614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191100,1670125820,5750,5750,5750,5750,6255
|
|
20240326,191000,1670125820,5750,5750,5750,5750,0
|
|
20240326,190900,1670125820,5750,5750,5750,5750,0
|
|
20240326,190800,1670125820,5750,5750,5750,5750,0
|
|
20240326,190700,1670125820,5750,5750,5750,5750,0
|
|
20240326,190600,1670125820,5750,5750,5750,5750,0
|
|
20240326,190500,1670125820,5750,5750,5750,5750,0
|
|
20240326,190400,1670125820,5750,5750,5750,5750,0
|
|
20240326,190300,1670125820,5750,5750,5750,5750,0
|
|
20240326,190200,1670125820,5750,5750,5750,5750,0
|
|
20240326,190100,1670125820,5750,5750,5750,5750,0
|
|
20240326,190000,1670125820,5750,5750,5750,5750,0
|
|
20240326,185900,1670125820,5750,5750,5750,5750,0
|
|
20240326,185800,1670125820,5750,5750,5750,5750,0
|
|
20240326,185700,1670125820,5750,5750,5750,5750,0
|
|
20240326,185600,1670125820,5750,5750,5750,5750,0
|
|
20240326,185500,1670125820,5750,5750,5750,5750,0
|
|
20240326,185400,1670125820,5750,5750,5750,5750,0
|
|
20240326,185300,1670125820,5750,5750,5750,5750,0
|
|
20240326,185200,1670125820,5750,5750,5750,5750,0
|
|
20240326,185100,1670125820,5750,5750,5750,5750,0
|
|
20240326,185000,1670125820,5750,5750,5750,5750,0
|
|
20240326,184900,1670125820,5750,5750,5750,5750,0
|
|
20240326,184800,1670125820,5750,5750,5750,5750,0
|
|
20240326,184700,1670125820,5750,5750,5750,5750,0
|
|
20240326,184600,1670125820,5750,5750,5750,5750,0
|
|
20240326,184500,1670125820,5750,5750,5750,5750,0
|
|
20240326,184400,1670125820,5750,5750,5750,5750,0
|
|
20240326,184300,1670125820,5750,5750,5750,5750,0
|
|
20240326,184200,1670125820,5750,5750,5750,5750,0
|
|
20240326,184100,1670125820,5750,5750,5750,5750,6255
|
|
20240326,184000,1670125820,5750,5750,5750,5750,0
|
|
20240326,183900,1670125820,5750,5750,5750,5750,0
|
|
20240326,183800,1670125820,5750,5750,5750,5750,0
|
|
20240326,183700,1670125820,5750,5750,5750,5750,0
|
|
20240326,183600,1670125820,5750,5750,5750,5750,0
|
|
20240326,183500,1670125820,5750,5750,5750,5750,0
|
|
20240326,183400,1670125820,5750,5750,5750,5750,0
|
|
20240326,183300,1670125820,5750,5750,5750,5750,0
|
|
20240326,183200,1670125820,5750,5750,5750,5750,0
|
|
20240326,183100,1670125820,5750,5750,5750,5750,0
|
|
20240326,183000,1670125820,5750,5750,5750,5750,0
|
|
20240326,182900,1670125820,5750,5750,5750,5750,0
|
|
20240326,182800,1670125820,5750,5750,5750,5750,0
|
|
20240326,182700,1670125820,5750,5750,5750,5750,0
|
|
20240326,182600,1670125820,5750,5750,5750,5750,0
|
|
20240326,182500,1670125820,5750,5750,5750,5750,0
|
|
20240326,182400,1670125820,5750,5750,5750,5750,0
|
|
20240326,182300,1670125820,5750,5750,5750,5750,0
|
|
20240326,182200,1670125820,5750,5750,5750,5750,0
|
|
20240326,182100,1670125820,5750,5750,5750,5750,0
|
|
20240326,182000,1670125820,5750,5750,5750,5750,0
|
|
20240326,181900,1670125820,5750,5750,5750,5750,0
|
|
20240326,181800,1670125820,5750,5750,5750,5750,0
|
|
20240326,181700,1670125820,5750,5750,5750,5750,0
|
|
20240326,181600,1670125820,5750,5750,5750,5750,0
|
|
20240326,181500,1670125820,5750,5750,5750,5750,0
|
|
20240326,181400,1670125820,5750,5750,5750,5750,0
|
|
20240326,181300,1670125820,5750,5750,5750,5750,0
|
|
20240326,181200,1670125820,5750,5750,5750,5750,0
|
|
