624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192100,1087347990,5670,5670,5670,5670,4083
|
|
20240322,192000,1087347990,5670,5670,5670,5670,0
|
|
20240322,191900,1087347990,5670,5670,5670,5670,0
|
|
20240322,191800,1087347990,5670,5670,5670,5670,0
|
|
20240322,191700,1087347990,5670,5670,5670,5670,0
|
|
20240322,191600,1087347990,5670,5670,5670,5670,0
|
|
20240322,191500,1087347990,5670,5670,5670,5670,0
|
|
20240322,191400,1087347990,5670,5670,5670,5670,0
|
|
20240322,191300,1087347990,5670,5670,5670,5670,0
|
|
20240322,191200,1087347990,5670,5670,5670,5670,0
|
|
20240322,191100,1087347990,5670,5670,5670,5670,0
|
|
20240322,191000,1087347990,5670,5670,5670,5670,0
|
|
20240322,190900,1087347990,5670,5670,5670,5670,0
|
|
20240322,190800,1087347990,5670,5670,5670,5670,0
|
|
20240322,190700,1087347990,5670,5670,5670,5670,0
|
|
20240322,190600,1087347990,5670,5670,5670,5670,0
|
|
20240322,190500,1087347990,5670,5670,5670,5670,0
|
|
20240322,190400,1087347990,5670,5670,5670,5670,0
|
|
20240322,190300,1087347990,5670,5670,5670,5670,0
|
|
20240322,190200,1087347990,5670,5670,5670,5670,0
|
|
20240322,190100,1087347990,5670,5670,5670,5670,0
|
|
20240322,190000,1087347990,5670,5670,5670,5670,0
|
|
20240322,185900,1087347990,5670,5670,5670,5670,0
|
|
20240322,185800,1087347990,5670,5670,5670,5670,0
|
|
20240322,185700,1087347990,5670,5670,5670,5670,0
|
|
20240322,185600,1087347990,5670,5670,5670,5670,0
|
|
20240322,185500,1087347990,5670,5670,5670,5670,0
|
|
20240322,185400,1087347990,5670,5670,5670,5670,0
|
|
20240322,185300,1087347990,5670,5670,5670,5670,0
|
|
20240322,185200,1087347990,5670,5670,5670,5670,0
|
|
20240322,185100,1087347990,5670,5670,5670,5670,4083
|
|
20240322,185000,1087347990,5670,5670,5670,5670,0
|
|
20240322,184900,1087347990,5670,5670,5670,5670,0
|
|
20240322,184800,1087347990,5670,5670,5670,5670,0
|
|
20240322,184700,1087347990,5670,5670,5670,5670,0
|
|
20240322,184600,1087347990,5670,5670,5670,5670,0
|
|
20240322,184500,1087347990,5670,5670,5670,5670,0
|
|
20240322,184400,1087347990,5670,5670,5670,5670,0
|
|
20240322,184300,1087347990,5670,5670,5670,5670,0
|
|
20240322,184200,1087347990,5670,5670,5670,5670,0
|
|
20240322,184100,1087347990,5670,5670,5670,5670,0
|
|
20240322,184000,1087347990,5670,5670,5670,5670,0
|
|
20240322,183900,1087347990,5670,5670,5670,5670,0
|
|
20240322,183800,1087347990,5670,5670,5670,5670,0
|
|
20240322,183700,1087347990,5670,5670,5670,5670,0
|
|
20240322,183600,1087347990,5670,5670,5670,5670,0
|
|
20240322,183500,1087347990,5670,5670,5670,5670,0
|
|
20240322,183400,1087347990,5670,5670,5670,5670,0
|
|
20240322,183300,1087347990,5670,5670,5670,5670,0
|
|
20240322,183200,1087347990,5670,5670,5670,5670,0
|
|
20240322,183100,1087347990,5670,5670,5670,5670,0
|
|
20240322,183000,1087347990,5670,5670,5670,5670,0
|
|
20240322,182900,1087347990,5670,5670,5670,5670,0
|
|
20240322,182800,1087347990,5670,5670,5670,5670,0
|
|
20240322,182700,1087347990,5670,5670,5670,5670,0
|
|
20240322,182600,1087347990,5670,5670,5670,5670,0
|
|
20240322,182500,1087347990,5670,5670,5670,5670,0
|
|
20240322,182400,1087347990,5670,5670,5670,5670,0
|
|
20240322,182300,1087347990,5670,5670,5670,5670,0
|
|
20240322,182200,1087347990,5670,5670,5670,5670,0
|
|
20240322,182100,1087347990,5670,5670,5670,5670,4083
|
|
20240322,182000,1087347990,5670,5670,5670,5670,0
|
|
20240322,181900,1087347990,5670,5670,5670,5670,0
|
|
20240322,181800,1087347990,5670,5670,5670,5670,0
|
|
20240322,181700,1087347990,5670,5670,5670,5670,0
|
|
20240322,181600,1087347990,5670,5670,5670,5670,0
|
|
20240322,181500,1087347990,5670,5670,5670,5670,0
|
|
20240322,181400,1087347990,5670,5670,5670,5670,0
|
|
20240322,181300,1087347990,5670,5670,5670,5670,0
|
|
20240322,181200,1087347990,5670,5670,5670,5670,0
|
|
20240322,181100,1087347990,5670,5670,5670,5670,0
|
|
20240322,181000,1087347990,5670,5670,5670,5670,0
|
|
20240322,180900,1087347990,5670,5670,5670,5670,0
|
|
20240322,180800,1087347990,5670,5670,5670,5670,0
|
|
20240322,180700,1087347990,5670,5670,5670,5670,0
|
|
20240322,180600,1087347990,5670,5670,5670,5670,0
|
|
20240322,180500,1087347990,5670,5670,5670,5670,0
|
|
