626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192300,2770356160,6660,6660,6660,6660,18268
|
|
20240318,192200,2770356160,6660,6660,6660,6660,0
|
|
20240318,192100,2770356160,6660,6660,6660,6660,0
|
|
20240318,192000,2770356160,6660,6660,6660,6660,0
|
|
20240318,191900,2770356160,6660,6660,6660,6660,0
|
|
20240318,191800,2770356160,6660,6660,6660,6660,0
|
|
20240318,191700,2770356160,6660,6660,6660,6660,0
|
|
20240318,191600,2770356160,6660,6660,6660,6660,0
|
|
20240318,191500,2770356160,6660,6660,6660,6660,0
|
|
20240318,191400,2770356160,6660,6660,6660,6660,0
|
|
20240318,191300,2770356160,6660,6660,6660,6660,0
|
|
20240318,191200,2770356160,6660,6660,6660,6660,0
|
|
20240318,191100,2770356160,6660,6660,6660,6660,0
|
|
20240318,191000,2770356160,6660,6660,6660,6660,0
|
|
20240318,190900,2770356160,6660,6660,6660,6660,0
|
|
20240318,190800,2770356160,6660,6660,6660,6660,0
|
|
20240318,190700,2770356160,6660,6660,6660,6660,0
|
|
20240318,190600,2770356160,6660,6660,6660,6660,0
|
|
20240318,190500,2770356160,6660,6660,6660,6660,0
|
|
20240318,190400,2770356160,6660,6660,6660,6660,0
|
|
20240318,190300,2770356160,6660,6660,6660,6660,0
|
|
20240318,190200,2770356160,6660,6660,6660,6660,0
|
|
20240318,190100,2770356160,6660,6660,6660,6660,0
|
|
20240318,190000,2770356160,6660,6660,6660,6660,0
|
|
20240318,185900,2770356160,6660,6660,6660,6660,0
|
|
20240318,185800,2770356160,6660,6660,6660,6660,0
|
|
20240318,185700,2770356160,6660,6660,6660,6660,0
|
|
20240318,185600,2770356160,6660,6660,6660,6660,0
|
|
20240318,185500,2770356160,6660,6660,6660,6660,0
|
|
20240318,185400,2770356160,6660,6660,6660,6660,0
|
|
20240318,185300,2770356160,6660,6660,6660,6660,18268
|
|
20240318,185200,2770356160,6660,6660,6660,6660,0
|
|
20240318,185100,2770356160,6660,6660,6660,6660,0
|
|
20240318,185000,2770356160,6660,6660,6660,6660,0
|
|
20240318,184900,2770356160,6660,6660,6660,6660,0
|
|
20240318,184800,2770356160,6660,6660,6660,6660,0
|
|
20240318,184700,2770356160,6660,6660,6660,6660,0
|
|
20240318,184600,2770356160,6660,6660,6660,6660,0
|
|
20240318,184500,2770356160,6660,6660,6660,6660,0
|
|
20240318,184400,2770356160,6660,6660,6660,6660,0
|
|
20240318,184300,2770356160,6660,6660,6660,6660,0
|
|
20240318,184200,2770356160,6660,6660,6660,6660,0
|
|
20240318,184100,2770356160,6660,6660,6660,6660,0
|
|
20240318,184000,2770356160,6660,6660,6660,6660,0
|
|
20240318,183900,2770356160,6660,6660,6660,6660,0
|
|
20240318,183800,2770356160,6660,6660,6660,6660,0
|
|
20240318,183700,2770356160,6660,6660,6660,6660,0
|
|
20240318,183600,2770356160,6660,6660,6660,6660,0
|
|
20240318,183500,2770356160,6660,6660,6660,6660,0
|
|
20240318,183400,2770356160,6660,6660,6660,6660,0
|
|
20240318,183300,2770356160,6660,6660,6660,6660,0
|
|
20240318,183200,2770356160,6660,6660,6660,6660,0
|
|
20240318,183100,2770356160,6660,6660,6660,6660,0
|
|
20240318,183000,2770356160,6660,6660,6660,6660,0
|
|
20240318,182900,2770356160,6660,6660,6660,6660,0
|
|
20240318,182800,2770356160,6660,6660,6660,6660,0
|
|
20240318,182700,2770356160,6660,6660,6660,6660,0
|
|
20240318,182600,2770356160,6660,6660,6660,6660,0
|
|
20240318,182500,2770356160,6660,6660,6660,6660,0
|
|
20240318,182400,2770356160,6660,6660,6660,6660,0
|
|
20240318,182300,2770356160,6660,6660,6660,6660,18268
|
|
20240318,182200,2770356160,6660,6660,6660,6660,0
|
|
20240318,182100,2770356160,6660,6660,6660,6660,0
|
|
20240318,182000,2770356160,6660,6660,6660,6660,0
|
|
20240318,181900,2770356160,6660,6660,6660,6660,0
|
|
20240318,181800,2770356160,6660,6660,6660,6660,0
|
|
20240318,181700,2770356160,6660,6660,6660,6660,0
|
|
20240318,181600,2770356160,6660,6660,6660,6660,0
|
|
20240318,181500,2770356160,6660,6660,6660,6660,0
|
|
20240318,181400,2770356160,6660,6660,6660,6660,0
|
|
20240318,181300,2770356160,6660,6660,6660,6660,0
|
|
20240318,181200,2770356160,6660,6660,6660,6660,0
|
|
20240318,181100,2770356160,6660,6660,6660,6660,0
|
|
20240318,181000,2770356160,6660,6660,6660,6660,0
|
|
20240318,180900,2770356160,6660,6660,6660,6660,0
|
|
20240318,180800,2770356160,6660,6660,6660,6660,0
|
|
20240318,180700,2770356160,6660,6660,6660,6660,0
|
|
20240318,180600,2770356160,6660,6660,6660,6660,0
|
|
20240318,180500,2770356160,6660,6660,6660,6660,0