20240326,181100,1670125820,5750,5750,5750,5750,6255
|
|
20240326,181000,1670125820,5750,5750,5750,5750,0
|
|
20240326,180900,1670125820,5750,5750,5750,5750,0
|
|
20240326,180800,1670125820,5750,5750,5750,5750,0
|
|
20240326,180700,1670125820,5750,5750,5750,5750,0
|
|
20240326,180600,1670125820,5750,5750,5750,5750,0
|
|
20240326,180500,1670125820,5750,5750,5750,5750,0
|
|
20240326,180400,1670125820,5750,5750,5750,5750,0
|
|
20240326,180300,1670125820,5750,5750,5750,5750,0
|
|
20240326,180200,1670125820,5750,5750,5750,5750,0
|
|
20240326,180100,1670125820,5750,5750,5750,5750,0
|
|
20240326,180000,1670125820,5750,5750,5750,5750,0
|
|
20240326,175900,1670125820,5750,5750,5750,5750,0
|
|
20240326,175800,1670125820,5750,5750,5750,5750,0
|
|
20240326,175700,1670125820,5750,5750,5750,5750,0
|
|
20240326,175600,1670125820,5750,5750,5750,5750,0
|
|
20240326,175500,1670125820,5750,5750,5750,5750,0
|
|
20240326,175400,1670125820,5750,5750,5750,5750,0
|
|
20240326,175300,1670125820,5750,5750,5750,5750,0
|
|
20240326,175200,1670125820,5750,5750,5750,5750,0
|
|
20240326,175100,1670125820,5750,5750,5750,5750,0
|
|
20240326,175000,1670125820,5750,5750,5750,5750,0
|
|
20240326,174900,1670125820,5750,5750,5750,5750,0
|
|
20240326,174800,1670125820,5750,5750,5750,5750,0
|
|
20240326,174700,1670125820,5750,5750,5750,5750,0
|
|
20240326,174600,1670125820,5750,5750,5750,5750,0
|
|
20240326,174500,1670125820,5750,5750,5750,5750,0
|
|
20240326,174400,1670125820,5750,5750,5750,5750,0
|
|
20240326,174300,1670125820,5750,5750,5750,5750,0
|
|
20240326,174200,1670125820,5750,5750,5750,5750,0
|
|
20240326,174100,1670125820,5750,5750,5750,5750,6255
|
|
20240326,174000,1670125820,5750,5750,5750,5750,0
|
|
20240326,173900,1670125820,5750,5750,5750,5750,0
|
|
20240326,173800,1670125820,5750,5750,5750,5750,0
|
|
20240326,173700,1670125820,5750,5750,5750,5750,0
|
|
20240326,173600,1670125820,5750,5750,5750,5750,0
|
|
20240326,173500,1670125820,5750,5750,5750,5750,0
|
|
20240326,173400,1670125820,5750,5750,5750,5750,0
|
|
20240326,173300,1670125820,5750,5750,5750,5750,0
|
|
20240326,173200,1670125820,5750,5750,5750,5750,0
|
|
20240326,173100,1670125820,5750,5750,5750,5750,0
|
|
20240326,173000,1670125820,5750,5750,5750,5750,0
|
|
20240326,172900,1670125820,5750,5750,5750,5750,0
|
|
20240326,172800,1670125820,5750,5750,5750,5750,0
|
|
20240326,172700,1670125820,5750,5750,5750,5750,0
|
|
20240326,172600,1670125820,5750,5750,5750,5750,0
|
|
20240326,172500,1670125820,5750,5750,5750,5750,0
|
|
20240326,172400,1670125820,5750,5750,5750,5750,0
|
|
20240326,172300,1670125820,5750,5750,5750,5750,0
|
|
20240326,172200,1670125820,5750,5750,5750,5750,0
|
|
20240326,172100,1670125820,5750,5750,5750,5750,0
|
|
20240326,172000,1670125820,5750,5750,5750,5750,0
|
|
20240326,171900,1670125820,5750,5750,5750,5750,0
|
|
20240326,171800,1670125820,5750,5750,5750,5750,0
|
|
20240326,171700,1670125820,5750,5750,5750,5750,0
|
|
20240326,171600,1670125820,5750,5750,5750,5750,0
|
|
20240326,171500,1670125820,5750,5750,5750,5750,0
|
|
20240326,171400,1670125820,5750,5750,5750,5750,0
|
|
20240326,171300,1670125820,5750,5750,5750,5750,0
|
|
20240326,171200,1670125820,5750,5750,5750,5750,0
|
|
20240326,171100,1670125820,5750,5750,5750,5750,6255
|
|
20240326,171000,1670125820,5750,5750,5750,5750,0
