657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195400,610437090,3705,3705,3705,3705,3126
|
|
20240326,195300,610437090,3705,3705,3705,3705,0
|
|
20240326,195200,610437090,3705,3705,3705,3705,0
|
|
20240326,195100,610437090,3705,3705,3705,3705,0
|
|
20240326,195000,610437090,3705,3705,3705,3705,0
|
|
20240326,194900,610437090,3705,3705,3705,3705,0
|
|
20240326,194800,610437090,3705,3705,3705,3705,0
|
|
20240326,194700,610437090,3705,3705,3705,3705,0
|
|
20240326,194600,610437090,3705,3705,3705,3705,0
|
|
20240326,194500,610437090,3705,3705,3705,3705,0
|
|
20240326,194400,610437090,3705,3705,3705,3705,0
|
|
20240326,194300,610437090,3705,3705,3705,3705,0
|
|
20240326,194200,610437090,3705,3705,3705,3705,0
|
|
20240326,194100,610437090,3705,3705,3705,3705,0
|
|
20240326,194000,610437090,3705,3705,3705,3705,0
|
|
20240326,193900,610437090,3705,3705,3705,3705,0
|
|
20240326,193800,610437090,3705,3705,3705,3705,0
|
|
20240326,193700,610437090,3705,3705,3705,3705,0
|
|
20240326,193600,610437090,3705,3705,3705,3705,0
|
|
20240326,193500,610437090,3705,3705,3705,3705,0
|
|
20240326,193400,610437090,3705,3705,3705,3705,0
|
|
20240326,193300,610437090,3705,3705,3705,3705,0
|
|
20240326,193200,610437090,3705,3705,3705,3705,0
|
|
20240326,193100,610437090,3705,3705,3705,3705,0
|
|
20240326,193000,610437090,3705,3705,3705,3705,0
|
|
20240326,192900,610437090,3705,3705,3705,3705,0
|
|
20240326,192800,610437090,3705,3705,3705,3705,0
|
|
20240326,192700,610437090,3705,3705,3705,3705,0
|
|
20240326,192600,610437090,3705,3705,3705,3705,0
|
|
20240326,192500,610437090,3705,3705,3705,3705,0
|
|
20240326,192400,610437090,3705,3705,3705,3705,3126
|
|
20240326,192300,610437090,3705,3705,3705,3705,0
|
|
20240326,192200,610437090,3705,3705,3705,3705,0
|
|
20240326,192100,610437090,3705,3705,3705,3705,0
|
|
20240326,192000,610437090,3705,3705,3705,3705,0
|
|
20240326,191900,610437090,3705,3705,3705,3705,0
|
|
20240326,191800,610437090,3705,3705,3705,3705,0
|
|
20240326,191700,610437090,3705,3705,3705,3705,0
|
|
20240326,191600,610437090,3705,3705,3705,3705,0
|
|
20240326,191500,610437090,3705,3705,3705,3705,0
|
|
20240326,191400,610437090,3705,3705,3705,3705,0
|
|
20240326,191300,610437090,3705,3705,3705,3705,0
|
|
20240326,191200,610437090,3705,3705,3705,3705,0
|
|
20240326,191100,610437090,3705,3705,3705,3705,0
|
|
20240326,191000,610437090,3705,3705,3705,3705,0
|
|
20240326,190900,610437090,3705,3705,3705,3705,0
|
|
20240326,190800,610437090,3705,3705,3705,3705,0
|
|
20240326,190700,610437090,3705,3705,3705,3705,0
|
|
20240326,190600,610437090,3705,3705,3705,3705,0
|
|
20240326,190500,610437090,3705,3705,3705,3705,0
|
|
20240326,190400,610437090,3705,3705,3705,3705,0
|
|
20240326,190300,610437090,3705,3705,3705,3705,0
|
|
20240326,190200,610437090,3705,3705,3705,3705,0
|
|
20240326,190100,610437090,3705,3705,3705,3705,0
|
|
20240326,190000,610437090,3705,3705,3705,3705,0
|
|
20240326,185900,610437090,3705,3705,3705,3705,0
|
|
20240326,185800,610437090,3705,3705,3705,3705,0
|
|
20240326,185700,610437090,3705,3705,3705,3705,0
|
|
20240326,185600,610437090,3705,3705,3705,3705,0
|
|
20240326,185500,610437090,3705,3705,3705,3705,0
|
|
20240326,185400,610437090,3705,3705,3705,3705,3126
|
|
20240326,185300,610437090,3705,3705,3705,3705,0
|
|
20240326,185200,610437090,3705,3705,3705,3705,0
|
|
20240326,185100,610437090,3705,3705,3705,3705,0
|
|
20240326,185000,610437090,3705,3705,3705,3705,0
|
|
20240326,184900,610437090,3705,3705,3705,3705,0
|
|
20240326,184800,610437090,3705,3705,3705,3705,0
|
|
20240326,184700,610437090,3705,3705,3705,3705,0
|
|
20240326,184600,610437090,3705,3705,3705,3705,0
|
|
20240326,184500,610437090,3705,3705,3705,3705,0
|
|
20240326,184400,610437090,3705,3705,3705,3705,0
|
|
20240326,184300,610437090,3705,3705,3705,3705,0
|
|
20240326,184200,610437090,3705,3705,3705,3705,0
|
|
20240326,184100,610437090,3705,3705,3705,3705,0
|
|
20240326,184000,610437090,3705,3705,3705,3705,0
|
|
20240326,183900,610437090,3705,3705,3705,3705,0
|
|
20240326,183800,610437090,3705,3705,3705,3705,0
|
|
20240326,183700,610437090,3705,3705,3705,3705,0
|
|
20240326,183600,610437090,3705,3705,3705,3705,0
|
|
20240326,183500,610437090,3705,3705,3705,3705,0
|
|
20240326,183400,610437090,3705,3705,3705,3705,0
|
|
20240326,183300,610437090,3705,3705,3705,3705,0
