,630558185,3660,3660,3660,3650,95
|
|
20240325,113400,630210885,3660,3660,3660,3660,555
|
|
20240325,113300,628179585,3660,3660,3660,3660,90
|
|
20240325,113200,627850185,3660,3660,3660,3645,145
|
|
20240325,113100,627320985,3665,3655,3665,3655,2212
|
|
20240325,113000,619227790,3655,3655,3655,3655,51
|
|
20240325,112900,619041385,3655,3655,3655,3655,55
|
|
20240325,112800,618840360,3655,3655,3655,3655,51
|
|
20240325,112700,618653955,3655,3655,3655,3655,77
|
|
20240325,112600,618372520,3655,3655,3655,3655,1548
|
|
20240325,112500,612714580,3655,3650,3655,3650,1082
|
|
20240325,112400,608765045,3655,3655,3655,3650,552
|
|
20240325,112300,606749985,3655,3655,3655,3650,624
|
|
20240325,112200,604471765,3655,3655,3655,3655,47
|
|
20240325,112100,604299980,3655,3655,3655,3650,3063
|
|
20240325,112000,593119030,3655,3650,3655,3650,166
|
|
20240325,111900,592512905,3650,3645,3650,3645,57
|
|
20240325,111800,592304865,3655,3655,3655,3655,44
|
|
20240325,111700,592144045,3655,3645,3655,3645,211
|
|
20240325,111600,591373870,3650,3655,3655,3650,93
|
|
20240325,111500,591034395,3655,3655,3655,3650,115
|
|
20240325,111400,590614115,3655,3655,3655,3655,44
|
|
20240325,111300,590453295,3655,3655,3655,3655,59
|
|
20240325,111200,590237650,3650,3645,3650,3645,1539
|
|
20240325,111100,584621020,3645,3645,3645,3645,60
|
|
20240325,111000,584402320,3645,3645,3645,3645,47
|
|
20240325,110900,584231005,3650,3640,3650,3640,1555
|
|
20240325,110800,578563410,3640,3640,3640,3640,336
|
|
20240325,110700,577340370,3640,3640,3640,3640,65
|
|
20240325,110600,577103770,3640,3640,3640,3640,45
|
|
20240325,110500,576939970,3645,3645,3645,3645,60
|
|
20240325,110400,576721270,3645,3650,3650,3630,830
|
|
20240325,110300,573700410,3650,3650,3650,3650,50
|
|
20240325,110200,573517910,3645,3645,3645,3645,290
|
|
20240325,110100,572460860,3645,3640,3645,3640,62
|
|
20240325,110000,572234875,3640,3630,3640,3630,40
|
|
20240325,105900,572089345,3630,3640,3640,3630,1054
|
|
20240325,105800,568262795,3630,3615,3630,3615,2016
|
|
20240325,105700,560958260,3615,3630,3630,3610,5682
|
|
20240325,105600,540392945,3635,3645,3645,3635,1468
|
|
20240325,105500,535049300,3645,3640,3655,3635,3531
|
|
20240325,105400,522183640,3655,3645,3655,3640,6633
|
|
20240325,105300,497978910,3640,3595,3650,3595,22165
|
|
20240325,105200,417461535,3595,3590,3595,3590,1053
|
|
20240325,105100,413681060,3585,3585,3585,3585,386
|
|
20240325,105000,412297250,3585,3585,3585,3585,46
|
|
20240325,104900,412132340,3585,3585,3585,3585,54
|
|
20240325,104800,411938750,3585,3585,3585,3580,193
|
|
20240325,104700,411247565,3585,3585,3585,3585,56
|
|
20240325,104600,411046805,3585,3580,3585,3580,44
|
|
20240325,104500,410889070,3580,3580,3580,3580,21
|
|
20240325,104400,410813890,3580,3580,3580,3580,45
|
|
20240325,104300,410652790,3580,3580,3580,3580,56
|
|
20240325,104200,410452310,3580,3580,3580,3580,327
|
|
20240325,104100,409281650,3580,3580,3580,3560,4625
|
|
20240325,104000,392815310,3580,3580,3580,3580,50
|
|
20240325,103900,392636310,3580,3580,3580,3580,66
|
|
20240325,103800,392400030,3580,3580,3580,3580,38
|
|
20240325,103700,392263990,3580,3580,3580,3560,3107
|
|
20240325,103600,381188140,3580,3580,3580,3580,66
|
|
20240325,103500,380951860,3580,3580,3580,3580,59
|
|
20240325,103400,380740640,3580,3580,3580,3580,45
|
|
20240325,103300,380579540,3580,3580,3580,3580,357
|
|
20240325,103200,379301480,3580,3575,3580,3575,1099
|
|
20240325,103100,375372310,3575,3590,3590,3575,1054
|
|
20240325,103000,371603970,3590,3590,3590,3590,47
|
|
20240325,102900,371435240,3590,3590,3590,3590,70
|
|
20240325,102800,371183940,3590,3590,3590,3590,44
|
|
20240325,102700,371025980,3590,3590,3590,3590,61
|
|
20240325,102600,370806990,3590,3590,3590,3590,43
|
|
20240325,102500,370652620,3590,3590,3590,3590,58
|
|
20240325,102400,370444400,3580,3595,3595,3580,179
|
|
20240325,102300,369802255,3595,3595,3595,3595,97
|
|
20240325,102200,369453540,3595,3595,3595,3595,49
|
|
20240325,102100,369277385,3595,3595,3595,3595,64
|
|
20240325,102000,369047305,3595,3595,3595,3590,41
|
|
20240325,101900,368899915,3595,3595,3595,3595,55
|
|
20240325,101800,368702190,3595,3595,3595,3595,49
|
|
