624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192100,8468482040,5550,5550,5550,5550,7403
|
|
20240306,192000,8468482040,5550,5550,5550,5550,0
|
|
20240306,191900,8468482040,5550,5550,5550,5550,0
|
|
20240306,191800,8468482040,5550,5550,5550,5550,0
|
|
20240306,191700,8468482040,5550,5550,5550,5550,0
|
|
20240306,191600,8468482040,5550,5550,5550,5550,0
|
|
20240306,191500,8468482040,5550,5550,5550,5550,0
|
|
20240306,191400,8468482040,5550,5550,5550,5550,0
|
|
20240306,191300,8468482040,5550,5550,5550,5550,0
|
|
20240306,191200,8468482040,5550,5550,5550,5550,0
|
|
20240306,191100,8468482040,5550,5550,5550,5550,0
|
|
20240306,191000,8468482040,5550,5550,5550,5550,0
|
|
20240306,190900,8468482040,5550,5550,5550,5550,0
|
|
20240306,190800,8468482040,5550,5550,5550,5550,0
|
|
20240306,190700,8468482040,5550,5550,5550,5550,0
|
|
20240306,190600,8468482040,5550,5550,5550,5550,0
|
|
20240306,190500,8468482040,5550,5550,5550,5550,0
|
|
20240306,190400,8468482040,5550,5550,5550,5550,0
|
|
20240306,190300,8468482040,5550,5550,5550,5550,0
|
|
20240306,190200,8468482040,5550,5550,5550,5550,0
|
|
20240306,190100,8468482040,5550,5550,5550,5550,0
|
|
20240306,190000,8468482040,5550,5550,5550,5550,0
|
|
20240306,185900,8468482040,5550,5550,5550,5550,0
|
|
20240306,185800,8468482040,5550,5550,5550,5550,0
|
|
20240306,185700,8468482040,5550,5550,5550,5550,0
|
|
20240306,185600,8468482040,5550,5550,5550,5550,0
|
|
20240306,185500,8468482040,5550,5550,5550,5550,0
|
|
20240306,185400,8468482040,5550,5550,5550,5550,0
|
|
20240306,185300,8468482040,5550,5550,5550,5550,0
|
|
20240306,185200,8468482040,5550,5550,5550,5550,0
|
|
20240306,185100,8468482040,5550,5550,5550,5550,7403
|
|
20240306,185000,8468482040,5550,5550,5550,5550,0
|
|
20240306,184900,8468482040,5550,5550,5550,5550,0
|
|
20240306,184800,8468482040,5550,5550,5550,5550,0
|
|
20240306,184700,8468482040,5550,5550,5550,5550,0
|
|
20240306,184600,8468482040,5550,5550,5550,5550,0
|
|
20240306,184500,8468482040,5550,5550,5550,5550,0
|
|
20240306,184400,8468482040,5550,5550,5550,5550,0
|
|
20240306,184300,8468482040,5550,5550,5550,5550,0
|
|
20240306,184200,8468482040,5550,5550,5550,5550,0
|
|
20240306,184100,8468482040,5550,5550,5550,5550,0
|
|
20240306,184000,8468482040,5550,5550,5550,5550,0
|
|
20240306,183900,8468482040,5550,5550,5550,5550,0
|
|
20240306,183800,8468482040,5550,5550,5550,5550,0
|
|
20240306,183700,8468482040,5550,5550,5550,5550,0
|
|
20240306,183600,8468482040,5550,5550,5550,5550,0
|
|
20240306,183500,8468482040,5550,5550,5550,5550,0
|
|
20240306,183400,8468482040,5550,5550,5550,5550,0
|
|
20240306,183300,8468482040,5550,5550,5550,5550,0
|
|
20240306,183200,8468482040,5550,5550,5550,5550,0
|
|
20240306,183100,8468482040,5550,5550,5550,5550,0
|
|
20240306,183000,8468482040,5550,5550,5550,5550,0
|
|
20240306,182900,8468482040,5550,5550,5550,5550,0
|
|
20240306,182800,8468482040,5550,5550,5550,5550,0
|
|
20240306,182700,8468482040,5550,5550,5550,5550,0
|
|
20240306,182600,8468482040,5550,5550,5550,5550,0
|
|
20240306,182500,8468482040,5550,5550,5550,5550,0
|
|
20240306,182400,8468482040,5550,5550,5550,5550,0
|
|
20240306,182300,8468482040,5550,5550,5550,5550,0
|
|
20240306,182200,8468482040,5550,5550,5550,5550,0
|
|
20240306,182100,8468482040,5550,5550,5550,5550,7403
|
|
20240306,182000,8468482040,5550,5550,5550,5550,0
|
|
20240306,181900,8468482040,5550,5550,5550,5550,0
|
|
20240306,181800,8468482040,5550,5550,5550,5550,0
|
|
20240306,181700,8468482040,5550,5550,5550,5550,0
|
|
20240306,181600,8468482040,5550,5550,5550,5550,0
|
|
20240306,181500,8468482040,5550,5550,5550,5550,0
|
|
20240306,181400,8468482040,5550,5550,5550,5550,0
|
|
20240306,181300,8468482040,5550,5550,5550,5550,0
|
|
20240306,181200,8468482040,5550,5550,5550,5550,0
|
|
20240306,181100,8468482040,5550,5550,5550,5550,0
|
|
20240306,181000,8468482040,5550,5550,5550,5550,0
|
|
20240306,180900,8468482040,5550,5550,5550,5550,0
|
|
20240306,180800,8468482040,5550,5550,5550,5550,0
|
|
20240306,180700,8468482040,5550,5550,5550,5550,0
|
|
20240306,180600,8468482040,5550,5550,5550,5550,0
|
|
20240306,180500,8468482040,5550,5550,5550,5550,0
|
|
20240306,180400,8468482040,5550,5550,5550,5550,0
|
|