|
|
20240326,183200,610437090,3705,3705,3705,3705,0
|
|
20240326,183100,610437090,3705,3705,3705,3705,0
|
|
20240326,183000,610437090,3705,3705,3705,3705,0
|
|
20240326,182900,610437090,3705,3705,3705,3705,0
|
|
20240326,182800,610437090,3705,3705,3705,3705,0
|
|
20240326,182700,610437090,3705,3705,3705,3705,0
|
|
20240326,182600,610437090,3705,3705,3705,3705,0
|
|
20240326,182500,610437090,3705,3705,3705,3705,0
|
|
20240326,182400,610437090,3705,3705,3705,3705,3126
|
|
20240326,182300,610437090,3705,3705,3705,3705,0
|
|
20240326,182200,610437090,3705,3705,3705,3705,0
|
|
20240326,182100,610437090,3705,3705,3705,3705,0
|
|
20240326,182000,610437090,3705,3705,3705,3705,0
|
|
20240326,181900,610437090,3705,3705,3705,3705,0
|
|
20240326,181800,610437090,3705,3705,3705,3705,0
|
|
20240326,181700,610437090,3705,3705,3705,3705,0
|
|
20240326,181600,610437090,3705,3705,3705,3705,0
|
|
20240326,181500,610437090,3705,3705,3705,3705,0
|
|
20240326,181400,610437090,3705,3705,3705,3705,0
|
|
20240326,181300,610437090,3705,3705,3705,3705,0
|
|
20240326,181200,610437090,3705,3705,3705,3705,0
|
|
20240326,181100,610437090,3705,3705,3705,3705,0
|
|
20240326,181000,610437090,3705,3705,3705,3705,0
|
|
20240326,180900,610437090,3705,3705,3705,3705,0
|
|
20240326,180800,610437090,3705,3705,3705,3705,0
|
|
20240326,180700,610437090,3705,3705,3705,3705,0
|
|
20240326,180600,610437090,3705,3705,3705,3705,0
|
|
20240326,180500,610437090,3705,3705,3705,3705,0
|
|
20240326,180400,610437090,3705,3705,3705,3705,0
|
|
20240326,180300,610437090,3705,3705,3705,3705,0
|
|
20240326,180200,610437090,3705,3705,3705,3705,0
|
|
20240326,180100,610437090,3705,3705,3705,3705,0
|
|
20240326,180000,610437090,3705,3705,3705,3705,0
|
|
20240326,175900,610437090,3705,3705,3705,3705,0
|
|
20240326,175800,610437090,3705,3705,3705,3705,0
|
|
20240326,175700,610437090,3705,3705,3705,3705,0
|
|
20240326,175600,610437090,3705,3705,3705,3705,0
|
|
20240326,175500,610437090,3705,3705,3705,3705,0
|
|
20240326,175400,610437090,3705,3705,3705,3705,3126
|
|
20240326,175300,610437090,3705,3705,3705,3705,0
|
|
20240326,175200,610437090,3705,3705,3705,3705,0
|
|
20240326,175100,610437090,3705,3705,3705,3705,0
|
|
20240326,175000,610437090,3705,3705,3705,3705,0
|
|
20240326,174900,610437090,3705,3705,3705,3705,0
|
|
20240326,174800,610437090,3705,3705,3705,3705,0
|
|
20240326,174700,610437090,3705,3705,3705,3705,0
|
|
20240326,174600,610437090,3705,3705,3705,3705,0
|
|
20240326,174500,610437090,3705,3705,3705,3705,0
|
|
20240326,174400,610437090,3705,3705,3705,3705,0
|
|
20240326,174300,610437090,3705,3705,3705,3705,0
|
|
20240326,174200,610437090,3705,3705,3705,3705,0
|
|
20240326,174100,610437090,3705,3705,3705,3705,0
|
|
20240326,174000,610437090,3705,3705,3705,3705,0
|
|
20240326,173900,610437090,3705,3705,3705,3705,0
|
|
20240326,173800,610437090,3705,3705,3705,3705,0
|
|
20240326,173700,610437090,3705,3705,3705,3705,0
|
|
20240326,173600,610437090,3705,3705,3705,3705,0
|
|
20240326,173500,610437090,3705,3705,3705,3705,0
|
|
20240326,173400,610437090,3705,3705,3705,3705,0
|
|
20240326,173300,610437090,3705,3705,3705,3705,0
|
|
20240326,173200,610437090,3705,3705,3705,3705,0
|
|
20240326,173100,610437090,3705,3705,3705,3705,0
|
|
20240326,173000,610437090,3705,3705,3705,3705,0
|
|
20240326,172900,610437090,3705,3705,3705,3705,0
|
|
20240326,172800,610437090,3705,3705,3705,3705,0
|
|
20240326,172700,610437090,3705,3705,3705,3705,0
|
|
20240326,172600,610437090,3705,3705,3705,3705,0
|
|
20240326,172500,610437090,3705,3705,3705,3705,0
|
|
20240326,172400,610437090,3705,3705,3705,3705,3126
|
|
20240326,172300,610437090,3705,3705,3705,3705,0
|
|
20240326,172200,610437090,3705,3705,3705,3705,0
|
|
20240326,172100,610437090,3705,3705,3705,3705,0
|
|
20240326,172000,610437090,3705,3705,3705,3705,0
|
|
20240326,171900,610437090,3705,3705,3705,3705,0
|
|
20240326,171800,610437090,3705,3705,3705,3705,0
|
|
20240326,171700,610437090,3705,3705,3705,3705,0
|
|
20240326,171600,610437090,3705,3705,3705,3705,0
|
|
20240326,171500,610437090,3705,3705,3705,3705,0
|
|
20240326,171400,610437090,3705,3705,3705,3705,0
|
|
20240326,171300,610437090,3705,3705,3705,3705,0
|
|
20240326,171200,610437090,3705,3705,3705,3705,0
|
|
20240326,171100,610437090,3705,3705,3705,3705,0
|
|