20240322,180400,1087347990,5670,5670,5670,5670,0
|
|
20240322,180300,1087347990,5670,5670,5670,5670,0
|
|
20240322,180200,1087347990,5670,5670,5670,5670,0
|
|
20240322,180100,1087347990,5670,5670,5670,5670,0
|
|
20240322,180000,1087347990,5670,5670,5670,5670,0
|
|
20240322,175900,1087347990,5670,5670,5670,5670,0
|
|
20240322,175800,1087347990,5670,5670,5670,5670,0
|
|
20240322,175700,1087347990,5670,5670,5670,5670,0
|
|
20240322,175600,1087347990,5670,5670,5670,5670,0
|
|
20240322,175500,1087347990,5670,5670,5670,5670,0
|
|
20240322,175400,1087347990,5670,5670,5670,5670,0
|
|
20240322,175300,1087347990,5670,5670,5670,5670,0
|
|
20240322,175200,1087347990,5670,5670,5670,5670,0
|
|
20240322,175100,1087347990,5670,5670,5670,5670,4083
|
|
20240322,175000,1087347990,5670,5670,5670,5670,0
|
|
20240322,174900,1087347990,5670,5670,5670,5670,0
|
|
20240322,174800,1087347990,5670,5670,5670,5670,0
|
|
20240322,174700,1087347990,5670,5670,5670,5670,0
|
|
20240322,174600,1087347990,5670,5670,5670,5670,0
|
|
20240322,174500,1087347990,5670,5670,5670,5670,0
|
|
20240322,174400,1087347990,5670,5670,5670,5670,0
|
|
20240322,174300,1087347990,5670,5670,5670,5670,0
|
|
20240322,174200,1087347990,5670,5670,5670,5670,0
|
|
20240322,174100,1087347990,5670,5670,5670,5670,0
|
|
20240322,174000,1087347990,5670,5670,5670,5670,0
|
|
20240322,173900,1087347990,5670,5670,5670,5670,0
|
|
20240322,173800,1087347990,5670,5670,5670,5670,0
|
|
20240322,173700,1087347990,5670,5670,5670,5670,0
|
|
20240322,173600,1087347990,5670,5670,5670,5670,0
|
|
20240322,173500,1087347990,5670,5670,5670,5670,0
|
|
20240322,173400,1087347990,5670,5670,5670,5670,0
|
|
20240322,173300,1087347990,5670,5670,5670,5670,0
|
|
20240322,173200,1087347990,5670,5670,5670,5670,0
|
|
20240322,173100,1087347990,5670,5670,5670,5670,0
|
|
20240322,173000,1087347990,5670,5670,5670,5670,0
|
|
20240322,172900,1087347990,5670,5670,5670,5670,0
|
|
20240322,172800,1087347990,5670,5670,5670,5670,0
|
|
20240322,172700,1087347990,5670,5670,5670,5670,0
|
|
20240322,172600,1087347990,5670,5670,5670,5670,0
|
|
20240322,172500,1087347990,5670,5670,5670,5670,0
|
|
20240322,172400,1087347990,5670,5670,5670,5670,0
|
|
20240322,172300,1087347990,5670,5670,5670,5670,0
|
|
20240322,172200,1087347990,5670,5670,5670,5670,0
|
|
20240322,172100,1087347990,5670,5670,5670,5670,4083
|
|
20240322,172000,1087347990,5670,5670,5670,5670,0
|
|
20240322,171900,1087347990,5670,5670,5670,5670,0
|
|
20240322,171800,1087347990,5670,5670,5670,5670,0
|
|
20240322,171700,1087347990,5670,5670,5670,5670,0
|
|
20240322,171600,1087347990,5670,5670,5670,5670,0
|
|
20240322,171500,1087347990,5670,5670,5670,5670,0
|
|
20240322,171400,1087347990,5670,5670,5670,5670,0
|
|
20240322,171300,1087347990,5670,5670,5670,5670,0
|
|
20240322,171200,1087347990,5670,5670,5670,5670,0
|
|
20240322,171100,1087347990,5670,5670,5670,5670,0
|
|
20240322,171000,1087347990,5670,5670,5670,5670,0
|
|
20240322,170900,1087347990,5670,5670,5670,5670,0
|
|
20240322,170800,1087347990,5670,5670,5670,5670,0
|
|
20240322,170700,1087347990,5670,5670,5670,5670,0
|
|
20240322,170600,1087347990,5670,5670,5670,5670,0
|
|
20240322,170500,1087347990,5670,5670,5670,5670,0
|
|
20240322,170400,1087347990,5670,5670,5670,5670,0
|
|
20240322,170300,1087347990,5670,5670,5670,5670,0
|
|
20240322,170200,1087347990,5670,5670,5670,5670,0
|
|
20240322,170100,1087347990,5670,5670,5670,5670,0
|
|
20240322,170000,1087347990,5670,5670,5670,5670,0
|
|
20240322,165900,1087347990,5670,5670,5670,5670,0
|
|
20240322,165800,1087347990,5670,5670,5670,5670,0
|
|
20240322,165700,1087347990,5670,5670,5670,5670,0
|
|
20240322,165600,1087347990,5670,5670,5670,5670,0
|
|
20240322,165500,1087347990,5670,5670,5670,5670,0
|
|
20240322,165400,1087347990,5670,5670,5670,5670,0
|
|
20240322,165300,1087347990,5670,5670,5670,5670,0
|
|
20240322,165200,1087347990,5670,5670,5670,5670,0
|
|
20240322,165100,1087347990,5670,5670,5670,5670,4083
|
|
20240322,165000,1087347990,5670,5670,5670,5670,0
|
|
20240322,164900,1087347990,5670,5670,5670,5670,0
|
|
20240322,164800,1087347990,5670,5670,5670,5670,0
|
|
20240322,164700,1087347990,5670,5670,5670,5670,0
|