|
|
20240318,180400,2770356160,6660,6660,6660,6660,0
|
|
20240318,180300,2770356160,6660,6660,6660,6660,0
|
|
20240318,180200,2770356160,6660,6660,6660,6660,0
|
|
20240318,180100,2770356160,6660,6660,6660,6660,0
|
|
20240318,180000,2770356160,6660,6660,6660,6660,0
|
|
20240318,175900,2770356160,6660,6660,6660,6660,0
|
|
20240318,175800,2770356160,6660,6660,6660,6660,0
|
|
20240318,175700,2770356160,6660,6660,6660,6660,0
|
|
20240318,175600,2770356160,6660,6660,6660,6660,0
|
|
20240318,175500,2770356160,6660,6660,6660,6660,0
|
|
20240318,175400,2770356160,6660,6660,6660,6660,0
|
|
20240318,175300,2770356160,6660,6660,6660,6660,18268
|
|
20240318,175200,2770356160,6660,6660,6660,6660,0
|
|
20240318,175100,2770356160,6660,6660,6660,6660,0
|
|
20240318,175000,2770356160,6660,6660,6660,6660,0
|
|
20240318,174900,2770356160,6660,6660,6660,6660,0
|
|
20240318,174800,2770356160,6660,6660,6660,6660,0
|
|
20240318,174700,2770356160,6660,6660,6660,6660,0
|
|
20240318,174600,2770356160,6660,6660,6660,6660,0
|
|
20240318,174500,2770356160,6660,6660,6660,6660,0
|
|
20240318,174400,2770356160,6660,6660,6660,6660,0
|
|
20240318,174300,2770356160,6660,6660,6660,6660,0
|
|
20240318,174200,2770356160,6660,6660,6660,6660,0
|
|
20240318,174100,2770356160,6660,6660,6660,6660,0
|
|
20240318,174000,2770356160,6660,6660,6660,6660,0
|
|
20240318,173900,2770356160,6660,6660,6660,6660,0
|
|
20240318,173800,2770356160,6660,6660,6660,6660,0
|
|
20240318,173700,2770356160,6660,6660,6660,6660,0
|
|
20240318,173600,2770356160,6660,6660,6660,6660,0
|
|
20240318,173500,2770356160,6660,6660,6660,6660,0
|
|
20240318,173400,2770356160,6660,6660,6660,6660,0
|
|
20240318,173300,2770356160,6660,6660,6660,6660,0
|
|
20240318,173200,2770356160,6660,6660,6660,6660,0
|
|
20240318,173100,2770356160,6660,6660,6660,6660,0
|
|
20240318,173000,2770356160,6660,6660,6660,6660,0
|
|
20240318,172900,2770356160,6660,6660,6660,6660,0
|
|
20240318,172800,2770356160,6660,6660,6660,6660,0
|
|
20240318,172700,2770356160,6660,6660,6660,6660,0
|
|
20240318,172600,2770356160,6660,6660,6660,6660,0
|
|
20240318,172500,2770356160,6660,6660,6660,6660,0
|
|
20240318,172400,2770356160,6660,6660,6660,6660,0
|
|
20240318,172300,2770356160,6660,6660,6660,6660,18268
|
|
20240318,172200,2770356160,6660,6660,6660,6660,0
|
|
20240318,172100,2770356160,6660,6660,6660,6660,0
|
|
20240318,172000,2770356160,6660,6660,6660,6660,0
|
|
20240318,171900,2770356160,6660,6660,6660,6660,0
|
|
20240318,171800,2770356160,6660,6660,6660,6660,0
|
|
20240318,171700,2770356160,6660,6660,6660,6660,0
|
|
20240318,171600,2770356160,6660,6660,6660,6660,0
|
|
20240318,171500,2770356160,6660,6660,6660,6660,0
|
|
20240318,171400,2770356160,6660,6660,6660,6660,0
|
|
20240318,171300,2770356160,6660,6660,6660,6660,0
|
|
20240318,171200,2770356160,6660,6660,6660,6660,0
|
|
20240318,171100,2770356160,6660,6660,6660,6660,0
|
|
20240318,171000,2770356160,6660,6660,6660,6660,0
|
|
20240318,170900,2770356160,6660,6660,6660,6660,0
|
|
20240318,170800,2770356160,6660,6660,6660,6660,0
|
|
20240318,170700,2770356160,6660,6660,6660,6660,0
|
|
20240318,170600,2770356160,6660,6660,6660,6660,0
|
|
20240318,170500,2770356160,6660,6660,6660,6660,0
|
|
20240318,170400,2770356160,6660,6660,6660,6660,0
|
|
20240318,170300,2770356160,6660,6660,6660,6660,0
|
|
20240318,170200,2770356160,6660,6660,6660,6660,0
|
|
20240318,170100,2770356160,6660,6660,6660,6660,0
|
|
20240318,170000,2770356160,6660,6660,6660,6660,0
|
|
20240318,165900,2770356160,6660,6660,6660,6660,0
|
|
20240318,165800,2770356160,6660,6660,6660,6660,0
|
|
20240318,165700,2770356160,6660,6660,6660,6660,0
|
|
20240318,165600,2770356160,6660,6660,6660,6660,0
|
|
20240318,165500,2770356160,6660,6660,6660,6660,0
|
|
20240318,165400,2770356160,6660,6660,6660,6660,0
|
|
20240318,165300,2770356160,6660,6660,6660,6660,18268
|
|
20240318,165200,2770356160,6660,6660,6660,6660,0
|
|
20240318,165100,2770356160,6660,6660,6660,6660,0
|
|
20240318,165000,2770356160,6660,6660,6660,6660,0
|
|
20240318,164900,2770356160,6660,6660,6660,6660,0
|
|
20240318,164800,2770356160,6660,6660,6660,6660,0
|
|
20240318,164700,2770356160,6660,6660,6660,6660,0
|
|
20240318,164600,2770356160,6660,6660,6660,6660,0