20240326,171000,610437090,3705,3705,3705,3705,0
|
|
20240326,170900,610437090,3705,3705,3705,3705,0
|
|
20240326,170800,610437090,3705,3705,3705,3705,0
|
|
20240326,170700,610437090,3705,3705,3705,3705,0
|
|
20240326,170600,610437090,3705,3705,3705,3705,0
|
|
20240326,170500,610437090,3705,3705,3705,3705,0
|
|
20240326,170400,610437090,3705,3705,3705,3705,0
|
|
20240326,170300,610437090,3705,3705,3705,3705,0
|
|
20240326,170200,610437090,3705,3705,3705,3705,0
|
|
20240326,170100,610437090,3705,3705,3705,3705,0
|
|
20240326,170000,610437090,3705,3705,3705,3705,0
|
|
20240326,165900,610437090,3705,3705,3705,3705,0
|
|
20240326,165800,610437090,3705,3705,3705,3705,0
|
|
20240326,165700,610437090,3705,3705,3705,3705,0
|
|
20240326,165600,610437090,3705,3705,3705,3705,0
|
|
20240326,165500,610437090,3705,3705,3705,3705,0
|
|
20240326,165400,610437090,3705,3705,3705,3705,3126
|
|
20240326,165300,610437090,3705,3705,3705,3705,0
|
|
20240326,165200,610437090,3705,3705,3705,3705,0
|
|
20240326,165100,610437090,3705,3705,3705,3705,0
|
|
20240326,165000,610437090,3705,3705,3705,3705,0
|
|
20240326,164900,610437090,3705,3705,3705,3705,0
|
|
20240326,164800,610437090,3705,3705,3705,3705,0
|
|
20240326,164700,610437090,3705,3705,3705,3705,0
|
|
20240326,164600,610437090,3705,3705,3705,3705,0
|
|
20240326,164500,610437090,3705,3705,3705,3705,0
|
|
20240326,164400,610437090,3705,3705,3705,3705,0
|
|
20240326,164300,610437090,3705,3705,3705,3705,0
|
|
20240326,164200,610437090,3705,3705,3705,3705,0
|
|
20240326,164100,610437090,3705,3705,3705,3705,0
|
|
20240326,164000,610437090,3705,3705,3705,3705,0
|
|
20240326,163900,610437090,3705,3705,3705,3705,0
|
|
20240326,163800,610437090,3705,3705,3705,3705,0
|
|
20240326,163700,610437090,3705,3705,3705,3705,0
|
|
20240326,163600,610437090,3705,3705,3705,3705,0
|
|
20240326,163500,610437090,3705,3705,3705,3705,0
|
|
20240326,163400,610437090,3705,3705,3705,3705,0
|
|
20240326,163300,610437090,3705,3705,3705,3705,0
|
|
20240326,163200,610437090,3705,3705,3705,3705,0
|
|
20240326,163100,610437090,3705,3705,3705,3705,0
|
|
20240326,163000,610437090,3705,3705,3705,3705,0
|
|
20240326,162900,610437090,3705,3705,3705,3705,0
|
|
20240326,162800,610437090,3705,3705,3705,3705,0
|
|
20240326,162700,610437090,3705,3705,3705,3705,0
|
|
20240326,162600,610437090,3705,3705,3705,3705,0
|
|
20240326,162500,610437090,3705,3705,3705,3705,0
|
|
20240326,162400,610437090,3705,3705,3705,3705,3126
|
|
20240326,162300,610437090,3705,3705,3705,3705,0
|
|
20240326,162200,610437090,3705,3705,3705,3705,0
|
|
20240326,162100,610437090,3705,3705,3705,3705,0
|
|
20240326,162000,610437090,3705,3705,3705,3705,0
|
|
20240326,161900,610437090,3705,3705,3705,3705,0
|
|
20240326,161800,610437090,3705,3705,3705,3705,0
|
|
20240326,161700,610437090,3705,3705,3705,3705,0
|
|
20240326,161600,610437090,3705,3705,3705,3705,0
|
|
20240326,161500,610437090,3705,3705,3705,3705,0
|
|
20240326,161400,610437090,3705,3705,3705,3705,0
|
|
20240326,161300,610437090,3705,3705,3705,3705,0
|
|
20240326,161200,610437090,3705,3705,3705,3705,0
|
|
20240326,161100,610437090,3705,3705,3705,3705,0
|
|
20240326,161000,610437090,3705,3705,3705,3705,0
|
|
20240326,160900,610437090,3705,3705,3705,3705,0
|
|
20240326,160800,610437090,3705,3705,3705,3705,0
|
|
20240326,160700,610437090,3705,3705,3705,3705,0
|
|
20240326,160600,610437090,3705,3705,3705,3705,0
|
|
20240326,160500,610437090,3705,3705,3705,3705,0
|
|
20240326,160400,610437090,3705,3705,3705,3705,0
|
|
20240326,160300,610437090,3705,3705,3705,3705,0
|
|
20240326,160200,610437090,3705,3705,3705,3705,0
|
|
20240326,160100,610437090,3705,3705,3705,3705,0
|
|
20240326,160000,610437090,3705,3705,3705,3705,0
|
|
20240326,155900,610437090,3705,3705,3705,3705,0
|
|
20240326,155800,610437090,3705,3705,3705,3705,0
|
|
20240326,155700,610437090,3705,3705,3705,3705,0
|
|
20240326,155600,610437090,3705,3705,3705,3705,0
|
|
20240326,155500,610437090,3705,3705,3705,3705,0
|
|
20240326,155400,610437090,3705,3705,3705,3705,3126
|
|
20240326,155300,610437090,3705,3705,3705,3705,0
|
|
20240326,155200,610437090,3705,3705,3705,3705,0
|
|
20240326,155100,610437090,3705,3705,3705,3705,0
|
|
20240326,155000,610437090,3705,3705,3705,3705,0
|
|
20240326,154900,610437090,3705,3705,3705,3705,0
|
|
20240326,154800,610437090,3705,3705,3705,3705,0