20240325,101700,368526035,3595,3595,3595,3595,53
|
|
20240325,101600,368335500,3595,3595,3595,3595,51
|
|
20240325,101500,368152155,3595,3595,3595,3590,71
|
|
20240325,101400,367896985,3595,3595,3595,3595,76
|
|
20240325,101300,367623765,3590,3595,3595,3590,65
|
|
20240325,101200,367390095,3595,3590,3595,3590,39
|
|
20240325,101100,367249895,3590,3590,3590,3590,57
|
|
20240325,101000,367045265,3585,3585,3585,3585,488
|
|
20240325,100900,365295785,3585,3590,3590,3585,56
|
|
20240325,100800,365095010,3590,3590,3590,3585,2689
|
|
20240325,100700,355454705,3590,3595,3595,3575,5469
|
|
20240325,100600,335887405,3595,3595,3595,3590,69
|
|
20240325,100500,335639435,3595,3595,3595,3595,65
|
|
20240325,100400,335405760,3595,3590,3595,3590,54
|
|
20240325,100300,335211680,3595,3595,3595,3595,54
|
|
20240325,100200,335017550,3595,3595,3595,3595,45
|
|
20240325,100100,334855775,3590,3585,3590,3585,1688
|
|
20240325,100000,328795880,3585,3595,3595,3585,536
|
|
20240325,095900,326873480,3590,3590,3590,3590,10
|
|
20240325,095800,326837580,3595,3595,3595,3590,157
|
|
20240325,095700,326273775,3595,3595,3595,3595,680
|
|
20240325,095600,323829175,3600,3600,3600,3600,65
|
|
20240325,095500,323595175,3600,3605,3605,3600,1206
|
|
20240325,095400,319253505,3610,3610,3610,3610,61
|
|
20240325,095300,319033295,3610,3610,3610,3610,112
|
|
20240325,095200,318628975,3610,3610,3610,3610,47
|
|
20240325,095100,318459305,3610,3610,3610,3610,58
|
|
20240325,095000,318249925,3610,3615,3615,3610,62
|
|
20240325,094900,318025860,3615,3605,3615,3605,4367
|
|
20240325,094800,302282245,3605,3600,3605,3600,42
|
|
20240325,094700,302130860,3605,3605,3605,3605,167
|
|
20240325,094600,301528825,3610,3610,3610,3610,48
|
|
20240325,094500,301355545,3610,3615,3615,3610,53
|
|
20240325,094400,301163960,3615,3610,3615,3610,66
|
|
20240325,094300,300925465,3610,3620,3620,3610,448
|
|
20240325,094200,299305485,3635,3635,3635,3635,50
|
|
20240325,094100,299123735,3635,3635,3635,3635,62
|
|
20240325,094000,298898365,3620,3635,3635,3620,2097
|
|
20240325,093900,291286125,3640,3640,3640,3635,2388
|
|
20240325,093800,282605180,3640,3640,3640,3640,2682
|
|
20240325,093700,272842700,3640,3640,3640,3635,1848
|
|
20240325,093600,266119985,3640,3640,3640,3635,100
|
|
20240325,093500,265756040,3635,3630,3635,3630,2812
|
|
20240325,093400,255534840,3630,3615,3630,3610,2390
|
|
20240325,093300,246874020,3615,3625,3625,3615,118
|
|
20240325,093200,246446955,3625,3625,3630,3625,1006
|
|
20240325,093100,242797470,3615,3630,3630,3615,8
|
|
20240325,093000,242768465,3630,3605,3635,3605,12382
|
|
20240325,092900,197932350,3605,3610,3610,3605,373
|
|
20240325,092800,196585870,3610,3610,3610,3605,121
|
|
20240325,092700,196149265,3605,3610,3610,3605,673
|
|
20240325,092600,193722235,3605,3605,3605,3605,1417
|
|
20240325,092500,188613950,3605,3600,3605,3600,157
|
|
20240325,092400,188048480,3600,3590,3600,3590,4648
|
|
20240325,092300,171333385,3585,3585,3585,3585,510
|
|
20240325,092200,169505035,3585,3565,3585,3565,330
|
|
20240325,092100,168322085,3565,3575,3585,3565,210
|
|
20240325,092000,167572230,3585,3585,3585,3585,48
|
|
20240325,091900,167400150,3585,3585,3585,3580,3124
|
|
20240325,091800,156200665,3590,3595,3595,3590,142
|
|
20240325,091700,155690185,3595,3595,3600,3590,3458
|
|
20240325,091600,143259155,3595,3595,3600,3585,1847
|
|
20240325,091500,136611815,3595,3620,3620,3585,1769
|
|
20240325,091400,130228590,3620,3565,3620,3560,13940
|
|
20240325,091300,80322185,3550,3560,3560,3535,1227
|
|
20240325,091200,75954690,3560,3560,3560,3560,242
|
|
20240325,091100,75093170,3560,3560,3560,3560,157
|
|
20240325,091000,74534250,3560,3555,3560,3550,2395
|
|
20240325,090900,66012170,3555,3550,3555,3550,294
|
|
20240325,090800,64968145,3550,3545,3550,3545,621
|
|
20240325,090700,62764010,3545,3530,3550,3525,9189
|
|
20240325,090600,30230715,3525,3515,3525,3515,1063
|
|
20240325,090500,26487635,3515,3515,3515,3515,3320
|
|
20240325,090400,14817835,3515,3510,3515,3500,1663
|
|
20240325,090300,8975280,3510,3505,3510,3500,322
|
|
20240325,090200,7845625,3505,3505,3510,3505,37
|
|
20240325,090100,7715935,3500,3500,3500,3500,965
|
|
20240325,090000,4338435,3500,3500,3500,3485,1240
|