|
|
20240318,164500,2770356160,6660,6660,6660,6660,0
|
|
20240318,164400,2770356160,6660,6660,6660,6660,0
|
|
20240318,164300,2770356160,6660,6660,6660,6660,0
|
|
20240318,164200,2770356160,6660,6660,6660,6660,0
|
|
20240318,164100,2770356160,6660,6660,6660,6660,0
|
|
20240318,164000,2770356160,6660,6660,6660,6660,0
|
|
20240318,163900,2770356160,6660,6660,6660,6660,0
|
|
20240318,163800,2770356160,6660,6660,6660,6660,0
|
|
20240318,163700,2770356160,6660,6660,6660,6660,0
|
|
20240318,163600,2770356160,6660,6660,6660,6660,0
|
|
20240318,163500,2770356160,6660,6660,6660,6660,0
|
|
20240318,163400,2770356160,6660,6660,6660,6660,0
|
|
20240318,163300,2770356160,6660,6660,6660,6660,0
|
|
20240318,163200,2770356160,6660,6660,6660,6660,0
|
|
20240318,163100,2770356160,6660,6660,6660,6660,0
|
|
20240318,163000,2770356160,6660,6660,6660,6660,0
|
|
20240318,162900,2770356160,6660,6660,6660,6660,0
|
|
20240318,162800,2770356160,6660,6660,6660,6660,0
|
|
20240318,162700,2770356160,6660,6660,6660,6660,0
|
|
20240318,162600,2770356160,6660,6660,6660,6660,0
|
|
20240318,162500,2770356160,6660,6660,6660,6660,0
|
|
20240318,162400,2770356160,6660,6660,6660,6660,0
|
|
20240318,162300,2770356160,6660,6660,6660,6660,18268
|
|
20240318,162200,2770356160,6660,6660,6660,6660,0
|
|
20240318,162100,2770356160,6660,6660,6660,6660,0
|
|
20240318,162000,2770356160,6660,6660,6660,6660,0
|
|
20240318,161900,2770356160,6660,6660,6660,6660,0
|
|
20240318,161800,2770356160,6660,6660,6660,6660,0
|
|
20240318,161700,2770356160,6660,6660,6660,6660,0
|
|
20240318,161600,2770356160,6660,6660,6660,6660,0
|
|
20240318,161500,2770356160,6660,6660,6660,6660,0
|
|
20240318,161400,2770356160,6660,6660,6660,6660,0
|
|
20240318,161300,2770356160,6660,6660,6660,6660,0
|
|
20240318,161200,2770356160,6660,6660,6660,6660,0
|
|
20240318,161100,2770356160,6660,6660,6660,6660,0
|
|
20240318,161000,2770356160,6660,6660,6660,6660,0
|
|
20240318,160900,2770356160,6660,6660,6660,6660,0
|
|
20240318,160800,2770356160,6660,6660,6660,6660,0
|
|
20240318,160700,2770356160,6660,6660,6660,6660,0
|
|
20240318,160600,2770356160,6660,6660,6660,6660,0
|
|
20240318,160500,2770356160,6660,6660,6660,6660,0
|
|
20240318,160400,2770356160,6660,6660,6660,6660,0
|
|
20240318,160300,2770356160,6660,6660,6660,6660,0
|
|
20240318,160200,2770356160,6660,6660,6660,6660,0
|
|
20240318,160100,2770356160,6660,6660,6660,6660,0
|
|
20240318,160000,2770356160,6660,6660,6660,6660,0
|
|
20240318,155900,2770356160,6660,6660,6660,6660,0
|
|
20240318,155800,2770356160,6660,6660,6660,6660,0
|
|
20240318,155700,2770356160,6660,6660,6660,6660,0
|
|
20240318,155600,2770356160,6660,6660,6660,6660,0
|
|
20240318,155500,2770356160,6660,6660,6660,6660,0
|
|
20240318,155400,2770356160,6660,6660,6660,6660,0
|
|
20240318,155300,2770356160,6660,6660,6660,6660,18268
|
|
20240318,155200,2770356160,6660,6660,6660,6660,0
|
|
20240318,155100,2770356160,6660,6660,6660,6660,0
|
|
20240318,155000,2770356160,6660,6660,6660,6660,0
|
|
20240318,154900,2770356160,6660,6660,6660,6660,0
|
|
20240318,154800,2770356160,6660,6660,6660,6660,0
|
|
20240318,154700,2770356160,6660,6660,6660,6660,0
|
|
20240318,154600,2770356160,6660,6660,6660,6660,0
|
|
20240318,154500,2770356160,6660,6660,6660,6660,0
|
|
20240318,154400,2770356160,6660,6660,6660,6660,0
|
|
20240318,154300,2770356160,6660,6660,6660,6660,0
|
|
20240318,154200,2770356160,6660,6660,6660,6660,0
|
|
20240318,154100,2770356160,6660,6660,6660,6660,0
|
|
20240318,154000,2770356160,6660,6660,6660,6660,0
|
|
20240318,153900,2770356160,6660,6660,6660,6660,0
|
|
20240318,153800,2770356160,6660,6660,6660,6660,0
|
|
20240318,153700,2770356160,6660,6660,6660,6660,0
|
|
20240318,153600,2770356160,6660,6660,6660,6660,0
|
|
20240318,153500,2770356160,6660,6660,6660,6660,0
|
|
20240318,153400,2770356160,6660,6660,6660,6660,0
|
|
20240318,153300,2770356160,6660,6660,6660,6660,0
|
|
20240318,153200,2770356160,6660,6660,6660,6660,0
|
|
20240318,153100,2770356160,6660,6660,6660,6660,0
|
|
20240318,153000,2770356160,6660,6660,6660,6660,18268
|
|
20240318,152900,2648691280,6650,6650,6650,6650,0
|
|
20240318,152800,2648691280,6650,6650,6650,6650,0
|
|
20240318,152700,2648691280,6650,6650,6650,6650,0
|
|