|
20240322,164600,1087347990,5670,5670,5670,5670,0
|
|
20240322,164500,1087347990,5670,5670,5670,5670,0
|
|
20240322,164400,1087347990,5670,5670,5670,5670,0
|
|
20240322,164300,1087347990,5670,5670,5670,5670,0
|
|
20240322,164200,1087347990,5670,5670,5670,5670,0
|
|
20240322,164100,1087347990,5670,5670,5670,5670,0
|
|
20240322,164000,1087347990,5670,5670,5670,5670,0
|
|
20240322,163900,1087347990,5670,5670,5670,5670,0
|
|
20240322,163800,1087347990,5670,5670,5670,5670,0
|
|
20240322,163700,1087347990,5670,5670,5670,5670,0
|
|
20240322,163600,1087347990,5670,5670,5670,5670,0
|
|
20240322,163500,1087347990,5670,5670,5670,5670,0
|
|
20240322,163400,1087347990,5670,5670,5670,5670,0
|
|
20240322,163300,1087347990,5670,5670,5670,5670,0
|
|
20240322,163200,1087347990,5670,5670,5670,5670,0
|
|
20240322,163100,1087347990,5670,5670,5670,5670,0
|
|
20240322,163000,1087347990,5670,5670,5670,5670,0
|
|
20240322,162900,1087347990,5670,5670,5670,5670,0
|
|
20240322,162800,1087347990,5670,5670,5670,5670,0
|
|
20240322,162700,1087347990,5670,5670,5670,5670,0
|
|
20240322,162600,1087347990,5670,5670,5670,5670,0
|
|
20240322,162500,1087347990,5670,5670,5670,5670,0
|
|
20240322,162400,1087347990,5670,5670,5670,5670,0
|
|
20240322,162300,1087347990,5670,5670,5670,5670,0
|
|
20240322,162200,1087347990,5670,5670,5670,5670,0
|
|
20240322,162100,1087347990,5670,5670,5670,5670,4083
|
|
20240322,162000,1087347990,5670,5670,5670,5670,0
|
|
20240322,161900,1087347990,5670,5670,5670,5670,0
|
|
20240322,161800,1087347990,5670,5670,5670,5670,0
|
|
20240322,161700,1087347990,5670,5670,5670,5670,0
|
|
20240322,161600,1087347990,5670,5670,5670,5670,0
|
|
20240322,161500,1087347990,5670,5670,5670,5670,0
|
|
20240322,161400,1087347990,5670,5670,5670,5670,0
|
|
20240322,161300,1087347990,5670,5670,5670,5670,0
|
|
20240322,161200,1087347990,5670,5670,5670,5670,0
|
|
20240322,161100,1087347990,5670,5670,5670,5670,0
|
|
20240322,161000,1087347990,5670,5670,5670,5670,0
|
|
20240322,160900,1087347990,5670,5670,5670,5670,0
|
|
20240322,160800,1087347990,5670,5670,5670,5670,0
|
|
20240322,160700,1087347990,5670,5670,5670,5670,0
|
|
20240322,160600,1087347990,5670,5670,5670,5670,0
|
|
20240322,160500,1087347990,5670,5670,5670,5670,0
|
|
20240322,160400,1087347990,5670,5670,5670,5670,0
|
|
20240322,160300,1087347990,5670,5670,5670,5670,0
|
|
20240322,160200,1087347990,5670,5670,5670,5670,0
|
|
20240322,160100,1087347990,5670,5670,5670,5670,0
|
|
20240322,160000,1087347990,5670,5670,5670,5670,0
|
|
20240322,155900,1087347990,5670,5670,5670,5670,0
|
|
20240322,155800,1087347990,5670,5670,5670,5670,0
|
|
20240322,155700,1087347990,5670,5670,5670,5670,0
|
|
20240322,155600,1087347990,5670,5670,5670,5670,0
|
|
20240322,155500,1087347990,5670,5670,5670,5670,0
|
|
20240322,155400,1087347990,5670,5670,5670,5670,0
|
|
20240322,155300,1087347990,5670,5670,5670,5670,0
|
|
20240322,155200,1087347990,5670,5670,5670,5670,0
|
|
20240322,155100,1087347990,5670,5670,5670,5670,4083
|
|
20240322,155000,1087347990,5670,5670,5670,5670,0
|
|
20240322,154900,1087347990,5670,5670,5670,5670,0
|
|
20240322,154800,1087347990,5670,5670,5670,5670,0
|
|
20240322,154700,1087347990,5670,5670,5670,5670,0
|
|
20240322,154600,1087347990,5670,5670,5670,5670,0
|
|
20240322,154500,1087347990,5670,5670,5670,5670,0
|
|
20240322,154400,1087347990,5670,5670,5670,5670,0
|
|
20240322,154300,1087347990,5670,5670,5670,5670,0
|
|
20240322,154200,1087347990,5670,5670,5670,5670,0
|
|
20240322,154100,1087347990,5670,5670,5670,5670,0
|
|
20240322,154000,1087347990,5670,5670,5670,5670,0
|
|
20240322,153900,1087347990,5670,5670,5670,5670,0
|
|
20240322,153800,1087347990,5670,5670,5670,5670,0
|
|
20240322,153700,1087347990,5670,5670,5670,5670,0
|
|
20240322,153600,1087347990,5670,5670,5670,5670,0
|
|
20240322,153500,1087347990,5670,5670,5670,5670,0
|
|
20240322,153400,1087347990,5670,5670,5670,5670,0
|
|
20240322,153300,1087347990,5670,5670,5670,5670,0
|
|
20240322,153200,1087347990,5670,5670,5670,5670,0
|
|
20240322,153100,1087347990,5670,5670,5670,5670,0
|
|
20240322,153000,1087347990,5670,5670,5670,5670,4083
|
|
20240322,152900,1064197380,5710,5710,5710,5710,0