20240306,180300,8468482040,5550,5550,5550,5550,0
|
|
20240306,180200,8468482040,5550,5550,5550,5550,0
|
|
20240306,180100,8468482040,5550,5550,5550,5550,0
|
|
20240306,180000,8468482040,5550,5550,5550,5550,0
|
|
20240306,175900,8468482040,5550,5550,5550,5550,0
|
|
20240306,175800,8468482040,5550,5550,5550,5550,0
|
|
20240306,175700,8468482040,5550,5550,5550,5550,0
|
|
20240306,175600,8468482040,5550,5550,5550,5550,0
|
|
20240306,175500,8468482040,5550,5550,5550,5550,0
|
|
20240306,175400,8468482040,5550,5550,5550,5550,0
|
|
20240306,175300,8468482040,5550,5550,5550,5550,0
|
|
20240306,175200,8468482040,5550,5550,5550,5550,0
|
|
20240306,175100,8468482040,5550,5550,5550,5550,7403
|
|
20240306,175000,8468482040,5550,5550,5550,5550,0
|
|
20240306,174900,8468482040,5550,5550,5550,5550,0
|
|
20240306,174800,8468482040,5550,5550,5550,5550,0
|
|
20240306,174700,8468482040,5550,5550,5550,5550,0
|
|
20240306,174600,8468482040,5550,5550,5550,5550,0
|
|
20240306,174500,8468482040,5550,5550,5550,5550,0
|
|
20240306,174400,8468482040,5550,5550,5550,5550,0
|
|
20240306,174300,8468482040,5550,5550,5550,5550,0
|
|
20240306,174200,8468482040,5550,5550,5550,5550,0
|
|
20240306,174100,8468482040,5550,5550,5550,5550,0
|
|
20240306,174000,8468482040,5550,5550,5550,5550,0
|
|
20240306,173900,8468482040,5550,5550,5550,5550,0
|
|
20240306,173800,8468482040,5550,5550,5550,5550,0
|
|
20240306,173700,8468482040,5550,5550,5550,5550,0
|
|
20240306,173600,8468482040,5550,5550,5550,5550,0
|
|
20240306,173500,8468482040,5550,5550,5550,5550,0
|
|
20240306,173400,8468482040,5550,5550,5550,5550,0
|
|
20240306,173300,8468482040,5550,5550,5550,5550,0
|
|
20240306,173200,8468482040,5550,5550,5550,5550,0
|
|
20240306,173100,8468482040,5550,5550,5550,5550,0
|
|
20240306,173000,8468482040,5550,5550,5550,5550,0
|
|
20240306,172900,8468482040,5550,5550,5550,5550,0
|
|
20240306,172800,8468482040,5550,5550,5550,5550,0
|
|
20240306,172700,8468482040,5550,5550,5550,5550,0
|
|
20240306,172600,8468482040,5550,5550,5550,5550,0
|
|
20240306,172500,8468482040,5550,5550,5550,5550,0
|
|
20240306,172400,8468482040,5550,5550,5550,5550,0
|
|
20240306,172300,8468482040,5550,5550,5550,5550,0
|
|
20240306,172200,8468482040,5550,5550,5550,5550,0
|
|
20240306,172100,8468482040,5550,5550,5550,5550,7403
|
|
20240306,172000,8468482040,5550,5550,5550,5550,0
|
|
20240306,171900,8468482040,5550,5550,5550,5550,0
|
|
20240306,171800,8468482040,5550,5550,5550,5550,0
|
|
20240306,171700,8468482040,5550,5550,5550,5550,0
|
|
20240306,171600,8468482040,5550,5550,5550,5550,0
|
|
20240306,171500,8468482040,5550,5550,5550,5550,0
|
|
20240306,171400,8468482040,5550,5550,5550,5550,0
|
|
20240306,171300,8468482040,5550,5550,5550,5550,0
|
|
20240306,171200,8468482040,5550,5550,5550,5550,0
|
|
20240306,171100,8468482040,5550,5550,5550,5550,0
|
|
20240306,171000,8468482040,5550,5550,5550,5550,0
|
|
20240306,170900,8468482040,5550,5550,5550,5550,0
|
|
20240306,170800,8468482040,5550,5550,5550,5550,0
|
|
20240306,170700,8468482040,5550,5550,5550,5550,0
|
|
20240306,170600,8468482040,5550,5550,5550,5550,0
|
|
20240306,170500,8468482040,5550,5550,5550,5550,0
|
|
20240306,170400,8468482040,5550,5550,5550,5550,0
|
|
20240306,170300,8468482040,5550,5550,5550,5550,0
|
|
20240306,170200,8468482040,5550,5550,5550,5550,0
|
|
20240306,170100,8468482040,5550,5550,5550,5550,0
|
|
20240306,170000,8468482040,5550,5550,5550,5550,0
|
|
20240306,165900,8468482040,5550,5550,5550,5550,0
|
|
20240306,165800,8468482040,5550,5550,5550,5550,0
|
|
20240306,165700,8468482040,5550,5550,5550,5550,0
|
|
20240306,165600,8468482040,5550,5550,5550,5550,0
|
|
20240306,165500,8468482040,5550,5550,5550,5550,0
|
|
20240306,165400,8468482040,5550,5550,5550,5550,0
|
|
20240306,165300,8468482040,5550,5550,5550,5550,0
|
|
20240306,165200,8468482040,5550,5550,5550,5550,0
|
|
20240306,165100,8468482040,5550,5550,5550,5550,7403
|
|
20240306,165000,8468482040,5550,5550,5550,5550,0
|
|
20240306,164900,8468482040,5550,5550,5550,5550,0
|
|
20240306,164800,8468482040,5550,5550,5550,5550,0
|
|
20240306,164700,8468482040,5550,5550,5550,5550,0
|
|
20240306,164600,8468482040,5550,5550,5550,5550,0
|
|
20240306,164500,8468482040,5550,5550,5550,5550,0
|
|
20240306,164400,8468482040,5550,5550,5550,5550,0