20240318,152600,2648691280,6650,6650,6650,6650,0
|
|
20240318,152500,2648691280,6650,6650,6650,6650,0
|
|
20240318,152400,2648691280,6650,6650,6650,6650,0
|
|
20240318,152300,2648691280,6650,6650,6650,6650,0
|
|
20240318,152200,2648691280,6650,6650,6650,6650,0
|
|
20240318,152100,2648691280,6650,6650,6650,6650,0
|
|
20240318,152000,2648691280,6650,6650,6650,6650,0
|
|
20240318,151900,2648691280,6650,6610,6650,6610,3964
|
|
20240318,151800,2622416220,6620,6620,6630,6610,526
|
|
20240318,151700,2618935430,6630,6620,6630,6620,122
|
|
20240318,151600,2618127640,6630,6620,6630,6620,800
|
|
20240318,151500,2612827080,6620,6620,6630,6620,1154
|
|
20240318,151400,2605177580,6610,6630,6630,6610,634
|
|
20240318,151300,2600974180,6630,6630,6630,6630,66
|
|
20240318,151200,2600536600,6630,6620,6630,6620,46
|
|
20240318,151100,2600232030,6620,6610,6620,6610,845
|
|
20240318,151000,2594640610,6630,6610,6630,6610,298
|
|
20240318,150900,2592668330,6580,6630,6640,6550,15017
|
|
20240318,150800,2493799930,6630,6620,6630,6620,1125
|
|
20240318,150700,2486342280,6620,6620,6630,6620,560
|
|
20240318,150600,2482634780,6620,6610,6630,6610,2283
|
|
20240318,150500,2467521710,6610,6620,6620,6610,729
|
|
20240318,150400,2462695860,6620,6620,6620,6620,404
|
|
20240318,150300,2460021380,6620,6610,6620,6610,213
|
|
20240318,150200,2458612350,6610,6620,6620,6610,986
|
|
20240318,150100,2452093790,6620,6620,6630,6620,587
|
|
20240318,150000,2448202250,6620,6620,6630,6620,172
|
|
20240318,145900,2447063580,6630,6630,6630,6630,2
|
|
20240318,145800,2447050320,6610,6610,6610,6610,0
|
|
20240318,145700,2447050320,6610,6620,6620,6610,254
|
|
20240318,145600,2445370690,6630,6620,6630,6620,40
|
|
20240318,145500,2445105800,6620,6610,6630,6610,2465
|
|
20240318,145400,2428811830,6610,6620,6620,6610,2252
|
|
20240318,145300,2413924480,6630,6620,6630,6620,82
|
|
20240318,145200,2413381240,6620,6620,6630,6610,548
|
|
20240318,145100,2409754120,6620,6620,6630,6620,588
|
|
20240318,145000,2405855920,6620,6630,6630,6620,212
|
|
20240318,144900,2404451750,6620,6620,6620,6620,19
|
|
20240318,144800,2404325970,6630,6630,6630,6630,205
|
|
20240318,144700,2402966820,6610,6610,6610,6610,0
|
|
20240318,144600,2402966820,6610,6630,6630,6610,55
|
|
20240318,144500,2402602570,6610,6620,6620,6610,496
|
|
20240318,144400,2399319550,6630,6640,6640,6620,1235
|
|
20240318,144300,2391131730,6650,6650,6650,6640,434
|
|
20240318,144200,2388246970,6640,6610,6640,6610,642
|
|
20240318,144100,2383992080,6620,6620,6630,6620,119
|
|
20240318,144000,2383204220,6620,6620,6620,6620,37
|
|
20240318,143900,2382959280,6620,6620,6620,6620,1
|
|
20240318,143800,2382952660,6610,6610,6610,6610,1665
|
|
20240318,143700,2371947010,6610,6620,6620,6610,1472
|
|
20240318,143600,2362207430,6630,6620,6630,6620,394
|
|
20240318,143500,2359599100,6630,6620,6630,6620,12
|
|
20240318,143400,2359519630,6620,6630,6630,6620,104
|
|
20240318,143300,2358830150,6630,6630,6630,6630,152
|
|
20240318,143200,2357822390,6630,6620,6630,6620,22
|
|
20240318,143100,2357676540,6620,6620,6620,6620,300
|
|
20240318,143000,2355690540,6630,6630,6630,6630,50
|
|
20240318,142900,2355359040,6630,6630,6630,6630,465
|
|
20240318,142800,2352276090,6630,6620,6630,6610,1269
|
|
20240318,142700,2343870780,6620,6620,6620,6620,25
|
|
20240318,142600,2343705280,6620,6620,6620,6620,202
|
|
20240318,142500,2342368040,6620,6620,6620,6620,1
|
|
20240318,142400,2342361420,6620,6620,6620,6620,318
|
|
20240318,142300,2340256260,6620,6620,6620,6620,79
|
|
20240318,142200,2339733280,6610,6610,6610,6610,11
|
|
20240318,142100,2339660570,6610,6620,6620,6610,101
|
|
20240318,142000,2338992360,6620,6620,6620,6620,200
|
|
20240318,141900,2337668360,6620,6620,6620,6620,350
|
|
20240318,141800,2335351360,6630,6620,6630,6620,31
|
|
20240318,141700,2335145980,6630,6630,6630,6630,51
|
|
20240318,141600,2334807850,6630,6630,6630,6630,5
|
|
20240318,141500,2334774700,6610,6620,6630,6610,16119
|
|
20240318,141400,2228057880,6620,6620,6620,6610,9293
|
|
20240318,141300,2166544700,6620,6610,6620,6610,134
|
|
20240318,141200,2165657660,6610,6610,6610,6610,276
|
|
20240318,141100,2163833300,6610,6610,6610,6610,0
|
|
20240318,141000,2163833300,6610,6610,6610,6610,243
|
|
20240318,140900,2162227070,6610,6610,6610,6610,1677