|
|
20240326,154700,610437090,3705,3705,3705,3705,0
|
|
20240326,154600,610437090,3705,3705,3705,3705,0
|
|
20240326,154500,610437090,3705,3705,3705,3705,0
|
|
20240326,154400,610437090,3705,3705,3705,3705,0
|
|
20240326,154300,610437090,3705,3705,3705,3705,0
|
|
20240326,154200,610437090,3705,3705,3705,3705,0
|
|
20240326,154100,610437090,3705,3705,3705,3705,0
|
|
20240326,154000,610437090,3705,3705,3705,3705,0
|
|
20240326,153900,610437090,3705,3705,3705,3705,0
|
|
20240326,153800,610437090,3705,3705,3705,3705,0
|
|
20240326,153700,610437090,3705,3705,3705,3705,0
|
|
20240326,153600,610437090,3705,3705,3705,3705,0
|
|
20240326,153500,610437090,3705,3705,3705,3705,0
|
|
20240326,153400,610437090,3705,3705,3705,3705,0
|
|
20240326,153300,610437090,3705,3705,3705,3705,0
|
|
20240326,153200,610437090,3705,3705,3705,3705,0
|
|
20240326,153100,610437090,3705,3705,3705,3705,0
|
|
20240326,153000,610437090,3705,3705,3705,3705,3126
|
|
20240326,152900,598855260,3685,3685,3685,3685,0
|
|
20240326,152800,598855260,3685,3685,3685,3685,0
|
|
20240326,152700,598855260,3685,3685,3685,3685,0
|
|
20240326,152600,598855260,3685,3685,3685,3685,0
|
|
20240326,152500,598855260,3685,3685,3685,3685,0
|
|
20240326,152400,598855260,3685,3685,3685,3685,0
|
|
20240326,152300,598855260,3685,3685,3685,3685,0
|
|
20240326,152200,598855260,3685,3685,3685,3685,0
|
|
20240326,152100,598855260,3685,3685,3685,3685,0
|
|
20240326,152000,598855260,3685,3685,3685,3685,0
|
|
20240326,151900,598855260,3685,3675,3685,3675,242
|
|
20240326,151800,597965900,3680,3680,3680,3680,392
|
|
20240326,151700,596523340,3680,3680,3680,3680,1
|
|
20240326,151600,596519660,3680,3680,3680,3680,4
|
|
20240326,151500,596504940,3680,3680,3680,3680,0
|
|
20240326,151400,596504940,3680,3685,3685,3680,77
|
|
20240326,151300,596221555,3685,3685,3685,3685,5
|
|
20240326,151200,596203130,3685,3685,3685,3685,5
|
|
20240326,151100,596184705,3685,3685,3685,3685,496
|
|
20240326,151000,594356945,3685,3685,3685,3685,5
|
|
20240326,150900,594338520,3685,3685,3685,3685,5
|
|
20240326,150800,594320095,3685,3685,3685,3685,5
|
|
20240326,150700,594301670,3685,3685,3685,3685,5
|
|
20240326,150600,594283245,3685,3685,3685,3685,5
|
|
20240326,150500,594264820,3685,3685,3685,3685,6
|
|
20240326,150400,594242710,3680,3680,3680,3680,1722
|
|
20240326,150300,587905750,3680,3680,3680,3680,5
|
|
20240326,150200,587887350,3680,3680,3680,3680,6
|
|
20240326,150100,587865270,3675,3675,3675,3675,780
|
|
20240326,150000,584998770,3680,3680,3680,3680,10
|
|
20240326,145900,584961970,3680,3680,3680,3680,5
|
|
20240326,145800,584943570,3680,3680,3680,3680,101
|
|
20240326,145700,584571890,3675,3690,3690,3675,568
|
|
20240326,145600,582479585,3690,3680,3690,3680,38
|
|
20240326,145500,582339555,3680,3680,3680,3680,0
|
|
20240326,145400,582339555,3680,3680,3680,3680,0
|
|
20240326,145300,582339555,3680,3680,3680,3680,10
|
|
20240326,145200,582302755,3680,3680,3680,3680,0
|
|
20240326,145100,582302755,3680,3680,3680,3680,0
|
|
20240326,145000,582302755,3680,3680,3680,3680,5
|
|
20240326,144900,582284355,3680,3680,3680,3680,20
|
|
20240326,144800,582210755,3680,3680,3680,3680,0
|
|
20240326,144700,582210755,3680,3680,3680,3680,0
|
|
20240326,144600,582210755,3680,3680,3680,3680,220
|
|
20240326,144500,581401155,3680,3680,3680,3680,0
|
|
20240326,144400,581401155,3680,3680,3680,3680,10
|
|
20240326,144300,581364355,3680,3680,3680,3680,0
|
|
20240326,144200,581364355,3680,3680,3680,3680,30
|
|
20240326,144100,581253955,3680,3675,3680,3675,26
|
|
20240326,144000,581158400,3675,3675,3675,3675,0
|
|
20240326,143900,581158400,3675,3675,3675,3675,10
|
|
20240326,143800,581121650,3675,3675,3675,3675,10
|
|
20240326,143700,581084900,3675,3675,3675,3675,0
|
|
20240326,143600,581084900,3675,3675,3675,3675,0
|
|
20240326,143500,581084900,3675,3675,3675,3675,1
|
|
20240326,143400,581081225,3675,3675,3675,3675,0
|
|
20240326,143300,581081225,3675,3675,3675,3675,0
|
|
20240326,143200,581081225,3675,3675,3675,3675,27
|
|
20240326,143100,580982000,3670,3670,3670,3670,0
|
|
20240326,143000,580982000,3670,3670,3670,3670,0
|
|
20240326,142900,580982000,3670,3670,3670,3670,0
|
|
20240326,142800,580982000,3670,3670,3670,3670,0
|
|
20240326,142700,580982000,3670,3680,3680,3670,6
|
|
20240326,142600,580959970,3675,3675,3675,3675,10
|
|