|
|
20240306,164300,8468482040,5550,5550,5550,5550,0
|
|
20240306,164200,8468482040,5550,5550,5550,5550,0
|
|
20240306,164100,8468482040,5550,5550,5550,5550,0
|
|
20240306,164000,8468482040,5550,5550,5550,5550,0
|
|
20240306,163900,8468482040,5550,5550,5550,5550,0
|
|
20240306,163800,8468482040,5550,5550,5550,5550,0
|
|
20240306,163700,8468482040,5550,5550,5550,5550,0
|
|
20240306,163600,8468482040,5550,5550,5550,5550,0
|
|
20240306,163500,8468482040,5550,5550,5550,5550,0
|
|
20240306,163400,8468482040,5550,5550,5550,5550,0
|
|
20240306,163300,8468482040,5550,5550,5550,5550,0
|
|
20240306,163200,8468482040,5550,5550,5550,5550,0
|
|
20240306,163100,8468482040,5550,5550,5550,5550,0
|
|
20240306,163000,8468482040,5550,5550,5550,5550,0
|
|
20240306,162900,8468482040,5550,5550,5550,5550,0
|
|
20240306,162800,8468482040,5550,5550,5550,5550,0
|
|
20240306,162700,8468482040,5550,5550,5550,5550,0
|
|
20240306,162600,8468482040,5550,5550,5550,5550,0
|
|
20240306,162500,8468482040,5550,5550,5550,5550,0
|
|
20240306,162400,8468482040,5550,5550,5550,5550,0
|
|
20240306,162300,8468482040,5550,5550,5550,5550,0
|
|
20240306,162200,8468482040,5550,5550,5550,5550,0
|
|
20240306,162100,8468482040,5550,5550,5550,5550,7403
|
|
20240306,162000,8468482040,5550,5550,5550,5550,0
|
|
20240306,161900,8468482040,5550,5550,5550,5550,0
|
|
20240306,161800,8468482040,5550,5550,5550,5550,0
|
|
20240306,161700,8468482040,5550,5550,5550,5550,0
|
|
20240306,161600,8468482040,5550,5550,5550,5550,0
|
|
20240306,161500,8468482040,5550,5550,5550,5550,0
|
|
20240306,161400,8468482040,5550,5550,5550,5550,0
|
|
20240306,161300,8468482040,5550,5550,5550,5550,0
|
|
20240306,161200,8468482040,5550,5550,5550,5550,0
|
|
20240306,161100,8468482040,5550,5550,5550,5550,0
|
|
20240306,161000,8468482040,5550,5550,5550,5550,0
|
|
20240306,160900,8468482040,5550,5550,5550,5550,0
|
|
20240306,160800,8468482040,5550,5550,5550,5550,0
|
|
20240306,160700,8468482040,5550,5550,5550,5550,0
|
|
20240306,160600,8468482040,5550,5550,5550,5550,0
|
|
20240306,160500,8468482040,5550,5550,5550,5550,0
|
|
20240306,160400,8468482040,5550,5550,5550,5550,0
|
|
20240306,160300,8468482040,5550,5550,5550,5550,0
|
|
20240306,160200,8468482040,5550,5550,5550,5550,0
|
|
20240306,160100,8468482040,5550,5550,5550,5550,0
|
|
20240306,160000,8468482040,5550,5550,5550,5550,0
|
|
20240306,155900,8468482040,5550,5550,5550,5550,0
|
|
20240306,155800,8468482040,5550,5550,5550,5550,0
|
|
20240306,155700,8468482040,5550,5550,5550,5550,0
|
|
20240306,155600,8468482040,5550,5550,5550,5550,0
|
|
20240306,155500,8468482040,5550,5550,5550,5550,0
|
|
20240306,155400,8468482040,5550,5550,5550,5550,0
|
|
20240306,155300,8468482040,5550,5550,5550,5550,0
|
|
20240306,155200,8468482040,5550,5550,5550,5550,0
|
|
20240306,155100,8468482040,5550,5550,5550,5550,7403
|
|
20240306,155000,8468482040,5550,5550,5550,5550,0
|
|
20240306,154900,8468482040,5550,5550,5550,5550,0
|
|
20240306,154800,8468482040,5550,5550,5550,5550,0
|
|
20240306,154700,8468482040,5550,5550,5550,5550,0
|
|
20240306,154600,8468482040,5550,5550,5550,5550,0
|
|
20240306,154500,8468482040,5550,5550,5550,5550,0
|
|
20240306,154400,8468482040,5550,5550,5550,5550,0
|
|
20240306,154300,8468482040,5550,5550,5550,5550,0
|
|
20240306,154200,8468482040,5550,5550,5550,5550,0
|
|
20240306,154100,8468482040,5550,5550,5550,5550,0
|
|
20240306,154000,8468482040,5550,5550,5550,5550,0
|
|
20240306,153900,8468482040,5550,5550,5550,5550,0
|
|
20240306,153800,8468482040,5550,5550,5550,5550,0
|
|
20240306,153700,8468482040,5550,5550,5550,5550,0
|
|
20240306,153600,8468482040,5550,5550,5550,5550,0
|
|
20240306,153500,8468482040,5550,5550,5550,5550,0
|
|
20240306,153400,8468482040,5550,5550,5550,5550,0
|
|
20240306,153300,8468482040,5550,5550,5550,5550,0
|
|
20240306,153200,8468482040,5550,5550,5550,5550,0
|
|
20240306,153100,8468482040,5550,5550,5550,5550,0
|
|
20240306,153000,8468482040,5550,5550,5550,5550,7403
|
|
20240306,152900,8427395390,5510,5510,5510,5510,0
|
|
20240306,152800,8427395390,5510,5510,5510,5510,0
|
|
20240306,152700,8427395390,5510,5510,5510,5510,0
|
|
20240306,152600,8427395390,5510,5510,5510,5510,0
|
|
20240306,152500,8427395390,5510,5510,5510,5510,0
|
|