|
|
20240326,170900,1670125820,5750,5750,5750,5750,0
|
|
20240326,170800,1670125820,5750,5750,5750,5750,0
|
|
20240326,170700,1670125820,5750,5750,5750,5750,0
|
|
20240326,170600,1670125820,5750,5750,5750,5750,0
|
|
20240326,170500,1670125820,5750,5750,5750,5750,0
|
|
20240326,170400,1670125820,5750,5750,5750,5750,0
|
|
20240326,170300,1670125820,5750,5750,5750,5750,0
|
|
20240326,170200,1670125820,5750,5750,5750,5750,0
|
|
20240326,170100,1670125820,5750,5750,5750,5750,0
|
|
20240326,170000,1670125820,5750,5750,5750,5750,0
|
|
20240326,165900,1670125820,5750,5750,5750,5750,0
|
|
20240326,165800,1670125820,5750,5750,5750,5750,0
|
|
20240326,165700,1670125820,5750,5750,5750,5750,0
|
|
20240326,165600,1670125820,5750,5750,5750,5750,0
|
|
20240326,165500,1670125820,5750,5750,5750,5750,0
|
|
20240326,165400,1670125820,5750,5750,5750,5750,0
|
|
20240326,165300,1670125820,5750,5750,5750,5750,0
|
|
20240326,165200,1670125820,5750,5750,5750,5750,0
|
|
20240326,165100,1670125820,5750,5750,5750,5750,0
|
|
20240326,165000,1670125820,5750,5750,5750,5750,0
|
|
20240326,164900,1670125820,5750,5750,5750,5750,0
|
|
20240326,164800,1670125820,5750,5750,5750,5750,0
|
|
20240326,164700,1670125820,5750,5750,5750,5750,0
|
|
20240326,164600,1670125820,5750,5750,5750,5750,0
|
|
20240326,164500,1670125820,5750,5750,5750,5750,0
|
|
20240326,164400,1670125820,5750,5750,5750,5750,0
|
|
20240326,164300,1670125820,5750,5750,5750,5750,0
|
|
20240326,164200,1670125820,5750,5750,5750,5750,0
|
|
20240326,164100,1670125820,5750,5750,5750,5750,6255
|
|
20240326,164000,1670125820,5750,5750,5750,5750,0
|
|
20240326,163900,1670125820,5750,5750,5750,5750,0
|
|
20240326,163800,1670125820,5750,5750,5750,5750,0
|
|
20240326,163700,1670125820,5750,5750,5750,5750,0
|
|
20240326,163600,1670125820,5750,5750,5750,5750,0
|
|
20240326,163500,1670125820,5750,5750,5750,5750,0
|
|
20240326,163400,1670125820,5750,5750,5750,5750,0
|
|
20240326,163300,1670125820,5750,5750,5750,5750,0
|
|
20240326,163200,1670125820,5750,5750,5750,5750,0
|
|
20240326,163100,1670125820,5750,5750,5750,5750,0
|
|
20240326,163000,1670125820,5750,5750,5750,5750,0
|
|
20240326,162900,1670125820,5750,5750,5750,5750,0
|
|
20240326,162800,1670125820,5750,5750,5750,5750,0
|
|
20240326,162700,1670125820,5750,5750,5750,5750,0
|
|
20240326,162600,1670125820,5750,5750,5750,5750,0
|
|
20240326,162500,1670125820,5750,5750,5750,5750,0
|
|
20240326,162400,1670125820,5750,5750,5750,5750,0
|
|
20240326,162300,1670125820,5750,5750,5750,5750,0
|
|
20240326,162200,1670125820,5750,5750,5750,5750,0
|
|
20240326,162100,1670125820,5750,5750,5750,5750,0
|
|
20240326,162000,1670125820,5750,5750,5750,5750,0
|
|
20240326,161900,1670125820,5750,5750,5750,5750,0
|
|
20240326,161800,1670125820,5750,5750,5750,5750,0
|
|
20240326,161700,1670125820,5750,5750,5750,5750,0
|
|
20240326,161600,1670125820,5750,5750,5750,5750,0
|
|
20240326,161500,1670125820,5750,5750,5750,5750,0
|
|
20240326,161400,1670125820,5750,5750,5750,5750,0
|
|
20240326,161300,1670125820,5750,5750,5750,5750,0
|
|
20240326,161200,1670125820,5750,5750,5750,5750,0
|
|
20240326,161100,1670125820,5750,5750,5750,5750,6255
|
|
20240326,161000,1670125820,5750,5750,5750,5750,0
|
|
20240326,160900,1670125820,5750,5750,5750,5750,0