20240326,142500,580923220,3670,3670,3670,3670,320
|
|
20240326,142400,579748820,3665,3665,3665,3665,0
|
|
20240326,142300,579748820,3665,3665,3665,3665,0
|
|
20240326,142200,579748820,3665,3670,3670,3665,855
|
|
20240326,142100,576615220,3670,3670,3670,3670,5
|
|
20240326,142000,576596870,3670,3670,3670,3670,305
|
|
20240326,141900,575477520,3670,3675,3675,3670,2415
|
|
20240326,141800,566614445,3675,3675,3675,3675,5
|
|
20240326,141700,566596070,3675,3675,3675,3675,5
|
|
20240326,141600,566577695,3675,3675,3675,3675,17
|
|
20240326,141500,566515220,3675,3675,3675,3675,419
|
|
20240326,141400,564975395,3680,3680,3680,3680,5
|
|
20240326,141300,564956995,3680,3680,3680,3680,411
|
|
20240326,141200,563444515,3680,3680,3680,3680,5
|
|
20240326,141100,563426115,3680,3680,3680,3680,5
|
|
20240326,141000,563407715,3680,3680,3680,3680,5
|
|
20240326,140900,563389315,3680,3680,3680,3680,5
|
|
20240326,140800,563370915,3680,3680,3680,3680,5
|
|
20240326,140700,563352515,3680,3680,3680,3680,6
|
|
20240326,140600,563330435,3675,3675,3675,3675,10
|
|
20240326,140500,563293685,3675,3675,3675,3675,35
|
|
20240326,140400,563165060,3675,3675,3675,3675,5
|
|
20240326,140300,563146685,3675,3675,3675,3675,5
|
|
20240326,140200,563128310,3675,3675,3675,3675,6
|
|
20240326,140100,563106260,3675,3675,3675,3675,5
|
|
20240326,140000,563087885,3675,3675,3675,3675,5
|
|
20240326,135900,563069510,3675,3675,3675,3675,5
|
|
20240326,135800,563051135,3675,3675,3675,3675,5
|
|
20240326,135700,563032760,3675,3675,3675,3675,695
|
|
20240326,135600,560478635,3675,3675,3675,3675,0
|
|
20240326,135500,560478635,3675,3675,3675,3675,398
|
|
20240326,135400,559015985,3675,3670,3675,3670,1461
|
|
20240326,135300,553646815,3670,3670,3670,3670,0
|
|
20240326,135200,553646815,3670,3670,3670,3670,0
|
|
20240326,135100,553646815,3670,3670,3670,3670,0
|
|
20240326,135000,553646815,3670,3670,3670,3670,1
|
|
20240326,134900,553643145,3670,3670,3670,3670,0
|
|
20240326,134800,553643145,3670,3670,3670,3670,15
|
|
20240326,134700,553588095,3670,3670,3670,3670,0
|
|
20240326,134600,553588095,3670,3670,3670,3670,0
|
|
20240326,134500,553588095,3670,3670,3670,3670,1
|
|
20240326,134400,553584425,3665,3665,3665,3665,282
|
|
20240326,134300,552550895,3665,3665,3665,3665,5
|
|
20240326,134200,552532570,3665,3670,3670,3665,10
|
|
20240326,134100,552495895,3670,3660,3670,3660,3
|
|
20240326,134000,552484905,3665,3665,3665,3665,2369
|
|
20240326,133900,543802520,3675,3675,3675,3675,5
|
|
20240326,133800,543784145,3675,3675,3675,3675,5
|
|
20240326,133700,543765770,3675,3675,3675,3675,5
|
|
20240326,133600,543747395,3675,3675,3675,3675,5
|
|
20240326,133500,543729020,3675,3675,3675,3675,5
|
|
20240326,133400,543710645,3675,3675,3675,3675,10
|
|
20240326,133300,543673895,3675,3675,3675,3675,5
|
|
20240326,133200,543655520,3675,3675,3675,3675,177
|
|
20240326,133100,543005045,3670,3670,3670,3670,5
|
|
20240326,133000,542986695,3670,3665,3670,3665,286
|
|
20240326,132900,541938475,3665,3665,3665,3665,369
|
|
20240326,132800,540586090,3665,3665,3665,3665,0
|
|
20240326,132700,540586090,3665,3665,3665,3665,0
|
|
20240326,132600,540586090,3665,3665,3665,3665,0
|
|
20240326,132500,540586090,3665,3665,3665,3665,0
|
|
20240326,132400,540586090,3665,3665,3665,3665,25
|
|
20240326,132300,540494465,3670,3670,3670,3670,5
|
|
20240326,132200,540476115,3670,3670,3670,3670,5
|
|
20240326,132100,540457765,3670,3670,3670,3670,5
|
|
20240326,132000,540439415,3670,3670,3670,3670,5
|
|
20240326,131900,540421065,3670,3670,3670,3670,5
|
|
20240326,131800,540402715,3670,3670,3670,3670,55
|
|
20240326,131700,540200865,3670,3670,3670,3670,0
|
|
20240326,131600,540200865,3670,3670,3670,3670,0
|
|
20240326,131500,540200865,3670,3670,3670,3670,0
|
|
20240326,131400,540200865,3670,3670,3670,3670,0
|
|
20240326,131300,540200865,3670,3670,3670,3670,0
|
|
20240326,131200,540200865,3670,3670,3670,3670,10
|
|
20240326,131100,540164165,3665,3665,3665,3665,0
|
|
20240326,131000,540164165,3665,3665,3665,3665,0
|
|
20240326,130900,540164165,3665,3665,3665,3665,1
|
|
20240326,130800,540160500,3670,3670,3670,3670,5
|
|
20240326,130700,540142150,3670,3670,3670,3670,224
|
|
20240326,130600,539320070,3670,3670,3670,3670,5
|
|
20240326,130500,539301720,3670,3670,3670,3670,10
|
|
20240326,130400,539265020,3670,3670,3670,3670,0
|
|