20240306,152400,8427395390,5510,5510,5510,5510,0
|
|
20240306,152300,8427395390,5510,5510,5510,5510,0
|
|
20240306,152200,8427395390,5510,5510,5510,5510,0
|
|
20240306,152100,8427395390,5510,5510,5510,5510,0
|
|
20240306,152000,8427395390,5510,5510,5510,5510,0
|
|
20240306,151900,8427395390,5510,5520,5520,5510,333
|
|
20240306,151800,8425557430,5520,5500,5520,5500,438
|
|
20240306,151700,8423143240,5510,5520,5520,5500,7402
|
|
20240306,151600,8382365610,5520,5540,5540,5520,1219
|
|
20240306,151500,8375633010,5530,5540,5540,5520,29
|
|
20240306,151400,8375472470,5540,5520,5540,5520,2522
|
|
20240306,151300,8361520970,5520,5540,5550,5520,2622
|
|
20240306,151200,8347018670,5540,5530,5550,5530,815
|
|
20240306,151100,8342497630,5550,5550,5550,5550,929
|
|
20240306,151000,8337341680,5550,5540,5550,5540,69
|
|
20240306,150900,8336959000,5540,5530,5540,5530,1120
|
|
20240306,150800,8330763400,5530,5540,5540,5530,676
|
|
20240306,150700,8327021890,5540,5540,5550,5530,1632
|
|
20240306,150600,8317983120,5550,5550,5550,5550,1000
|
|
20240306,150500,8312433120,5550,5550,5550,5540,2375
|
|
20240306,150400,8299258640,5540,5540,5540,5540,510
|
|
20240306,150300,8296433240,5540,5540,5540,5540,300
|
|
20240306,150200,8294771240,5530,5530,5530,5530,2002
|
|
20240306,150100,8283700180,5520,5540,5540,5520,102
|
|
20240306,150000,8283135120,5540,5520,5540,5520,754
|
|
20240306,145900,8278961000,5530,5530,5540,5530,1113
|
|
20240306,145800,8272796110,5530,5540,5540,5530,1224
|
|
20240306,145700,8266024160,5540,5520,5540,5520,161
|
|
20240306,145600,8265134130,5530,5510,5530,5510,901
|
|
20240306,145500,8260151620,5530,5520,5530,5520,2400
|
|
20240306,145400,8246901620,5520,5500,5520,5500,707
|
|
20240306,145300,8242999840,5500,5510,5510,5500,404
|
|
20240306,145200,8240777540,5510,5510,5510,5510,118
|
|
20240306,145100,8240127360,5490,5490,5490,5490,219
|
|
20240306,145000,8238925050,5490,5510,5510,5490,2378
|
|
20240306,144900,8225849330,5510,5510,5510,5510,613
|
|
20240306,144800,8222471700,5510,5510,5510,5510,35
|
|
20240306,144700,8222278850,5500,5500,5500,5500,101
|
|
20240306,144600,8221723350,5500,5500,5510,5500,2254
|
|
20240306,144500,8209317040,5500,5510,5510,5500,184
|
|
20240306,144400,8208304540,5510,5500,5510,5500,1954
|
|
20240306,144300,8197555500,5490,5490,5490,5490,44
|
|
20240306,144200,8197313940,5490,5490,5490,5490,73
|
|
20240306,144100,8196913170,5490,5490,5490,5490,0
|
|
20240306,144000,8196913170,5490,5480,5490,5480,6
|
|
20240306,143900,8196880240,5480,5480,5500,5480,1030
|
|
20240306,143800,8191233370,5480,5480,5480,5480,639
|
|
20240306,143700,8187731650,5480,5480,5480,5470,71
|
|
20240306,143600,8187342600,5470,5470,5470,5470,0
|
|
20240306,143500,8187342600,5470,5480,5480,5470,900
|
|
20240306,143400,8182415860,5480,5500,5500,5480,228
|
|
20240306,143300,8181164060,5500,5500,5500,5500,0
|
|
20240306,143200,8181164060,5500,5500,5500,5500,3
|
|
20240306,143100,8181147560,5470,5470,5500,5470,375
|
|
20240306,143000,8179096190,5480,5480,5480,5480,745
|
|
20240306,142900,8175013590,5480,5490,5490,5480,3713
|
|
20240306,142800,8154651340,5500,5510,5510,5500,112
|
|
20240306,142700,8154034250,5500,5500,5500,5500,74
|
|
20240306,142600,8153627250,5500,5500,5500,5500,102
|
|
20240306,142500,8153066250,5500,5500,5500,5500,10
|
|
20240306,142400,8153011250,5500,5500,5500,5500,0
|
|
20240306,142300,8153011250,5500,5490,5500,5490,1168
|
|
20240306,142200,8146587690,5490,5490,5490,5490,2344
|
|
20240306,142100,8133719130,5490,5480,5500,5480,504
|
|
20240306,142000,8130955670,5500,5490,5500,5480,32
|
|
20240306,141900,8130779810,5480,5480,5480,5480,634
|
|
20240306,141800,8127305490,5490,5490,5490,5490,760
|
|
20240306,141700,8123133090,5500,5500,5500,5500,103
|
|
20240306,141600,8122566590,5500,5500,5500,5500,0
|
|
20240306,141500,8122566590,5500,5500,5500,5500,145
|
|
20240306,141400,8121769090,5500,5500,5500,5500,1
|
|
20240306,141300,8121763590,5500,5500,5500,5500,4
|
|
20240306,141200,8121741590,5480,5480,5480,5480,0
|
|
20240306,141100,8121741590,5480,5480,5480,5480,0
|
|
20240306,141000,8121741590,5480,5510,5510,5480,2879
|
|
20240306,140900,8105945400,5510,5500,5510,5500,2826
|
|
20240306,140800,8090392600,5500,5490,5500,5480,777
|
|