|
|
20240322,152800,1064197380,5710,5710,5710,5710,0
|
|
20240322,152700,1064197380,5710,5710,5710,5710,0
|
|
20240322,152600,1064197380,5710,5710,5710,5710,0
|
|
20240322,152500,1064197380,5710,5710,5710,5710,0
|
|
20240322,152400,1064197380,5710,5710,5710,5710,0
|
|
20240322,152300,1064197380,5710,5710,5710,5710,0
|
|
20240322,152200,1064197380,5710,5710,5710,5710,0
|
|
20240322,152100,1064197380,5710,5710,5710,5710,0
|
|
20240322,152000,1064197380,5710,5710,5710,5710,0
|
|
20240322,151900,1064197380,5710,5680,5710,5660,2814
|
|
20240322,151800,1048247840,5690,5700,5700,5680,2458
|
|
20240322,151700,1034265070,5710,5690,5720,5690,3271
|
|
20240322,151600,1015647300,5690,5700,5700,5690,466
|
|
20240322,151500,1012993400,5720,5700,5720,5690,277
|
|
20240322,151400,1011416860,5730,5720,5730,5720,3
|
|
20240322,151300,1011399680,5690,5720,5720,5690,2472
|
|
20240322,151200,997316890,5730,5740,5740,5730,1930
|
|
20240322,151100,986256100,5750,5750,5750,5750,0
|
|
20240322,151000,986256100,5750,5740,5750,5740,487
|
|
20240322,150900,983460550,5750,5750,5750,5750,0
|
|
20240322,150800,983460550,5750,5750,5750,5750,662
|
|
20240322,150700,979654050,5750,5740,5750,5740,346
|
|
20240322,150600,977664570,5750,5760,5760,5750,108
|
|
20240322,150500,977043550,5740,5740,5750,5740,345
|
|
20240322,150400,975060400,5740,5740,5750,5740,1082
|
|
20240322,150300,968849710,5740,5740,5750,5740,1359
|
|
20240322,150200,961048050,5750,5740,5750,5740,122
|
|
20240322,150100,960347260,5750,5750,5750,5750,314
|
|
20240322,150000,958541760,5750,5750,5750,5740,2397
|
|
20240322,145900,944773020,5740,5740,5740,5740,590
|
|
20240322,145800,941386420,5740,5740,5740,5740,200
|
|
20240322,145700,940238420,5740,5740,5740,5740,300
|
|
20240322,145600,938516420,5740,5740,5740,5740,2040
|
|
20240322,145500,926806820,5740,5740,5740,5740,800
|
|
20240322,145400,922214820,5740,5750,5750,5740,349
|
|
20240322,145300,920209070,5750,5750,5750,5750,200
|
|
20240322,145200,919059070,5750,5750,5750,5750,0
|
|
20240322,145100,919059070,5750,5750,5750,5750,2
|
|
20240322,145000,919047570,5750,5750,5750,5750,110
|
|
20240322,144900,918415070,5760,5760,5760,5760,1
|
|
20240322,144800,918409310,5760,5760,5760,5760,0
|
|
20240322,144700,918409310,5760,5750,5760,5750,102
|
|
20240322,144600,917822790,5750,5750,5750,5750,75
|
|
20240322,144500,917391540,5750,5750,5750,5750,2
|
|
20240322,144400,917380040,5740,5740,5740,5740,1
|
|
20240322,144300,917374300,5740,5740,5740,5740,0
|
|
20240322,144200,917374300,5740,5740,5740,5740,519
|
|
20240322,144100,914395240,5740,5740,5740,5740,773
|
|
20240322,144000,909958220,5750,5750,5750,5750,139
|
|
20240322,143900,909158970,5750,5750,5750,5750,200
|
|
20240322,143800,908008970,5740,5740,5740,5740,472
|
|
20240322,143700,905299690,5750,5750,5750,5750,8
|
|
20240322,143600,905253690,5750,5750,5750,5740,10292
|
|
20240322,143500,846176690,5750,5750,5750,5750,0
|
|
20240322,143400,846176690,5750,5750,5750,5750,287
|
|
20240322,143300,844526440,5750,5750,5750,5750,0
|
|
20240322,143200,844526440,5750,5750,5750,5750,0
|
|
20240322,143100,844526440,5750,5750,5750,5750,52
|
|
20240322,143000,844227440,5750,5750,5750,5750,276
|
|
20240322,142900,842640440,5750,5750,5750,5750,44
|
|
20240322,142800,842387440,5750,5750,5750,5750,70
|
|
20240322,142700,841984940,5750,5750,5750,5750,100
|
|
20240322,142600,841409940,5750,5750,5750,5750,275
|
|
20240322,142500,839828690,5750,5750,5750,5750,0
|
|
20240322,142400,839828690,5750,5750,5750,5750,0
|
|
20240322,142300,839828690,5750,5750,5750,5750,0
|
|
20240322,142200,839828690,5750,5750,5760,5750,67
|
|
20240322,142100,839443240,5750,5750,5750,5750,100
|
|
20240322,142000,838868240,5760,5760,5760,5760,0
|
|
20240322,141900,838868240,5760,5760,5760,5760,0
|
|
20240322,141800,838868240,5760,5740,5760,5740,70
|
|
20240322,141700,838465760,5750,5750,5750,5750,0
|
|
20240322,141600,838465760,5750,5750,5750,5750,0
|
|
20240322,141500,838465760,5750,5760,5760,5750,881
|
|
20240322,141400,833399990,5760,5760,5760,5760,0
|
|
20240322,141300,833399990,5760,5760,5760,5760,61
|
|
20240322,141200,833048630,5760,5760,5760,5760,101
|
|