20240326,130300,539265020,3670,3670,3670,3670,5
|
|
20240326,130200,539246670,3670,3670,3670,3670,1
|
|
20240326,130100,539243000,3655,3665,3665,3655,2053
|
|
20240326,130000,531737800,3670,3670,3670,3670,47
|
|
20240326,125900,531565310,3665,3675,3675,3665,240
|
|
20240326,125800,530685250,3675,3675,3675,3675,0
|
|
20240326,125700,530685250,3675,3675,3675,3675,0
|
|
20240326,125600,530685250,3675,3675,3675,3675,0
|
|
20240326,125500,530685250,3675,3675,3675,3675,0
|
|
20240326,125400,530685250,3675,3675,3680,3675,28
|
|
20240326,125300,530582330,3680,3675,3680,3675,5
|
|
20240326,125200,530563935,3680,3675,3680,3675,5
|
|
20240326,125100,530545540,3680,3675,3680,3675,5
|
|
20240326,125000,530527145,3680,3680,3680,3670,73
|
|
20240326,124900,530258515,3690,3690,3690,3690,5
|
|
20240326,124800,530240065,3690,3690,3690,3690,10
|
|
20240326,124700,530203165,3690,3680,3690,3680,403
|
|
20240326,124600,528720115,3680,3680,3680,3680,7
|
|
20240326,124500,528694355,3680,3670,3685,3670,5
|
|
20240326,124400,528675970,3665,3665,3665,3665,165
|
|
20240326,124300,528071245,3665,3670,3670,3665,2077
|
|
20240326,124200,520450225,3665,3665,3665,3665,1
|
|
20240326,124100,520446560,3660,3660,3660,3660,1670
|
|
20240326,124000,514334360,3655,3660,3660,3655,885
|
|
20240326,123900,511096315,3665,3665,3665,3665,5
|
|
20240326,123800,511077990,3665,3660,3665,3660,583
|
|
20240326,123700,508944175,3660,3685,3685,3660,9378
|
|
20240326,123600,474547575,3690,3690,3690,3690,10
|
|
20240326,123500,474510675,3690,3690,3690,3690,5
|
|
20240326,123400,474492225,3695,3695,3695,3695,5
|
|
20240326,123300,474473750,3695,3695,3695,3695,5
|
|
20240326,123200,474455275,3695,3695,3695,3695,5
|
|
20240326,123100,474436800,3695,3695,3695,3695,5
|
|
20240326,123000,474418325,3695,3685,3695,3685,3
|
|
20240326,122900,474407260,3685,3685,3685,3685,5
|
|
20240326,122800,474388835,3685,3690,3690,3680,298
|
|
20240326,122700,473292140,3690,3690,3690,3690,5
|
|
20240326,122600,473273690,3690,3690,3690,3690,5
|
|
20240326,122500,473255240,3690,3690,3695,3690,101
|
|
20240326,122400,472882530,3695,3690,3695,3690,7
|
|
20240326,122300,472856675,3680,3680,3680,3680,0
|
|
20240326,122200,472856675,3680,3680,3680,3680,0
|
|
20240326,122100,472856675,3680,3680,3680,3680,1
|
|
20240326,122000,472852995,3695,3690,3695,3690,5
|
|
20240326,121900,472834525,3695,3685,3695,3685,15
|
|
20240326,121800,472779190,3695,3690,3695,3690,1011
|
|
20240326,121700,469048570,3690,3690,3690,3690,5
|
|
20240326,121600,469030120,3690,3690,3690,3690,5
|
|
20240326,121500,469011670,3690,3690,3690,3690,6
|
|
20240326,121400,468989530,3690,3690,3690,3690,5
|
|
20240326,121300,468971080,3690,3690,3690,3690,5
|
|
20240326,121200,468952630,3690,3690,3690,3690,5
|
|
20240326,121100,468934180,3690,3690,3690,3690,5
|
|
20240326,121000,468915730,3690,3690,3690,3690,5
|
|
20240326,120900,468897280,3690,3690,3690,3690,5
|
|
20240326,120800,468878830,3690,3690,3690,3690,5
|
|
20240326,120700,468860380,3690,3690,3690,3690,7
|
|
20240326,120600,468834550,3685,3690,3690,3685,44
|
|
20240326,120500,468672385,3690,3690,3690,3690,7
|
|
20240326,120400,468646555,3685,3685,3685,3685,40
|
|
20240326,120300,468499155,3685,3685,3685,3685,0
|
|
20240326,120200,468499155,3685,3690,3690,3685,7
|
|
20240326,120100,468473330,3690,3690,3690,3690,7
|
|
20240326,120000,468447500,3690,3685,3690,3685,20
|
|
20240326,115900,468373765,3685,3685,3685,3685,5
|
|
20240326,115800,468355340,3685,3685,3685,3685,7
|
|
20240326,115700,468329545,3680,3685,3685,3680,14
|
|
20240326,115600,468278015,3680,3680,3680,3680,0
|
|
20240326,115500,468278015,3680,3680,3680,3680,3
|
|
20240326,115400,468266975,3685,3685,3685,3685,5
|
|
20240326,115300,468248550,3685,3685,3685,3685,5
|
|
20240326,115200,468230125,3685,3685,3685,3685,5
|
|
20240326,115100,468211700,3685,3685,3685,3685,5
|
|
20240326,115000,468193275,3685,3685,3685,3685,5
|
|
20240326,114900,468174850,3685,3685,3685,3685,1
|
|
20240326,114800,468171165,3680,3680,3680,3680,150
|
|
20240326,114700,467619165,3680,3680,3680,3680,149
|
|
20240326,114600,467070845,3680,3680,3680,3680,451
|
|
20240326,114500,465411165,3680,3680,3680,3680,0
|
|
20240326,114400,465411165,3680,3680,3680,3680,0
|
|
20240326,114300,465411165,3680,3680,3680,3680,10
|
|
20240326,114200,465374365,3680,3685,3685,3680,155