20240306,140700,8086132930,5500,5500,5500,5500,12
|
|
20240306,140600,8086066930,5500,5500,5500,5500,100
|
|
20240306,140500,8085516930,5510,5510,5510,5510,904
|
|
20240306,140400,8080535890,5500,5490,5500,5490,122
|
|
20240306,140300,8079865890,5490,5490,5490,5490,26
|
|
20240306,140200,8079723150,5490,5490,5490,5490,38
|
|
20240306,140100,8079514530,5490,5490,5490,5490,100
|
|
20240306,140000,8078965530,5490,5490,5490,5490,0
|
|
20240306,135900,8078965530,5490,5490,5490,5490,431
|
|
20240306,135800,8076599340,5490,5490,5490,5490,200
|
|
20240306,135700,8075501340,5490,5500,5500,5490,402
|
|
20240306,135600,8073290360,5490,5500,5500,5490,1073
|
|
20240306,135500,8067395770,5490,5490,5500,5490,2050
|
|
20240306,135400,8056131270,5500,5500,5500,5490,608
|
|
20240306,135300,8052791950,5500,5500,5500,5500,3525
|
|
20240306,135200,8033404450,5500,5500,5500,5500,3441
|
|
20240306,135100,8014478950,5500,5500,5500,5500,317
|
|
20240306,135000,8012735450,5510,5510,5510,5510,119
|
|
20240306,134900,8012079760,5510,5510,5510,5510,200
|
|
20240306,134800,8010977760,5500,5510,5510,5500,148
|
|
20240306,134700,8010163460,5510,5510,5550,5500,1696
|
|
20240306,134600,8000805960,5510,5510,5550,5500,1911
|
|
20240306,134500,7990269000,5540,5520,5540,5520,500
|
|
20240306,134400,7987506320,5510,5510,5510,5500,151
|
|
20240306,134300,7986674870,5500,5500,5500,5500,497
|
|
20240306,134200,7983941370,5500,5510,5510,5500,1000
|
|
20240306,134100,7978440960,5500,5500,5500,5500,1
|
|
20240306,134000,7978435460,5510,5530,5530,5500,6340
|
|
20240306,133900,7943505330,5540,5540,5540,5540,397
|
|
20240306,133800,7941305950,5540,5540,5540,5540,90
|
|
20240306,133700,7940807350,5540,5520,5540,5520,1049
|
|
20240306,133600,7935016560,5530,5520,5530,5520,1897
|
|
20240306,133500,7924544510,5520,5520,5520,5520,20
|
|
20240306,133400,7924434110,5520,5520,5520,5520,1003
|
|
20240306,133300,7918897550,5520,5520,5520,5520,1624
|
|
20240306,133200,7909933070,5530,5530,5540,5530,4723
|
|
20240306,133100,7883814810,5540,5540,5540,5540,100
|
|
20240306,133000,7883260810,5540,5540,5540,5540,18
|
|
20240306,132900,7883161090,5540,5550,5550,5540,1615
|
|
20240306,132800,7874211890,5550,5550,5550,5550,201
|
|
20240306,132700,7873096340,5540,5540,5550,5540,400
|
|
20240306,132600,7870880320,5550,5550,5550,5540,1844
|
|
20240306,132500,7860662210,5570,5570,5570,5570,0
|
|
20240306,132400,7860662210,5570,5550,5570,5550,947
|
|
20240306,132300,7855401260,5550,5570,5570,5550,768
|
|
20240306,132200,7851133660,5570,5570,5570,5570,28
|
|
20240306,132100,7850977700,5560,5540,5560,5540,870
|
|
20240306,132000,7846149160,5550,5550,5550,5550,2
|
|
20240306,131900,7846138060,5550,5540,5550,5540,98
|
|
20240306,131800,7845594550,5540,5540,5540,5540,200
|
|
20240306,131700,7844486550,5540,5560,5560,5540,542
|
|
20240306,131600,7841478070,5560,5550,5560,5550,936
|
|
20240306,131500,7836283170,5570,5550,5570,5550,84
|
|
20240306,131400,7835816930,5550,5550,5550,5550,41
|
|
20240306,131300,7835589380,5560,5550,5560,5550,490
|
|
20240306,131200,7832865390,5550,5550,5550,5550,100
|
|
20240306,131100,7832310390,5550,5550,5560,5550,392
|
|
20240306,131000,7830131860,5540,5550,5550,5540,1428
|
|
20240306,130900,7822220060,5540,5540,5540,5540,0
|
|
20240306,130800,7822220060,5540,5570,5580,5540,2733
|
|
20240306,130700,7807049230,5560,5560,5570,5560,429
|
|
20240306,130600,7804662740,5560,5560,5580,5560,61
|
|
20240306,130500,7804323560,5550,5560,5560,5550,675
|
|
20240306,130400,7800576950,5580,5560,5580,5550,396
|
|
20240306,130300,7798378900,5560,5570,5570,5560,2966
|
|
20240306,130200,7781877200,5590,5590,5590,5590,3
|
|
20240306,130100,7781860430,5560,5560,5560,5560,41
|
|
20240306,130000,7781632470,5560,5570,5570,5560,97
|
|
20240306,125900,7781093050,5570,5590,5590,5570,575
|
|
20240306,125800,7777890280,5570,5570,5570,5570,65
|
|
20240306,125700,7777528230,5570,5570,5570,5570,700
|
|
20240306,125600,7773629230,5590,5590,5590,5590,201
|
|
20240306,125500,7772505640,5590,5590,5590,5590,3
|
|
20240306,125400,7772488870,5580,5580,5580,5580,480
|
|
20240306,125300,7769810470,5580,5580,5580,5560,86
|
|
20240306,125200,7769331010,5580,5580,5580,5580,12
|
|
20240306,125100,7769264050,5580,5580,5580,5580,81
|