|
|
20240326,160800,1670125820,5750,5750,5750,5750,0
|
|
20240326,160700,1670125820,5750,5750,5750,5750,0
|
|
20240326,160600,1670125820,5750,5750,5750,5750,0
|
|
20240326,160500,1670125820,5750,5750,5750,5750,0
|
|
20240326,160400,1670125820,5750,5750,5750,5750,0
|
|
20240326,160300,1670125820,5750,5750,5750,5750,0
|
|
20240326,160200,1670125820,5750,5750,5750,5750,0
|
|
20240326,160100,1670125820,5750,5750,5750,5750,0
|
|
20240326,160000,1670125820,5750,5750,5750,5750,0
|
|
20240326,155900,1670125820,5750,5750,5750,5750,0
|
|
20240326,155800,1670125820,5750,5750,5750,5750,0
|
|
20240326,155700,1670125820,5750,5750,5750,5750,0
|
|
20240326,155600,1670125820,5750,5750,5750,5750,0
|
|
20240326,155500,1670125820,5750,5750,5750,5750,0
|
|
20240326,155400,1670125820,5750,5750,5750,5750,0
|
|
20240326,155300,1670125820,5750,5750,5750,5750,0
|
|
20240326,155200,1670125820,5750,5750,5750,5750,0
|
|
20240326,155100,1670125820,5750,5750,5750,5750,0
|
|
20240326,155000,1670125820,5750,5750,5750,5750,0
|
|
20240326,154900,1670125820,5750,5750,5750,5750,0
|
|
20240326,154800,1670125820,5750,5750,5750,5750,0
|
|
20240326,154700,1670125820,5750,5750,5750,5750,0
|
|
20240326,154600,1670125820,5750,5750,5750,5750,0
|
|
20240326,154500,1670125820,5750,5750,5750,5750,0
|
|
20240326,154400,1670125820,5750,5750,5750,5750,0
|
|
20240326,154300,1670125820,5750,5750,5750,5750,0
|
|
20240326,154200,1670125820,5750,5750,5750,5750,0
|
|
20240326,154100,1670125820,5750,5750,5750,5750,6255
|
|
20240326,154000,1670125820,5750,5750,5750,5750,0
|
|
20240326,153900,1670125820,5750,5750,5750,5750,0
|
|
20240326,153800,1670125820,5750,5750,5750,5750,0
|
|
20240326,153700,1670125820,5750,5750,5750,5750,0
|
|
20240326,153600,1670125820,5750,5750,5750,5750,0
|
|
20240326,153500,1670125820,5750,5750,5750,5750,0
|
|
20240326,153400,1670125820,5750,5750,5750,5750,0
|
|
20240326,153300,1670125820,5750,5750,5750,5750,0
|
|
20240326,153200,1670125820,5750,5750,5750,5750,0
|
|
20240326,153100,1670125820,5750,5750,5750,5750,0
|
|
20240326,153000,1670125820,5750,5750,5750,5750,6255
|
|
20240326,152900,1634159570,5790,5790,5790,5790,0
|
|
20240326,152800,1634159570,5790,5790,5790,5790,0
|
|
20240326,152700,1634159570,5790,5790,5790,5790,0
|
|
20240326,152600,1634159570,5790,5790,5790,5790,0
|
|
20240326,152500,1634159570,5790,5790,5790,5790,0
|
|
20240326,152400,1634159570,5790,5790,5790,5790,0
|
|
20240326,152300,1634159570,5790,5790,5790,5790,0
|
|
20240326,152200,1634159570,5790,5790,5790,5790,0
|
|
20240326,152100,1634159570,5790,5790,5790,5790,0
|
|
20240326,152000,1634159570,5790,5790,5790,5790,0
|
|
20240326,151900,1634159570,5790,5780,5790,5770,907
|
|
20240326,151800,1628924340,5790,5790,5790,5790,112
|
|
20240326,151700,1628275860,5790,5800,5800,5790,208
|
|
20240326,151600,1627071520,5800,5790,5800,5790,597
|
|
20240326,151500,1623611850,5790,5790,5790,5790,230
|
|
20240326,151400,1622280150,5790,5780,5790,5770,595
|
|
20240326,151300,1618841340,5780,5780,5780,5780,43
|
|
20240326,151200,1618592800,5770,5770,5770,5770,221
|
|
20240326,151100,1617317630,5770,5770,5770,5770,306
|
|
20240326,151000,1615552010,5780,5780,5780,5780,0
|
|
20240326,150900,1615552010,5780,5780,5780,5780,81
|
|
20240326,150800,1615083830,5780,5780,5780,5780,1