20240322,141100,832466870,5760,5760,5760,5760,0
|
|
20240322,141000,832466870,5760,5760,5760,5760,62
|
|
20240322,140900,832109750,5760,5760,5760,5760,599
|
|
20240322,140800,828659510,5760,5760,5760,5760,1041
|
|
20240322,140700,822663350,5760,5760,5760,5760,363
|
|
20240322,140600,820572470,5760,5760,5760,5760,100
|
|
20240322,140500,819996470,5750,5750,5750,5750,425
|
|
20240322,140400,817552720,5750,5760,5760,5750,420
|
|
20240322,140300,815133540,5760,5760,5760,5760,319
|
|
20240322,140200,813296100,5760,5760,5760,5750,281
|
|
20240322,140100,811677810,5760,5740,5770,5740,2430
|
|
20240322,140000,797694610,5730,5730,5730,5730,250
|
|
20240322,135900,796262110,5730,5730,5730,5730,20
|
|
20240322,135800,796147510,5730,5710,5730,5710,570
|
|
20240322,135700,792891490,5710,5720,5720,5710,208
|
|
20240322,135600,791701770,5710,5710,5710,5710,5
|
|
20240322,135500,791673220,5710,5710,5710,5710,205
|
|
20240322,135400,790502670,5710,5710,5710,5710,767
|
|
20240322,135300,786123100,5700,5700,5700,5700,20
|
|
20240322,135200,786009100,5700,5700,5700,5700,1
|
|
20240322,135100,786003400,5700,5710,5710,5700,334
|
|
20240322,135000,784097880,5710,5710,5710,5710,0
|
|
20240322,134900,784097880,5710,5700,5710,5700,6
|
|
20240322,134800,784063630,5710,5710,5710,5710,0
|
|
20240322,134700,784063630,5710,5710,5710,5710,85
|
|
20240322,134600,783578280,5710,5710,5710,5710,0
|
|
20240322,134500,783578280,5710,5710,5710,5710,3
|
|
20240322,134400,783561150,5710,5710,5710,5710,0
|
|
20240322,134300,783561150,5710,5710,5710,5710,169
|
|
20240322,134200,782596160,5700,5700,5700,5700,0
|
|
20240322,134100,782596160,5700,5700,5700,5700,100
|
|
20240322,134000,782026160,5690,5690,5690,5690,0
|
|
20240322,133900,782026160,5690,5690,5690,5690,0
|
|
20240322,133800,782026160,5690,5690,5690,5690,0
|
|
20240322,133700,782026160,5690,5680,5690,5680,235
|
|
20240322,133600,780691010,5690,5690,5690,5690,670
|
|
20240322,133500,776878710,5690,5700,5700,5690,122
|
|
20240322,133400,776184510,5700,5700,5700,5700,0
|
|
20240322,133300,776184510,5700,5710,5710,5700,548
|
|
20240322,133200,773060780,5710,5710,5710,5710,162
|
|
20240322,133100,772135760,5700,5700,5700,5700,2
|
|
20240322,133000,772124360,5700,5700,5700,5700,0
|
|
20240322,132900,772124360,5700,5700,5700,5700,116
|
|
20240322,132800,771463160,5700,5700,5700,5700,36
|
|
20240322,132700,771257960,5710,5710,5710,5710,0
|
|
20240322,132600,771257960,5710,5710,5710,5710,0
|
|
20240322,132500,771257960,5710,5710,5710,5710,579
|
|
20240322,132400,767951870,5690,5700,5700,5690,925
|
|
20240322,132300,762686880,5710,5710,5710,5710,1
|
|
20240322,132200,762681170,5700,5700,5700,5700,246
|
|
20240322,132100,761278970,5700,5700,5700,5700,0
|
|
20240322,132000,761278970,5700,5700,5700,5700,417
|
|
20240322,131900,758902070,5710,5710,5710,5700,63
|
|
20240322,131800,758542950,5710,5710,5710,5710,0
|
|
20240322,131700,758542950,5710,5710,5710,5710,0
|
|
20240322,131600,758542950,5710,5710,5710,5710,1
|
|
20240322,131500,758537240,5700,5700,5700,5700,261
|
|
20240322,131400,757049540,5700,5700,5700,5700,0
|
|
20240322,131300,757049540,5700,5700,5700,5700,20
|
|
20240322,131200,756935540,5710,5710,5710,5710,0
|
|
20240322,131100,756935540,5710,5710,5710,5710,0
|
|
20240322,131000,756935540,5710,5710,5710,5710,0
|
|
20240322,130900,756935540,5710,5710,5710,5710,0
|
|
20240322,130800,756935540,5710,5710,5710,5710,14
|
|
20240322,130700,756855600,5710,5710,5710,5710,0
|
|
20240322,130600,756855600,5710,5710,5710,5710,1
|
|
20240322,130500,756849890,5710,5710,5710,5710,0
|
|
20240322,130400,756849890,5710,5690,5710,5680,101
|
|
20240322,130300,756275970,5680,5700,5700,5680,107
|
|
20240322,130200,755667420,5710,5710,5710,5710,47
|
|
20240322,130100,755399050,5710,5710,5710,5710,1
|
|
20240322,130000,755393340,5700,5700,5700,5700,101
|
|
20240322,125900,754817640,5710,5710,5710,5710,4
|
|
20240322,125800,754794800,5710,5710,5710,5710,0
|
|
20240322,125700,754794800,5710,5710,5710,5710,0
|
|
20240322,125600,754794800,5710,5710,5710,5710,1580
|
|
20240322,125500,745773000,5730,5730,5730,5730,1
|
|
20240322,125400,745767270,5710,5710,5710,5710,18
|
|