|
20240306,125000,7768812070,5580,5580,5580,5580,10
|
|
20240306,124900,7768756270,5580,5560,5580,5560,472
|
|
20240306,124800,7766125290,5580,5570,5580,5570,2
|
|
20240306,124700,7766114140,5560,5560,5560,5560,91
|
|
20240306,124600,7765608180,5560,5580,5580,5560,241
|
|
20240306,124500,7764264220,5580,5570,5580,5550,1451
|
|
20240306,124400,7756201480,5580,5570,5580,5570,168
|
|
20240306,124300,7755265440,5570,5560,5580,5560,29
|
|
20240306,124200,7755104120,5560,5570,5570,5560,1075
|
|
20240306,124100,7749124030,5570,5580,5580,5570,2013
|
|
20240306,124000,7737903810,5580,5570,5580,5570,2
|
|
20240306,123900,7737892660,5570,5570,5570,5570,0
|
|
20240306,123800,7737892660,5570,5570,5570,5570,178
|
|
20240306,123700,7736901200,5590,5590,5590,5590,10
|
|
20240306,123600,7736845300,5570,5570,5570,5570,0
|
|
20240306,123500,7736845300,5570,5570,5570,5570,51
|
|
20240306,123400,7736561230,5570,5570,5570,5570,12
|
|
20240306,123300,7736494390,5570,5580,5580,5570,220
|
|
20240306,123200,7735268940,5570,5570,5570,5570,175
|
|
20240306,123100,7734294190,5570,5570,5570,5570,0
|
|
20240306,123000,7734294190,5570,5580,5580,5570,125
|
|
20240306,122900,7733597760,5580,5590,5590,5580,678
|
|
20240306,122800,7729814090,5590,5590,5590,5590,1
|
|
20240306,122700,7729808500,5590,5600,5600,5590,982
|
|
20240306,122600,7724316120,5600,5600,5600,5600,300
|
|
20240306,122500,7722636120,5610,5580,5610,5570,457
|
|
20240306,122400,7720079220,5600,5590,5600,5590,420
|
|
20240306,122300,7717730110,5580,5580,5580,5580,813
|
|
20240306,122200,7713193570,5560,5560,5560,5560,0
|
|
20240306,122100,7713193570,5560,5580,5580,5560,228
|
|
20240306,122000,7711925170,5560,5570,5570,5560,53
|
|
20240306,121900,7711629980,5580,5580,5580,5580,10
|
|
20240306,121800,7711574180,5580,5580,5580,5580,1
|
|
20240306,121700,7711568600,5580,5570,5580,5570,6
|
|
20240306,121600,7711535130,5570,5570,5570,5570,15
|
|
20240306,121500,7711451580,5560,5580,5580,5560,196
|
|
20240306,121400,7710357970,5580,5580,5580,5580,1
|
|
20240306,121300,7710352390,5560,5580,5580,5560,646
|
|
20240306,121200,7706760090,5560,5560,5560,5560,0
|
|
20240306,121100,7706760090,5560,5570,5570,5560,979
|
|
20240306,121000,7701316550,5570,5580,5580,5570,228
|
|
20240306,120900,7700046570,5580,5570,5580,5570,2
|
|
20240306,120800,7700035420,5570,5570,5570,5570,19
|
|
20240306,120700,7699929590,5570,5580,5580,5570,3621
|
|
20240306,120600,7679726030,5580,5580,5580,5580,0
|
|
20240306,120500,7679726030,5580,5580,5580,5580,0
|
|
20240306,120400,7679726030,5580,5580,5580,5580,54
|
|
20240306,120300,7679424710,5590,5580,5590,5580,291
|
|
20240306,120200,7677800830,5580,5560,5580,5560,60
|
|
20240306,120100,7677467170,5560,5560,5560,5560,750
|
|
20240306,120000,7673297170,5560,5580,5580,5560,380
|
|
20240306,115900,7671184330,5560,5560,5560,5560,1
|
|
20240306,115800,7671178770,5600,5570,5600,5560,781
|
|
20240306,115700,7666833990,5570,5570,5600,5570,14
|
|
20240306,115600,7666755790,5570,5570,5570,5570,63
|
|
20240306,115500,7666404880,5570,5570,5570,5570,46
|
|
20240306,115400,7666148660,5560,5560,5560,5560,110
|
|
20240306,115300,7665537060,5560,5580,5580,5560,950
|
|
20240306,115200,7660236880,5560,5560,5560,5560,402
|
|
20240306,115100,7658001760,5560,5560,5560,5560,600
|
|
20240306,115000,7654665760,5580,5550,5580,5550,805
|
|
20240306,114900,7650187890,5560,5570,5570,5560,315
|
|
20240306,114800,7648436100,5570,5570,5570,5560,452
|
|
20240306,114700,7645921770,5570,5570,5570,5560,137
|
|
20240306,114600,7645159910,5560,5550,5560,5550,375
|
|
20240306,114500,7643078510,5550,5560,5560,5550,832
|
|
20240306,114400,7638454800,5560,5580,5580,5560,4230
|
|
20240306,114300,7614899810,5590,5590,5590,5590,101
|
|
20240306,114200,7614335220,5600,5600,5600,5600,202
|
|
20240306,114100,7613204020,5580,5580,5580,5580,282
|
|
20240306,114000,7611630460,5580,5580,5580,5580,1033
|
|
20240306,113900,7605866320,5600,5600,5600,5600,230
|
|
20240306,113800,7604578320,5600,5600,5600,5600,0
|
|
20240306,113700,7604578320,5600,5600,5600,5600,16
|
|
20240306,113600,7604488720,5600,5580,5600,5580,1827
|
|
20240306,113500,7594276540,5590,5590,5590,5590,6
|
|
20240306,113400,7594243000,5590,5560,5590,5550,2789
|
|