|
|
20240318,140800,2151142100,6620,6620,6630,6620,550
|
|
20240318,140700,2147500910,6630,6630,6630,6630,0
|
|
20240318,140600,2147500910,6630,6630,6630,6630,0
|
|
20240318,140500,2147500910,6630,6630,6630,6630,2
|
|
20240318,140400,2147487650,6620,6630,6630,6620,7
|
|
20240318,140300,2147441300,6620,6620,6620,6620,11
|
|
20240318,140200,2147368480,6620,6620,6620,6620,170
|
|
20240318,140100,2146243080,6620,6620,6620,6620,52
|
|
20240318,140000,2145898840,6620,6620,6620,6620,80
|
|
20240318,135900,2145369240,6620,6620,6620,6620,671
|
|
20240318,135800,2140927220,6620,6620,6620,6620,10
|
|
20240318,135700,2140861020,6610,6610,6610,6610,4
|
|
20240318,135600,2140834580,6610,6610,6610,6610,1
|
|
20240318,135500,2140827970,6610,6610,6610,6610,0
|
|
20240318,135400,2140827970,6610,6610,6610,6610,100
|
|
20240318,135300,2140166970,6630,6630,6630,6630,0
|
|
20240318,135200,2140166970,6630,6610,6630,6610,703
|
|
20240318,135100,2135517850,6620,6610,6620,6610,1689
|
|
20240318,135000,2124336750,6620,6620,6620,6620,86
|
|
20240318,134900,2123767430,6620,6620,6620,6620,5
|
|
20240318,134800,2123734330,6620,6620,6620,6620,0
|
|
20240318,134700,2123734330,6620,6620,6620,6620,80
|
|
20240318,134600,2123204730,6620,6620,6620,6620,149
|
|
20240318,134500,2122218350,6620,6620,6620,6620,21
|
|
20240318,134400,2122079330,6620,6610,6620,6610,5
|
|
20240318,134300,2122046260,6620,6620,6620,6620,3
|
|
20240318,134200,2122026400,6620,6620,6620,6620,0
|
|
20240318,134100,2122026400,6620,6620,6620,6620,367
|
|
20240318,134000,2119596860,6630,6630,6630,6630,10
|
|
20240318,133900,2119530560,6630,6630,6630,6630,1
|
|
20240318,133800,2119523930,6630,6630,6630,6630,10
|
|
20240318,133700,2119457630,6630,6620,6630,6620,28
|
|
20240318,133600,2119272060,6620,6620,6620,6620,37
|
|
20240318,133500,2119027120,6620,6630,6630,6620,52
|
|
20240318,133400,2118682370,6630,6630,6630,6630,2
|
|
20240318,133300,2118669110,6640,6640,6640,6640,1
|
|
20240318,133200,2118662470,6640,6620,6640,6620,3
|
|
20240318,133100,2118642570,6610,6610,6610,6610,5
|
|
20240318,133000,2118609520,6610,6620,6620,6610,106
|
|
20240318,132900,2117908840,6640,6640,6640,6640,1
|
|
20240318,132800,2117902200,6640,6640,6640,6620,251
|
|
20240318,132700,2116236120,6640,6640,6640,6640,15
|
|
20240318,132600,2116136520,6640,6640,6640,6640,0
|
|
20240318,132500,2116136520,6640,6640,6640,6640,192
|
|
20240318,132400,2114861640,6640,6640,6640,6640,1
|
|
20240318,132300,2114855000,6630,6620,6630,6620,27
|
|
20240318,132200,2114676190,6610,6620,6620,6610,778
|
|
20240318,132100,2109528660,6600,6600,6600,6600,0
|
|
20240318,132000,2109528660,6600,6600,6600,6600,0
|
|
20240318,131900,2109528660,6600,6620,6620,6580,12583
|
|
20240318,131800,2026571300,6620,6630,6630,6620,929
|
|
20240318,131700,2020413310,6630,6630,6630,6630,50
|
|
20240318,131600,2020081810,6630,6630,6630,6630,78
|
|
20240318,131500,2019564670,6640,6640,6640,6640,3
|
|
20240318,131400,2019544750,6640,6640,6640,6640,121
|
|
20240318,131300,2018741310,6640,6640,6640,6640,0
|
|
20240318,131200,2018741310,6640,6640,6640,6640,100
|
|
20240318,131100,2018077310,6630,6630,6630,6630,0
|
|
20240318,131000,2018077310,6630,6640,6640,6630,210
|
|
20240318,130900,2016684910,6630,6630,6630,6630,230
|
|
20240318,130800,2015160010,6640,6640,6640,6630,129
|
|
20240318,130700,2014303550,6640,6640,6640,6640,0
|
|
20240318,130600,2014303550,6640,6640,6640,6640,1000
|
|
20240318,130500,2007663550,6640,6640,6640,6640,1
|
|
20240318,130400,2007656910,6630,6640,6640,6630,309
|
|
20240318,130300,2005607230,6650,6650,6650,6650,80
|
|
20240318,130200,2005075230,6650,6640,6650,6630,39
|
|
20240318,130100,2004816210,6640,6640,6650,6640,920
|
|
20240318,130000,1998707310,6650,6650,6650,6650,17
|
|
20240318,125900,1998594260,6650,6650,6650,6650,1
|
|
20240318,125800,1998587610,6650,6650,6650,6650,80
|
|
20240318,125700,1998055610,6650,6650,6650,6650,1
|
|
20240318,125600,1998048960,6650,6640,6650,6640,246
|
|
20240318,125500,1996415500,6640,6650,6650,6640,463
|
|
20240318,125400,1993339360,6660,6640,6660,6640,765
|
|
20240318,125300,1988259660,6640,6680,6680,6640,2020
|
|
20240318,125200,1974806670,6670,6630,6670,6630,5739
|
|
20240318,125100,1936609890,6610,6610,6610,6610,67