20240322,125300,745664490,5730,5730,5730,5730,32
|
|
20240322,125200,745481130,5730,5710,5730,5710,94
|
|
20240322,125100,744944350,5730,5730,5730,5730,0
|
|
20240322,125000,744944350,5730,5730,5730,5710,29
|
|
20240322,124900,744778320,5710,5710,5710,5710,6
|
|
20240322,124800,744744060,5710,5710,5710,5710,500
|
|
20240322,124700,741889060,5720,5720,5720,5720,200
|
|
20240322,124600,740745060,5730,5730,5730,5730,0
|
|
20240322,124500,740745060,5730,5730,5730,5730,1
|
|
20240322,124400,740739330,5730,5730,5730,5730,0
|
|
20240322,124300,740739330,5730,5720,5730,5720,3000
|
|
20240322,124200,723560220,5720,5720,5720,5710,97
|
|
20240322,124100,723005410,5710,5700,5710,5700,2453
|
|
20240322,124000,709015760,5700,5700,5700,5700,17
|
|
20240322,123900,708918860,5680,5680,5680,5680,2161
|
|
20240322,123800,696644380,5670,5670,5670,5670,0
|
|
20240322,123700,696644380,5670,5670,5670,5670,0
|
|
20240322,123600,696644380,5670,5670,5670,5670,0
|
|
20240322,123500,696644380,5670,5670,5670,5670,50
|
|
20240322,123400,696360880,5670,5670,5670,5670,0
|
|
20240322,123300,696360880,5670,5670,5670,5670,136
|
|
20240322,123200,695589760,5680,5680,5680,5680,53
|
|
20240322,123100,695288720,5680,5680,5680,5680,458
|
|
20240322,123000,692687280,5680,5680,5680,5680,0
|
|
20240322,122900,692687280,5680,5680,5680,5680,0
|
|
20240322,122800,692687280,5680,5680,5680,5680,0
|
|
20240322,122700,692687280,5680,5680,5680,5680,0
|
|
20240322,122600,692687280,5680,5680,5680,5680,35
|
|
20240322,122500,692488480,5680,5680,5680,5680,241
|
|
20240322,122400,691119600,5680,5670,5680,5670,965
|
|
20240322,122300,685638740,5670,5670,5670,5670,0
|
|
20240322,122200,685638740,5670,5670,5670,5670,1143
|
|
20240322,122100,679157930,5670,5670,5670,5670,220
|
|
20240322,122000,677910530,5680,5670,5680,5670,972
|
|
20240322,121900,672390250,5660,5670,5670,5660,810
|
|
20240322,121800,667803800,5670,5670,5670,5670,1
|
|
20240322,121700,667798130,5680,5680,5680,5680,100
|
|
20240322,121600,667230130,5680,5680,5680,5680,0
|
|
20240322,121500,667230130,5680,5680,5680,5680,0
|
|
20240322,121400,667230130,5680,5680,5680,5680,0
|
|
20240322,121300,667230130,5680,5680,5680,5680,0
|
|
20240322,121200,667230130,5680,5680,5680,5680,1
|
|
20240322,121100,667224450,5680,5680,5680,5680,0
|
|
20240322,121000,667224450,5680,5680,5680,5680,9
|
|
20240322,120900,667173330,5680,5680,5680,5680,0
|
|
20240322,120800,667173330,5680,5680,5680,5680,2
|
|
20240322,120700,667161970,5680,5680,5680,5680,236
|
|
20240322,120600,665821490,5670,5680,5680,5670,288
|
|
20240322,120500,664188460,5680,5680,5680,5680,9
|
|
20240322,120400,664137340,5680,5680,5680,5680,0
|
|
20240322,120300,664137340,5680,5680,5680,5680,0
|
|
20240322,120200,664137340,5680,5680,5680,5680,1
|
|
20240322,120100,664131660,5670,5670,5670,5670,0
|
|
20240322,120000,664131660,5670,5690,5690,5670,4663
|
|
20240322,115900,637654180,5680,5680,5680,5680,0
|
|
20240322,115800,637654180,5680,5680,5680,5680,0
|
|
20240322,115700,637654180,5680,5680,5680,5680,0
|
|
20240322,115600,637654180,5680,5690,5690,5680,100
|
|
20240322,115500,637086170,5680,5680,5680,5680,0
|
|
20240322,115400,637086170,5680,5680,5680,5680,0
|
|
20240322,115300,637086170,5680,5680,5680,5680,0
|
|
20240322,115200,637086170,5680,5680,5680,5680,423
|
|
20240322,115100,634683530,5680,5680,5680,5680,3
|
|
20240322,115000,634666490,5710,5710,5710,5710,0
|
|
20240322,114900,634666490,5710,5710,5710,5710,1
|
|
20240322,114800,634660780,5710,5710,5710,5710,2
|
|
20240322,114700,634649360,5680,5680,5680,5680,0
|
|
20240322,114600,634649360,5680,5690,5690,5680,404
|
|
20240322,114500,632353930,5690,5690,5690,5690,320
|
|
20240322,114400,630533130,5700,5700,5700,5700,9
|
|
20240322,114300,630481830,5700,5700,5700,5700,396
|
|
20240322,114200,628224630,5700,5710,5710,5700,212
|
|
20240322,114100,627014230,5700,5700,5700,5700,0
|
|
20240322,114000,627014230,5700,5700,5700,5700,100
|
|
20240322,113900,626444230,5700,5710,5710,5700,10
|
|
20240322,113800,626387220,5700,5700,5700,5700,502
|
|
20240322,113700,623525820,5690,5690,5690,5690,12
|
|
20240322,113600,623457540,5700,5700,5700,5700,140
|
|
20240322,113500,622659540,5700,5700,5700,5700,0