20240306,113300,7578738800,5570,5580,5580,5570,804
|
|
20240306,113200,7574252920,5570,5570,5570,5570,30
|
|
20240306,113100,7574085820,5570,5570,5570,5570,35
|
|
20240306,113000,7573890870,5560,5560,5570,5560,490
|
|
20240306,112900,7571166220,5560,5560,5570,5560,119
|
|
20240306,112800,7570504560,5560,5560,5560,5560,351
|
|
20240306,112700,7568553000,5560,5590,5590,5560,92
|
|
20240306,112600,7568041330,5590,5560,5590,5550,421
|
|
20240306,112500,7565699040,5560,5580,5580,5560,5422
|
|
20240306,112400,7535536850,5580,5570,5580,5570,1029
|
|
20240306,112300,7529805250,5570,5600,5620,5570,11930
|
|
20240306,112200,7463090130,5600,5610,5610,5600,781
|
|
20240306,112100,7458716490,5600,5610,5610,5600,1498
|
|
20240306,112000,7450315170,5610,5610,5610,5610,59
|
|
20240306,111900,7449984180,5610,5610,5630,5610,1585
|
|
20240306,111800,7441091150,5610,5610,5620,5610,2117
|
|
20240306,111700,7429195640,5620,5610,5620,5610,513
|
|
20240306,111600,7426312590,5620,5630,5630,5620,510
|
|
20240306,111500,7423445280,5630,5620,5630,5620,1838
|
|
20240306,111400,7413101230,5610,5610,5620,5610,335
|
|
20240306,111300,7411221660,5610,5620,5620,5600,548
|
|
20240306,111200,7408149030,5620,5600,5620,5600,1145
|
|
20240306,111100,7401721000,5600,5610,5610,5600,244
|
|
20240306,111000,7400353000,5600,5620,5620,5600,1053
|
|
20240306,110900,7394446650,5630,5610,5630,5610,170
|
|
20240306,110800,7393492930,5610,5620,5620,5600,4045
|
|
20240306,110700,7370800580,5630,5630,5630,5610,2725
|
|
20240306,110600,7355498920,5630,5630,5630,5620,1255
|
|
20240306,110500,7348438030,5630,5630,5630,5630,1003
|
|
20240306,110400,7342791140,5650,5640,5650,5630,1662
|
|
20240306,110300,7333423100,5640,5660,5660,5640,1012
|
|
20240306,110200,7327710380,5660,5650,5660,5640,4526
|
|
20240306,110100,7302123500,5640,5610,5640,5610,1441
|
|
20240306,110000,7294019340,5600,5620,5620,5590,1963
|
|
20240306,105900,7283026580,5620,5600,5620,5600,2201
|
|
20240306,105800,7270671750,5600,5600,5610,5600,2611
|
|
20240306,105700,7256046750,5600,5610,5630,5600,2604
|
|
20240306,105600,7241444610,5630,5640,5640,5580,11659
|
|
20240306,105500,7176026870,5640,5640,5650,5620,1575
|
|
20240306,105400,7167147610,5650,5630,5650,5600,4244
|
|
20240306,105300,7143271020,5630,5610,5650,5600,9672
|
|
20240306,105200,7089046380,5610,5620,5650,5600,6411
|
|
20240306,105100,7053024610,5620,5650,5710,5600,41811
|
|
20240306,105000,6817301310,5640,5730,5750,5610,33707
|
|
20240306,104900,6626266160,5760,5880,5980,5580,161694
|
|
20240306,104800,5675489420,5900,5590,5950,5590,126948
|
|
20240306,104700,4935174060,5590,5590,5590,5580,123
|
|
20240306,104600,4934486640,5590,5600,5600,5580,846
|
|
20240306,104500,4929756790,5590,5590,5590,5580,946
|
|
20240306,104400,4924470650,5590,5590,5600,5580,2286
|
|
20240306,104300,4911694980,5580,5550,5580,5540,3028
|
|
20240306,104200,4894834360,5550,5550,5550,5550,7
|
|
20240306,104100,4894795510,5550,5570,5570,5550,551
|
|
20240306,104000,4891736950,5550,5560,5560,5550,439
|
|
20240306,103900,4889297610,5570,5570,5570,5560,701
|
|
20240306,103800,4885396340,5570,5560,5570,5560,1003
|
|
20240306,103700,4879818750,5570,5570,5570,5560,580
|
|
20240306,103600,4876589030,5570,5550,5570,5550,1321
|
|
20240306,103500,4869244310,5560,5570,5570,5560,174
|
|
20240306,103400,4868276720,5560,5550,5570,5550,1303
|
|
20240306,103300,4861032130,5550,5540,5550,5540,784
|
|
20240306,103200,4856686710,5510,5520,5540,5510,2311
|
|
20240306,103100,4843907240,5530,5530,5530,5510,4981
|
|
20240306,103000,4816402700,5530,5540,5540,5530,3950
|
|
20240306,102900,4794559100,5540,5550,5550,5540,238
|
|
20240306,102800,4793239970,5540,5540,5550,5540,1707
|
|
20240306,102700,4783782910,5530,5550,5550,5530,2563
|
|
20240306,102600,4769593380,5550,5540,5560,5540,1405
|
|
20240306,102500,4761795790,5540,5550,5560,5540,8272
|
|
20240306,102400,4715952810,5550,5550,5550,5550,371
|
|
20240306,102300,4713893760,5550,5560,5560,5550,858
|
|
20240306,102200,4709130160,5560,5570,5570,5560,559
|
|
20240306,102100,4706021670,5570,5550,5570,5550,1030
|
|
20240306,102000,4700287160,5550,5570,5570,5540,1954
|
|
20240306,101900,4689451380,5570,5560,5570,5530,4431
|
|
20240306,101800,4664869240,5560,5570,5570,5560,2016
|
|