|
|
20240318,125000,1936167020,6580,6610,6610,6580,370
|
|
20240318,124900,1933730200,6600,6600,6600,6600,2312
|
|
20240318,124800,1918471000,6580,6620,6620,6580,5089
|
|
20240318,124700,1884895260,6620,6620,6620,6620,0
|
|
20240318,124600,1884895260,6620,6620,6620,6620,60
|
|
20240318,124500,1884498060,6610,6630,6630,6610,1200
|
|
20240318,124400,1876563520,6640,6640,6640,6640,1
|
|
20240318,124300,1876556880,6640,6640,6640,6640,1
|
|
20240318,124200,1876550240,6630,6630,6630,6620,39
|
|
20240318,124100,1876291780,6640,6640,6640,6640,0
|
|
20240318,124000,1876291780,6640,6630,6640,6630,525
|
|
20240318,123900,1872805840,6620,6620,6620,6620,0
|
|
20240318,123800,1872805840,6620,6610,6620,6610,635
|
|
20240318,123700,1868602360,6600,6610,6610,6600,500
|
|
20240318,123600,1865301120,6620,6620,6620,6620,101
|
|
20240318,123500,1864632500,6610,6610,6610,6610,110
|
|
20240318,123400,1863905400,6620,6610,6620,6610,328
|
|
20240318,123300,1861734320,6600,6600,6600,6600,30
|
|
20240318,123200,1861536320,6600,6600,6600,6600,162
|
|
20240318,123100,1860467120,6610,6610,6610,6610,5
|
|
20240318,123000,1860434070,6600,6600,6600,6600,25
|
|
20240318,122900,1860269070,6600,6610,6610,6600,525
|
|
20240318,122800,1856800210,6610,6610,6610,6610,0
|
|
20240318,122700,1856800210,6610,6610,6610,6610,91
|
|
20240318,122600,1856198700,6610,6610,6610,6610,50
|
|
20240318,122500,1855868200,6610,6610,6610,6610,27
|
|
20240318,122400,1855689730,6610,6610,6610,6610,18
|
|
20240318,122300,1855570750,6620,6620,6620,6620,30
|
|
20240318,122200,1855372150,6620,6620,6620,6620,10
|
|
20240318,122100,1855305950,6620,6620,6620,6620,72
|
|
20240318,122000,1854829310,6630,6630,6630,6630,1454
|
|
20240318,121900,1845189290,6620,6620,6620,6620,88
|
|
20240318,121800,1844606730,6610,6610,6610,6610,171
|
|
20240318,121700,1843476420,6610,6610,6610,6610,349
|
|
20240318,121600,1841169530,6610,6610,6610,6610,79
|
|
20240318,121500,1840647340,6610,6620,6620,6610,1387
|
|
20240318,121400,1831473330,6620,6630,6630,6620,615
|
|
20240318,121300,1827396170,6630,6620,6630,6620,11
|
|
20240318,121200,1827323250,6630,6620,6630,6620,3
|
|
20240318,121100,1827303380,6620,6620,6620,6620,34
|
|
20240318,121000,1827078300,6620,6620,6620,6620,1
|
|
20240318,120900,1827071680,6610,6620,6620,6610,468
|
|
20240318,120800,1823976620,6620,6620,6620,6620,144
|
|
20240318,120700,1823023340,6620,6610,6620,6610,60
|
|
20240318,120600,1822626440,6610,6610,6610,6610,0
|
|
20240318,120500,1822626440,6610,6610,6610,6610,194
|
|
20240318,120400,1821344100,6620,6620,6620,6620,0
|
|
20240318,120300,1821344100,6620,6620,6620,6620,0
|
|
20240318,120200,1821344100,6620,6620,6620,6620,0
|
|
20240318,120100,1821344100,6620,6620,6620,6620,72
|
|
20240318,120000,1820867460,6620,6620,6620,6620,0
|
|
20240318,115900,1820867460,6620,6620,6620,6620,45
|
|
20240318,115800,1820569560,6620,6620,6620,6620,363
|
|
20240318,115700,1818166500,6630,6630,6630,6630,7
|
|
20240318,115600,1818120090,6620,6620,6620,6620,19
|
|
20240318,115500,1817994310,6610,6610,6610,6610,6
|
|
20240318,115400,1817954650,6610,6610,6610,6610,0
|
|
20240318,115300,1817954650,6610,6610,6610,6610,0
|
|
20240318,115200,1817954650,6610,6590,6610,6590,2171
|
|
20240318,115100,1803608380,6590,6600,6600,6590,3570
|
|
20240318,115000,1780054860,6610,6610,6610,6610,33
|
|
20240318,114900,1779836730,6610,6610,6610,6610,100
|
|
20240318,114800,1779175730,6610,6630,6630,6600,8417
|
|
20240318,114700,1723568010,6640,6640,6640,6640,0
|
|
20240318,114600,1723568010,6640,6640,6640,6640,61
|
|
20240318,114500,1723162970,6650,6640,6650,6640,2
|
|
20240318,114400,1723149680,6640,6640,6640,6640,1665
|
|
20240318,114300,1712094080,6650,6640,6650,6640,206
|
|
20240318,114200,1710726180,6650,6650,6650,6650,50
|
|
20240318,114100,1710393680,6640,6640,6640,6640,75
|
|
20240318,114000,1709895680,6640,6640,6640,6640,0
|
|
20240318,113900,1709895680,6640,6640,6640,6640,11
|
|
20240318,113800,1709822640,6630,6640,6640,6630,799
|
|
20240318,113700,1704517290,6650,6650,6650,6650,1
|
|
20240318,113600,1704510640,6650,6650,6650,6650,0
|
|
20240318,113500,1704510640,6650,6650,6650,6650,127
|
|
20240318,113400,1703666090,6650,6650,6650,6650,50
|
|