|
|
20240322,113400,622659540,5700,5700,5700,5700,1
|
|
20240322,113300,622653840,5700,5700,5700,5700,0
|
|
20240322,113200,622653840,5700,5700,5700,5700,3
|
|
20240322,113100,622636740,5700,5700,5700,5700,0
|
|
20240322,113000,622636740,5700,5700,5700,5700,1
|
|
20240322,112900,622631040,5680,5680,5680,5680,0
|
|
20240322,112800,622631040,5680,5680,5680,5680,361
|
|
20240322,112700,620580560,5690,5700,5700,5690,205
|
|
20240322,112600,619414100,5700,5700,5700,5700,0
|
|
20240322,112500,619414100,5700,5700,5700,5700,1
|
|
20240322,112400,619408400,5700,5700,5700,5700,0
|
|
20240322,112300,619408400,5700,5700,5700,5700,0
|
|
20240322,112200,619408400,5700,5700,5700,5700,2
|
|
20240322,112100,619397000,5700,5680,5700,5670,408
|
|
20240322,112000,617083350,5700,5700,5700,5700,0
|
|
20240322,111900,617083350,5700,5700,5700,5700,24
|
|
20240322,111800,616946550,5700,5680,5700,5680,63
|
|
20240322,111700,616588690,5680,5700,5700,5680,44
|
|
20240322,111600,616338710,5700,5700,5700,5700,0
|
|
20240322,111500,616338710,5700,5700,5700,5700,0
|
|
20240322,111400,616338710,5700,5690,5700,5690,198
|
|
20240322,111300,615211110,5690,5690,5690,5690,54
|
|
20240322,111200,614903850,5700,5700,5700,5700,100
|
|
20240322,111100,614333850,5720,5720,5720,5720,0
|
|
20240322,111000,614333850,5720,5710,5720,5710,100
|
|
20240322,110900,613761870,5700,5700,5700,5700,5
|
|
20240322,110800,613733370,5700,5700,5700,5700,1
|
|
20240322,110700,613727670,5680,5690,5690,5680,342
|
|
20240322,110600,611781970,5690,5690,5690,5690,0
|
|
20240322,110500,611781970,5690,5690,5690,5690,0
|
|
20240322,110400,611781970,5690,5690,5690,5690,0
|
|
20240322,110300,611781970,5690,5680,5690,5680,24
|
|
20240322,110200,611645640,5680,5680,5680,5680,0
|
|
20240322,110100,611645640,5680,5670,5680,5670,48
|
|
20240322,110000,611373290,5670,5670,5670,5670,251
|
|
20240322,105900,609950120,5680,5680,5680,5680,8
|
|
20240322,105800,609904680,5680,5680,5680,5680,50
|
|
20240322,105700,609620680,5690,5690,5690,5690,0
|
|
20240322,105600,609620680,5690,5680,5690,5670,194
|
|
20240322,105500,608520660,5680,5680,5680,5680,189
|
|
20240322,105400,607447140,5690,5680,5690,5680,200
|
|
20240322,105300,606309270,5670,5670,5670,5670,0
|
|
20240322,105200,606309270,5670,5670,5670,5670,0
|
|
20240322,105100,606309270,5670,5670,5670,5670,0
|
|
20240322,105000,606309270,5670,5670,5670,5670,147
|
|
20240322,104900,605475780,5660,5660,5660,5660,0
|
|
20240322,104800,605475780,5660,5660,5670,5660,60
|
|
20240322,104700,605135600,5660,5660,5660,5660,47
|
|
20240322,104600,604869580,5660,5660,5660,5660,0
|
|
20240322,104500,604869580,5660,5660,5660,5660,45
|
|
20240322,104400,604614880,5670,5670,5670,5670,23
|
|
20240322,104300,604484470,5660,5660,5660,5660,0
|
|
20240322,104200,604484470,5660,5660,5660,5660,0
|
|
20240322,104100,604484470,5660,5660,5660,5660,215
|
|
20240322,104000,603267570,5660,5660,5660,5660,52
|
|
20240322,103900,602973250,5660,5660,5660,5660,24
|
|
20240322,103800,602837410,5650,5660,5660,5650,215
|
|
20240322,103700,601620810,5660,5660,5660,5660,12
|
|
20240322,103600,601552890,5670,5650,5670,5650,118
|
|
20240322,103500,600886170,5650,5650,5650,5650,11
|
|
20240322,103400,600824020,5650,5670,5670,5650,1895
|
|
20240322,103300,590104010,5670,5670,5670,5670,0
|
|
20240322,103200,590104010,5670,5670,5670,5650,947
|
|
20240322,103100,584738450,5670,5700,5700,5670,412
|
|
20240322,103000,582402030,5700,5700,5700,5700,0
|
|
20240322,102900,582402030,5700,5700,5700,5700,0
|
|
20240322,102800,582402030,5700,5700,5700,5700,430
|
|
20240322,102700,579951030,5670,5670,5670,5670,0
|
|
20240322,102600,579951030,5670,5670,5670,5670,0
|
|
20240322,102500,579951030,5670,5670,5670,5670,0
|
|
20240322,102400,579951030,5670,5670,5670,5670,30
|
|
20240322,102300,579780930,5670,5670,5670,5670,10
|
|
20240322,102200,579724230,5670,5680,5700,5670,1698
|
|
20240322,102100,570093360,5680,5680,5680,5680,102
|
|
20240322,102000,569514000,5680,5680,5680,5680,200
|
|
20240322,101900,568378000,5680,5680,5680,5680,0
|
|
20240322,101800,568378000,5680,5680,5680,5680,3
|
|
20240322,101700,568360960,5690,5690,5690,5690,11
|
|