20240306,101700,4653650690,5570,5540,5570,5530,6817
|
|
20240306,101600,4615819720,5560,5550,5570,5540,2062
|
|
20240306,101500,4604372850,5550,5560,5570,5550,3600
|
|
20240306,101400,4584363910,5570,5580,5590,5560,2631
|
|
20240306,101300,4569696000,5580,5550,5580,5550,815
|
|
20240306,101200,4565154290,5560,5550,5560,5540,1070
|
|
20240306,101100,4559224390,5550,5560,5570,5540,4181
|
|
20240306,101000,4536053110,5540,5570,5590,5540,9912
|
|
20240306,100900,4481020430,5590,5620,5620,5560,15871
|
|
20240306,100800,4392337040,5620,5670,5680,5610,3667
|
|
20240306,100700,4371677330,5670,5620,5670,5610,6488
|
|
20240306,100600,4335199440,5620,5650,5690,5620,7650
|
|
20240306,100500,4292080410,5650,5690,5700,5640,11100
|
|
20240306,100400,4229241050,5700,5700,5750,5670,19698
|
|
20240306,100300,4116981600,5690,5750,5770,5670,15147
|
|
20240306,100200,4030603730,5800,5620,5800,5610,12983
|
|
20240306,100100,3956649130,5610,5640,5750,5610,11765
|
|
20240306,100000,3890065910,5630,5590,5650,5580,11297
|
|
20240306,095900,3826552220,5570,5650,5680,5560,25155
|
|
20240306,095800,3685364310,5650,5750,5780,5630,49308
|
|
20240306,095700,3405121810,5750,5740,5850,5720,43009
|
|
20240306,095600,3156986650,5750,5960,6000,5700,185121
|
|
20240306,095500,2068550090,5930,5930,5930,5930,0
|
|
20240306,095400,2068550090,5930,5930,5930,5930,0
|
|
20240306,095300,2068550090,5930,5900,5930,5850,106795
|
|
20240306,095200,1438211870,5900,5780,5900,5700,82979
|
|
20240306,095100,954545970,5780,5480,5870,5480,101573
|
|
20240306,095000,374407490,5480,5470,5480,5460,3976
|
|
20240306,094900,352652730,5470,5450,5470,5450,1437
|
|
20240306,094800,344811020,5450,5450,5470,5450,1086
|
|
20240306,094700,338879950,5450,5450,5450,5450,10
|
|
20240306,094600,338825450,5450,5450,5450,5420,690
|
|
20240306,094500,335074350,5450,5460,5480,5440,2224
|
|
20240306,094400,322959480,5490,5430,5500,5420,2934
|
|
20240306,094300,306961910,5430,5430,5470,5420,4730
|
|
20240306,094200,281189780,5430,5540,5550,5400,9037
|
|
20240306,094100,231943960,5520,5370,5540,5370,24896
|
|
20240306,094000,96335630,5370,5370,5370,5370,0
|
|
20240306,093900,96335630,5370,5370,5370,5370,5
|
|
20240306,093800,96308780,5350,5350,5350,5350,15
|
|
20240306,093700,96228530,5350,5350,5350,5350,0
|
|
20240306,093600,96228530,5350,5360,5360,5350,431
|
|
20240306,093500,93922620,5370,5370,5370,5370,50
|
|
20240306,093400,93654120,5360,5360,5360,5360,116
|
|
20240306,093300,93032360,5360,5360,5360,5360,0
|
|
20240306,093200,93032360,5360,5340,5360,5330,745
|
|
20240306,093100,89046680,5340,5340,5340,5340,93
|
|
20240306,093000,88550060,5330,5330,5330,5330,0
|
|
20240306,092900,88550060,5330,5350,5350,5330,268
|
|
20240306,092800,87121600,5360,5370,5370,5330,33
|
|
20240306,092700,86945260,5330,5380,5380,5330,16
|
|
20240306,092600,86859890,5380,5350,5380,5350,819
|
|
20240306,092500,82478210,5350,5350,5350,5350,200
|
|
20240306,092400,81408210,5350,5350,5350,5350,25
|
|
20240306,092300,81274460,5350,5330,5350,5320,429
|
|
20240306,092200,78989890,5350,5340,5350,5330,499
|
|
20240306,092100,76327300,5340,5340,5340,5330,613
|
|
20240306,092000,73059980,5330,5330,5340,5330,782
|
|
20240306,091900,68891900,5330,5330,5330,5330,0
|
|
20240306,091800,68891900,5330,5340,5340,5330,151
|
|
20240306,091700,68087060,5300,5330,5340,5300,904
|
|
20240306,091600,63268780,5330,5320,5330,5320,415
|
|
20240306,091500,61056880,5330,5300,5330,5300,13
|
|
20240306,091400,60987950,5330,5330,5330,5330,11
|
|
20240306,091300,60929320,5330,5330,5330,5330,0
|
|
20240306,091200,60929320,5330,5330,5330,5300,641
|
|
20240306,091100,57531690,5330,5330,5330,5300,1031
|
|
20240306,091000,52067060,5330,5300,5330,5300,118
|
|
20240306,090900,51441630,5330,5310,5330,5300,1787
|
|
20240306,090800,41953100,5330,5330,5330,5330,200
|
|
20240306,090700,40887100,5330,5320,5330,5310,592
|
|
20240306,090600,37741120,5300,5320,5320,5300,62
|
|
20240306,090500,37412420,5320,5320,5320,5300,17
|
|
20240306,090400,37322200,5320,5320,5320,5300,134
|
|
20240306,090300,36611880,5320,5320,5320,5300,18
|
|
20240306,090200,36516320,5320,5300,5320,5290,183
|
|
20240306,090100,35548100,5300,5380,5380,5300,1676
|
|
20240306,090000,26653690,5380,5400,5400,5330,4949
|