20240318,113300,1703333590,6660,6650,6660,6650,18
|
|
20240318,113200,1703213880,6650,6650,6650,6650,186
|
|
20240318,113100,1701976980,6650,6650,6650,6650,135
|
|
20240318,113000,1701079230,6660,6660,6660,6660,1000
|
|
20240318,112900,1694419230,6660,6650,6660,6650,316
|
|
20240318,112800,1692317810,6650,6650,6650,6650,845
|
|
20240318,112700,1686698560,6650,6660,6660,6650,641
|
|
20240318,112600,1682429550,6660,6660,6660,6660,870
|
|
20240318,112500,1676635350,6660,6660,6660,6660,119
|
|
20240318,112400,1675842810,6640,6640,6640,6640,0
|
|
20240318,112300,1675842810,6640,6660,6660,6640,1852
|
|
20240318,112200,1663510940,6660,6660,6660,6660,966
|
|
20240318,112100,1657077380,6650,6650,6650,6650,821
|
|
20240318,112000,1651617730,6640,6640,6640,6640,5
|
|
20240318,111900,1651584530,6640,6640,6640,6640,30
|
|
20240318,111800,1651385330,6650,6640,6650,6640,1443
|
|
20240318,111700,1641793810,6630,6630,6630,6630,1142
|
|
20240318,111600,1634222350,6630,6630,6630,6630,40
|
|
20240318,111500,1633957150,6630,6640,6640,6630,314
|
|
20240318,111400,1631872390,6630,6630,6630,6630,0
|
|
20240318,111300,1631872390,6630,6630,6630,6630,372
|
|
20240318,111200,1629406030,6630,6640,6640,6630,940
|
|
20240318,111100,1623172430,6650,6630,6650,6630,1001
|
|
20240318,111000,1616525580,6630,6630,6630,6630,115
|
|
20240318,110900,1615763130,6630,6630,6630,6630,676
|
|
20240318,110800,1611281250,6620,6620,6630,6620,1361
|
|
20240318,110700,1602258360,6620,6620,6620,6620,185
|
|
20240318,110600,1601033660,6600,6610,6610,6600,1977
|
|
20240318,110500,1587977070,6620,6620,6620,6620,1543
|
|
20240318,110400,1577762410,6620,6610,6620,6610,281
|
|
20240318,110300,1575902690,6620,6610,6620,6610,28
|
|
20240318,110200,1575717570,6610,6610,6610,6610,26
|
|
20240318,110100,1575545710,6610,6610,6610,6610,646
|
|
20240318,110000,1571275650,6610,6610,6620,6610,78
|
|
20240318,105900,1570759370,6610,6610,6610,6610,53
|
|
20240318,105800,1570409040,6610,6610,6610,6610,107
|
|
20240318,105700,1569701770,6610,6610,6610,6610,150
|
|
20240318,105600,1568710270,6610,6610,6610,6600,329
|
|
20240318,105500,1566535720,6610,6600,6610,6600,194
|
|
20240318,105400,1565255300,6600,6600,6600,6600,175
|
|
20240318,105300,1564100300,6600,6600,6600,6600,841
|
|
20240318,105200,1558549700,6610,6610,6610,6610,169
|
|
20240318,105100,1557432610,6610,6610,6610,6610,60
|
|
20240318,105000,1557036010,6600,6600,6600,6600,7
|
|
20240318,104900,1556989810,6600,6610,6610,6600,13
|
|
20240318,104800,1556903890,6610,6600,6610,6600,1186
|
|
20240318,104700,1549067040,6610,6610,6610,6610,0
|
|
20240318,104600,1549067040,6610,6600,6610,6600,6
|
|
20240318,104500,1549027420,6600,6600,6600,6600,26
|
|
20240318,104400,1548855820,6610,6600,6610,6600,343
|
|
20240318,104300,1546589320,6600,6610,6610,6600,478
|
|
20240318,104200,1543429910,6620,6610,6620,6610,152
|
|
20240318,104100,1542424150,6610,6600,6610,6600,937
|
|
20240318,104000,1536231830,6600,6590,6610,6590,379
|
|
20240318,103900,1533730710,6590,6590,6590,6580,1067
|
|
20240318,103800,1526707650,6590,6590,6590,6590,0
|
|
20240318,103700,1526707650,6590,6590,6590,6580,1113
|
|
20240318,103600,1519373520,6590,6590,6590,6590,16
|
|
20240318,103500,1519268080,6590,6600,6600,6590,3
|
|
20240318,103400,1519248290,6600,6600,6610,6600,1461
|
|
20240318,103300,1509601330,6600,6600,6610,6600,300
|
|
20240318,103200,1507620730,6600,6610,6610,6600,519
|
|
20240318,103100,1504194520,6610,6610,6610,6610,27
|
|
20240318,103000,1504016050,6620,6620,6620,6620,0
|
|
20240318,102900,1504016050,6620,6620,6620,6620,352
|
|
20240318,102800,1501685810,6610,6590,6610,6590,4684
|
|
20240318,102700,1470749490,6560,6580,6590,6560,1072
|
|
20240318,102600,1463706870,6560,6560,6560,6560,0
|
|
20240318,102500,1463706870,6560,6580,6580,6560,7441
|
|
20240318,102400,1414836000,6570,6590,6590,6570,6081
|
|
20240318,102300,1374816310,6600,6610,6610,6600,1604
|
|
20240318,102200,1364222040,6610,6610,6610,6610,466
|
|
20240318,102100,1361141780,6610,6620,6620,6610,1343
|
|
20240318,102000,1352255120,6620,6620,6620,6620,550
|
|
20240318,101900,1348614120,6620,6610,6620,6610,76
|
|
20240318,101800,1348111730,6620,6620,6620,6620,0
|
|
20240318,101700,1348111730,6620,6620,6620,6620,0
|
|
20240318,101600,1348111730,6620,6610,6620,6610,982