|
|
20240326,114100,464803820,3685,3685,3685,3685,0
|
|
20240326,114000,464803820,3685,3690,3690,3685,1005
|
|
20240326,113900,461100370,3690,3690,3690,3690,5
|
|
20240326,113800,461081920,3690,3690,3690,3690,5
|
|
20240326,113700,461063470,3690,3690,3690,3690,1001
|
|
20240326,113600,457369780,3685,3685,3685,3685,0
|
|
20240326,113500,457369780,3685,3685,3685,3685,2124
|
|
20240326,113400,449542840,3690,3690,3690,3690,10
|
|
20240326,113300,449505940,3690,3690,3690,3690,0
|
|
20240326,113200,449505940,3690,3695,3695,3690,1077
|
|
20240326,113100,445530645,3695,3695,3695,3695,0
|
|
20240326,113000,445530645,3695,3695,3695,3695,0
|
|
20240326,112900,445530645,3695,3695,3695,3695,112
|
|
20240326,112800,445116805,3695,3695,3695,3695,0
|
|
20240326,112700,445116805,3695,3695,3695,3695,0
|
|
20240326,112600,445116805,3695,3695,3695,3695,5
|
|
20240326,112500,445098330,3700,3695,3700,3695,260
|
|
20240326,112400,444136605,3695,3695,3695,3695,421
|
|
20240326,112300,442581010,3695,3695,3695,3695,305
|
|
20240326,112200,441454035,3695,3700,3700,3695,75
|
|
20240326,112100,441176885,3700,3700,3700,3695,16
|
|
20240326,112000,441117690,3700,3700,3700,3700,5
|
|
20240326,111900,441099190,3700,3700,3700,3700,5
|
|
20240326,111800,441080690,3700,3700,3700,3700,112
|
|
20240326,111700,440666290,3695,3695,3695,3695,1000
|
|
20240326,111600,436971290,3700,3700,3700,3700,5
|
|
20240326,111500,436952790,3700,3700,3700,3700,5
|
|
20240326,111400,436934290,3700,3700,3700,3700,1
|
|
20240326,111300,436930590,3695,3695,3695,3695,628
|
|
20240326,111200,434610130,3695,3695,3695,3695,5
|
|
20240326,111100,434591655,3695,3695,3695,3695,506
|
|
20240326,111000,432721985,3690,3690,3690,3690,914
|
|
20240326,110900,429349325,3690,3690,3690,3690,0
|
|
20240326,110800,429349325,3690,3690,3690,3690,38
|
|
20240326,110700,429209105,3690,3690,3690,3690,271
|
|
20240326,110600,428209115,3700,3700,3700,3700,2011
|
|
20240326,110500,420768415,3700,3700,3700,3700,5
|
|
20240326,110400,420749915,3700,3700,3700,3700,5
|
|
20240326,110300,420731415,3700,3690,3700,3690,1700
|
|
20240326,110200,414453165,3690,3690,3690,3690,6
|
|
20240326,110100,414431025,3685,3685,3685,3685,52
|
|
20240326,110000,414239405,3685,3680,3685,3680,2005
|
|
20240326,105900,406857305,3680,3680,3680,3680,5
|
|
20240326,105800,406838905,3680,3680,3680,3680,5
|
|
20240326,105700,406820505,3680,3680,3680,3680,1094
|
|
20240326,105600,402794585,3685,3690,3690,3685,220
|
|
20240326,105500,401983860,3690,3695,3695,3690,186
|
|
20240326,105400,401297495,3695,3695,3695,3695,1368
|
|
20240326,105300,396242735,3700,3720,3720,3700,8813
|
|
20240326,105200,363575130,3720,3710,3720,3710,4086
|
|
20240326,105100,348384000,3710,3710,3710,3710,33
|
|
20240326,105000,348261570,3705,3705,3705,3705,1014
|
|
20240326,104900,344504700,3705,3705,3705,3705,505
|
|
20240326,104800,342633675,3705,3705,3705,3705,15
|
|
20240326,104700,342578100,3705,3705,3705,3705,5
|
|
20240326,104600,342559575,3705,3705,3705,3705,5
|
|
20240326,104500,342541050,3705,3705,3705,3705,5
|
|
20240326,104400,342522525,3705,3705,3705,3705,5
|
|
20240326,104300,342504000,3705,3705,3705,3705,2015
|
|
20240326,104200,335038425,3705,3705,3705,3705,5
|
|
20240326,104100,335019900,3705,3705,3705,3705,5
|
|
20240326,104000,335001375,3705,3705,3705,3705,5
|
|
20240326,103900,334982850,3705,3705,3705,3705,5
|
|
20240326,103800,334964325,3705,3705,3705,3705,7
|
|
20240326,103700,334938390,3705,3705,3705,3705,5
|
|
20240326,103600,334919865,3705,3705,3705,3705,5
|
|
20240326,103500,334901340,3705,3705,3705,3705,25
|
|
20240326,103400,334808715,3705,3705,3705,3705,5
|
|
20240326,103300,334790190,3705,3700,3705,3685,757
|
|
20240326,103200,331999550,3700,3700,3700,3700,1154
|
|
20240326,103100,327729750,3700,3700,3700,3700,5
|
|
20240326,103000,327711250,3700,3705,3705,3700,10
|
|
20240326,102900,327674225,3705,3705,3705,3705,5
|
|
20240326,102800,327655700,3705,3705,3705,3705,5
|
|
20240326,102700,327637175,3705,3705,3705,3705,5
|
|
20240326,102600,327618650,3705,3705,3705,3705,5
|
|
20240326,102500,327600125,3705,3710,3710,3705,692
|
|
20240326,102400,325036240,3710,3710,3710,3710,13
|
|
20240326,102300,324988010,3710,3710,3710,3710,5
|
|
20240326,102200,324969460,3710,3700,3710,3700,3364
|
|
20240326,102100,312506860,3700,3700,3700,3700,33
|
|