20240322,101600,568298370,5690,5700,5700,5690,90
|
|
20240322,101500,567785380,5700,5700,5700,5700,114
|
|
20240322,101400,567135580,5690,5690,5690,5690,312
|
|
20240322,101300,565360300,5680,5680,5680,5680,0
|
|
20240322,101200,565360300,5680,5680,5680,5680,469
|
|
20240322,101100,562696380,5650,5650,5650,5650,19
|
|
20240322,101000,562589030,5650,5680,5680,5650,33
|
|
20240322,100900,562401650,5690,5690,5690,5690,0
|
|
20240322,100800,562401650,5690,5660,5690,5640,8007
|
|
20240322,100700,517212480,5650,5650,5650,5650,8
|
|
20240322,100600,517167280,5650,5650,5650,5650,215
|
|
20240322,100500,515952530,5650,5690,5690,5650,92
|
|
20240322,100400,515432690,5690,5650,5690,5650,1255
|
|
20240322,100300,508341800,5650,5670,5690,5650,3099
|
|
20240322,100200,490831220,5690,5690,5690,5690,1
|
|
20240322,100100,490825530,5650,5650,5650,5650,0
|
|
20240322,100000,490825530,5650,5650,5650,5650,10
|
|
20240322,095900,490769030,5690,5650,5690,5650,602
|
|
20240322,095800,487367450,5660,5670,5670,5660,595
|
|
20240322,095700,483999720,5660,5710,5710,5660,820
|
|
20240322,095600,479351680,5690,5720,5720,5690,119
|
|
20240322,095500,478674510,5720,5710,5720,5710,326
|
|
20240322,095400,476813030,5700,5700,5700,5700,0
|
|
20240322,095300,476813030,5700,5700,5700,5700,2
|
|
20240322,095200,476801630,5700,5670,5700,5670,93
|
|
20240322,095100,476273590,5670,5680,5680,5670,1048
|
|
20240322,095000,470321450,5660,5660,5660,5660,120
|
|
20240322,094900,469642250,5670,5650,5670,5650,800
|
|
20240322,094800,465118250,5680,5650,5680,5650,710
|
|
20240322,094700,461092680,5680,5670,5680,5660,34
|
|
20240322,094600,460900160,5670,5670,5670,5670,0
|
|
20240322,094500,460900160,5670,5670,5670,5670,200
|
|
20240322,094400,459766160,5670,5650,5670,5650,254
|
|
20240322,094300,458326380,5670,5640,5680,5630,800
|
|
20240322,094200,453817050,5680,5640,5680,5630,503
|
|
20240322,094100,450983820,5640,5650,5650,5640,3977
|
|
20240322,094000,428551840,5650,5680,5680,5650,14
|
|
20240322,093900,428472680,5680,5670,5680,5670,550
|
|
20240322,093800,425348710,5670,5650,5670,5650,9
|
|
20240322,093700,425297770,5640,5650,5650,5640,1000
|
|
20240322,093600,419656270,5650,5650,5650,5650,541
|
|
20240322,093500,416599620,5650,5660,5660,5650,55
|
|
20240322,093400,416288660,5680,5680,5680,5680,0
|
|
20240322,093300,416288660,5680,5680,5680,5680,53
|
|
20240322,093200,415987620,5680,5680,5680,5680,350
|
|
20240322,093100,413999620,5680,5680,5680,5680,100
|
|
20240322,093000,413431620,5690,5640,5690,5640,333
|
|
20240322,092900,411548130,5640,5660,5660,5640,1000
|
|
20240322,092800,405906670,5650,5660,5660,5650,213
|
|
20240322,092700,404702590,5690,5690,5690,5690,44
|
|
20240322,092600,404452230,5690,5690,5690,5690,1
|
|
20240322,092500,404446540,5650,5660,5690,5650,1783
|
|
20240322,092400,394370210,5660,5650,5660,5650,1770
|
|
20240322,092300,384352730,5650,5680,5680,5650,1902
|
|
20240322,092200,373603220,5680,5670,5680,5670,14
|
|
20240322,092100,373523830,5680,5670,5680,5670,164
|
|
20240322,092000,372592600,5670,5660,5670,5660,2450
|
|
20240322,091900,358708600,5650,5660,5660,5650,217
|
|
20240322,091800,357482390,5660,5650,5660,5620,4865
|
|
20240322,091700,330108930,5650,5680,5680,5640,9415
|
|
20240322,091600,276792810,5680,5680,5690,5670,751
|
|
20240322,091500,272527070,5670,5700,5700,5670,1219
|
|
20240322,091400,265593310,5710,5710,5710,5710,0
|
|
20240322,091300,265593310,5710,5690,5710,5690,246
|
|
20240322,091200,264192010,5690,5670,5690,5670,153
|
|
20240322,091100,263322150,5670,5680,5680,5670,2403
|
|
20240322,091000,249683990,5690,5720,5730,5690,2181
|
|
20240322,090900,237241990,5730,5740,5740,5720,6257
|
|
20240322,090800,201340950,5740,5770,5770,5740,1131
|
|
20240322,090700,194821720,5770,5750,5770,5750,1262
|
|
20240322,090600,187546970,5750,5750,5750,5740,2288
|
|
20240322,090500,174395980,5750,5750,5750,5750,29
|
|
20240322,090400,174229230,5790,5760,5790,5760,1811
|
|
20240322,090300,163773890,5760,5750,5790,5750,1059
|
|
20240322,090200,157674300,5740,5830,5830,5740,14055
|
|
20240322,090100,76283240,5810,5800,5830,5800,766
|
|
20240322,090000,71833980,5790,5940,5940,5770,11579
|