|
|
20240318,101500,1341619690,6610,6590,6610,6590,1167
|
|
20240318,101400,1333921960,6590,6600,6600,6590,2312
|
|
20240318,101300,1318684880,6590,6620,6620,6590,825
|
|
20240318,101200,1313240340,6590,6590,6590,6590,1624
|
|
20240318,101100,1302538180,6590,6620,6620,6590,8799
|
|
20240318,101000,1244388260,6620,6620,6620,6620,38
|
|
20240318,100900,1244136700,6620,6620,6630,6620,1252
|
|
20240318,100800,1235848440,6620,6620,6620,6620,591
|
|
20240318,100700,1231936020,6630,6620,6630,6620,1560
|
|
20240318,100600,1221608760,6630,6630,6630,6620,334
|
|
20240318,100500,1219394660,6630,6630,6630,6630,189
|
|
20240318,100400,1218141590,6630,6630,6630,6630,772
|
|
20240318,100300,1213023230,6620,6640,6640,6620,1100
|
|
20240318,100200,1205730860,6630,6630,6630,6630,125
|
|
20240318,100100,1204902110,6630,6640,6640,6630,1099
|
|
20240318,100000,1197613750,6640,6640,6640,6630,173
|
|
20240318,095900,1196465130,6640,6630,6640,6630,1764
|
|
20240318,095800,1184760100,6630,6630,6630,6630,1184
|
|
20240318,095700,1176910180,6630,6620,6630,6620,1280
|
|
20240318,095600,1168428180,6620,6630,6630,6620,306
|
|
20240318,095500,1166400400,6620,6610,6620,6610,997
|
|
20240318,095400,1159803320,6610,6610,6620,6610,40
|
|
20240318,095300,1159538620,6610,6620,6620,6610,837
|
|
20240318,095200,1153997700,6620,6620,6620,6620,777
|
|
20240318,095100,1148853960,6630,6630,6630,6630,448
|
|
20240318,095000,1145883720,6630,6630,6630,6630,1000
|
|
20240318,094900,1139253720,6620,6620,6620,6620,332
|
|
20240318,094800,1137055880,6620,6620,6620,6610,37
|
|
20240318,094700,1136811240,6620,6600,6620,6600,441
|
|
20240318,094600,1133897220,6590,6600,6600,6590,898
|
|
20240318,094500,1127972420,6600,6590,6600,6580,479
|
|
20240318,094400,1124816920,6590,6600,6600,6580,1492
|
|
20240318,094300,1114987280,6600,6600,6600,6600,25
|
|
20240318,094200,1114822280,6590,6590,6590,6580,295
|
|
20240318,094100,1112879120,6580,6600,6600,6580,906
|
|
20240318,094000,1106916260,6600,6580,6600,6580,720
|
|
20240318,093900,1102170270,6580,6600,6600,6580,595
|
|
20240318,093800,1098251770,6600,6600,6600,6580,2172
|
|
20240318,093700,1083958230,6590,6600,6600,6590,547
|
|
20240318,093600,1080348180,6600,6600,6610,6590,3463
|
|
20240318,093500,1057494530,6600,6580,6600,6570,2689
|
|
20240318,093400,1039808590,6570,6590,6600,6570,3343
|
|
20240318,093300,1017823570,6570,6590,6590,6570,2794
|
|
20240318,093200,999441950,6580,6610,6620,6580,4809
|
|
20240318,093100,967731700,6610,6620,6620,6610,381
|
|
20240318,093000,965212480,6620,6620,6620,6620,202
|
|
20240318,092900,963875240,6630,6620,6630,6620,1126
|
|
20240318,092800,956416350,6620,6620,6620,6590,1969
|
|
20240318,092700,943406040,6610,6630,6630,6610,317
|
|
20240318,092600,941309990,6630,6620,6630,6610,654
|
|
20240318,092500,936975290,6620,6620,6620,6600,1260
|
|
20240318,092400,928638880,6590,6580,6620,6580,4836
|
|
20240318,092300,896776540,6580,6610,6610,6580,1596
|
|
20240318,092200,886260790,6590,6590,6630,6590,1614
|
|
20240318,092100,875615730,6640,6630,6650,6560,20276
|
|
20240318,092000,741824070,6650,6630,6650,6620,1166
|
|
20240318,091900,734095000,6650,6620,6650,6610,10189
|
|
20240318,091800,666528700,6630,6620,6640,6620,1821
|
|
20240318,091700,654455860,6630,6640,6640,6620,1795
|
|
20240318,091600,642564030,6620,6630,6650,6610,3845
|
|
20240318,091500,617127810,6650,6630,6650,6620,1686
|
|
20240318,091400,605956510,6620,6650,6650,6620,8665
|
|
20240318,091300,548503610,6620,6650,6650,6620,8718
|
|
20240318,091200,490636320,6650,6660,6680,6650,4531
|
|
20240318,091100,460475200,6690,6670,6690,6660,1218
|
|
20240318,091000,452348840,6690,6680,6690,6660,1912
|
|
20240318,090900,439591890,6680,6670,6680,6650,2334
|
|
20240318,090800,424015840,6670,6650,6670,6640,1031
|
|
20240318,090700,417153030,6650,6680,6690,6650,1963
|
|
20240318,090600,404070310,6660,6660,6690,6610,8269
|
|
20240318,090500,349174650,6660,6670,6700,6630,10959
|
|
20240318,090400,276285040,6670,6720,6720,6670,7712
|
|
20240318,090300,224716140,6710,6720,6730,6710,2533
|
|
20240318,090200,207698460,6720,6710,6750,6710,3373
|
|
20240318,090100,184977620,6740,6680,6740,6670,10468
|
|
20240318,090000,114907120,6680,6720,6720,6680,16392
|