20240326,102000,312384760,3700,3700,3700,3700,5
|
|
20240326,101900,312366260,3700,3700,3700,3700,5
|
|
20240326,101800,312347760,3700,3700,3700,3700,505
|
|
20240326,101700,310479260,3700,3700,3700,3700,1
|
|
20240326,101600,310475560,3685,3685,3685,3685,0
|
|
20240326,101500,310475560,3685,3685,3685,3685,27
|
|
20240326,101400,310376065,3700,3700,3700,3700,5
|
|
20240326,101300,310357565,3700,3700,3700,3700,505
|
|
20240326,101200,308489065,3700,3685,3700,3685,9
|
|
20240326,101100,308455810,3685,3685,3685,3685,0
|
|
20240326,101000,308455810,3685,3685,3685,3685,0
|
|
20240326,100900,308455810,3685,3685,3685,3685,0
|
|
20240326,100800,308455810,3685,3685,3685,3685,11
|
|
20240326,100700,308415275,3685,3685,3685,3685,0
|
|
20240326,100600,308415275,3685,3705,3705,3685,5005
|
|
20240326,100500,289930430,3705,3705,3705,3705,375
|
|
20240326,100400,288541055,3705,3705,3705,3705,5
|
|
20240326,100300,288522530,3705,3705,3705,3705,5
|
|
20240326,100200,288504005,3705,3705,3705,3705,5
|
|
20240326,100100,288485480,3705,3705,3705,3705,235
|
|
20240326,100000,287614805,3705,3705,3705,3705,1005
|
|
20240326,095900,283891280,3705,3710,3710,3705,213
|
|
20240326,095800,283102090,3710,3710,3710,3710,1
|
|
20240326,095700,283098380,3705,3710,3710,3705,2
|
|
20240326,095600,283090965,3710,3710,3710,3710,5
|
|
20240326,095500,283072415,3710,3710,3710,3710,5
|
|
20240326,095400,283053865,3710,3700,3710,3700,4080
|
|
20240326,095300,267940610,3700,3700,3705,3700,6103
|
|
20240326,095200,245359290,3700,3700,3700,3695,1425
|
|
20240326,095100,240093880,3700,3700,3700,3700,3935
|
|
20240326,095000,225534380,3700,3700,3700,3700,206
|
|
20240326,094900,224772180,3700,3700,3700,3695,276
|
|
20240326,094800,223750985,3705,3715,3715,3695,2630
|
|
20240326,094700,214023655,3710,3710,3710,3710,85
|
|
20240326,094600,213708305,3705,3705,3710,3705,1073
|
|
20240326,094500,209731165,3705,3710,3710,3705,7
|
|
20240326,094400,209705200,3710,3710,3710,3710,5
|
|
20240326,094300,209686650,3710,3710,3710,3710,505
|
|
20240326,094200,207813100,3710,3710,3710,3710,1061
|
|
20240326,094100,203876790,3695,3715,3715,3695,195
|
|
20240326,094000,203156165,3715,3715,3715,3715,6
|
|
20240326,093900,203133875,3715,3700,3715,3700,506
|
|
20240326,093800,201256505,3695,3710,3710,3695,1500
|
|
20240326,093700,195701240,3710,3705,3710,3705,509
|
|
20240326,093600,193813790,3700,3695,3700,3695,397
|
|
20240326,093500,192346140,3695,3695,3695,3695,0
|
|
20240326,093400,192346140,3695,3705,3705,3695,290
|
|
20240326,093300,191272735,3700,3700,3700,3700,2772
|
|
20240326,093200,181016335,3700,3700,3700,3700,5
|
|
20240326,093100,180997835,3700,3700,3700,3700,1239
|
|
20240326,093000,176413535,3695,3680,3695,3680,3577
|
|
20240326,092900,163206455,3685,3685,3685,3685,10
|
|
20240326,092800,163169605,3685,3675,3685,3675,2274
|
|
20240326,092700,154796225,3675,3675,3675,3675,624
|
|
20240326,092600,152503025,3675,3675,3675,3675,5
|
|
20240326,092500,152484650,3675,3680,3680,3675,10
|
|
20240326,092400,152447875,3665,3660,3665,3660,5755
|
|
20240326,092300,131355855,3665,3675,3675,3665,4909
|
|
20240326,092200,113352305,3670,3670,3670,3670,200
|
|
20240326,092100,112618305,3680,3680,3680,3680,605
|
|
20240326,092000,110391905,3680,3670,3680,3670,5573
|
|
20240326,091900,89908160,3660,3660,3660,3660,0
|
|
20240326,091800,89908160,3660,3670,3670,3660,858
|
|
20240326,091700,86767860,3660,3660,3660,3660,394
|
|
20240326,091600,85325820,3660,3660,3660,3660,400
|
|
20240326,091500,83861820,3660,3660,3660,3660,105
|
|
20240326,091400,83477520,3655,3660,3670,3655,532
|
|
20240326,091300,81530070,3660,3660,3660,3660,220
|
|
20240326,091200,80724870,3665,3670,3670,3665,3294
|
|
20240326,091100,68636640,3670,3670,3670,3670,500
|
|
20240326,091000,66801640,3670,3675,3675,3670,256
|
|
20240326,090900,65861560,3675,3675,3675,3675,28
|
|
20240326,090800,65758660,3675,3675,3675,3675,25
|
|
20240326,090700,65666785,3675,3670,3680,3670,14999
|
|
20240326,090600,10477365,3665,3650,3665,3650,1930
|
|
20240326,090500,3410530,3650,3645,3650,3645,397
|
|
20240326,090400,1963190,3625,3625,3625,3625,0
|
|
20240326,090300,1963190,3625,3635,3635,3625,373
|
|
20240326,090200,609480,3635,3640,3640,3635,29
|
|
20240326,090100,504040,3640,3650,3650,3640,10
|
|
20240326,090000,467580,3640,3655,3655,3640,128
|