|
|
20240326,150700,1615078050,5780,5780,5780,5780,0
|
|
20240326,150600,1615078050,5780,5770,5780,5770,16
|
|
20240326,150500,1614985710,5770,5770,5770,5770,1000
|
|
20240326,150400,1609215710,5760,5760,5760,5760,0
|
|
20240326,150300,1609215710,5760,5760,5760,5760,5
|
|
20240326,150200,1609186910,5770,5780,5780,5770,1108
|
|
20240326,150100,1602793600,5780,5780,5780,5780,7
|
|
20240326,150000,1602753140,5780,5780,5780,5780,359
|
|
20240326,145900,1600678120,5780,5780,5780,5780,0
|
|
20240326,145800,1600678120,5780,5800,5800,5780,20
|
|
20240326,145700,1600562160,5800,5790,5800,5790,25
|
|
20240326,145600,1600417380,5770,5770,5770,5770,0
|
|
20240326,145500,1600417380,5770,5770,5770,5770,14
|
|
20240326,145400,1600336600,5770,5770,5770,5770,50
|
|
20240326,145300,1600048100,5770,5770,5770,5770,0
|
|
20240326,145200,1600048100,5770,5770,5770,5770,56
|
|
20240326,145100,1599724980,5790,5790,5790,5790,0
|
|
20240326,145000,1599724980,5790,5800,5800,5790,173
|
|
20240326,144900,1598721590,5790,5790,5790,5790,296
|
|
20240326,144800,1597007750,5780,5780,5780,5780,50
|
|
20240326,144700,1596718750,5790,5790,5790,5790,0
|
|
20240326,144600,1596718750,5790,5790,5790,5790,20
|
|
20240326,144500,1596602950,5760,5760,5760,5760,0
|
|
20240326,144400,1596602950,5760,5760,5760,5760,91
|
|
20240326,144300,1596078790,5800,5800,5800,5800,3
|
|
20240326,144200,1596061390,5760,5770,5770,5760,1348
|
|
20240326,144100,1588294590,5770,5800,5800,5770,302
|
|
20240326,144000,1586551600,5800,5800,5800,5800,0
|
|
20240326,143900,1586551600,5800,5790,5800,5770,149
|
|
20240326,143800,1585689390,5800,5800,5800,5800,103
|
|
20240326,143700,1585091990,5800,5800,5800,5800,0
|
|
20240326,143600,1585091990,5800,5800,5800,5800,0
|
|
20240326,143500,1585091990,5800,5800,5800,5800,4
|
|
20240326,143400,1585068790,5780,5780,5780,5780,0
|
|
20240326,143300,1585068790,5780,5780,5780,5780,7
|
|
20240326,143200,1585028330,5780,5780,5780,5780,80
|
|
20240326,143100,1584565930,5780,5780,5780,5780,2
|
|
20240326,143000,1584554370,5810,5810,5810,5810,31
|
|
20240326,142900,1584374260,5780,5800,5800,5780,127
|
|
20240326,142800,1583639810,5810,5810,5810,5810,0
|
|
20240326,142700,1583639810,5810,5810,5810,5810,0
|
|
20240326,142600,1583639810,5810,5810,5810,5810,0
|
|
20240326,142500,1583639810,5810,5810,5810,5810,0
|
|
20240326,142400,1583639810,5810,5810,5810,5810,1
|
|
20240326,142300,1583634000,5810,5810,5810,5790,680
|
|
20240326,142200,1579688030,5800,5790,5800,5790,2125
|
|
20240326,142100,1567371110,5780,5780,5780,5780,18
|
|
20240326,142000,1567267070,5780,5780,5780,5780,0
|
|
20240326,141900,1567267070,5780,5780,5780,5780,1
|
|
20240326,141800,1567261290,5780,5780,5780,5780,0
|
|
20240326,141700,1567261290,5780,5780,5780,5780,2
|
|
20240326,141600,1567249730,5780,5790,5790,5780,89
|
|
20240326,141500,1566734920,5790,5790,5790,5790,100
|
|
20240326,141400,1566155920,5780,5780,5780,5780,0
|
|
20240326,141300,1566155920,5780,5780,5780,5780,141
|
|
20240326,141200,1565340940,5780,5780,5780,5780,24
|
|
20240326,141100,1565202220,5780,5780,5780,5780,22
|
|
20240326,141000,1565075060,5790,5790,5790,5790,1
|
|
20240326,140900,1565069270,5790,5790,5790,5790,0
|
|
20240326,140800,1565069270,5790,5790,5790,5790,116
|
|
20240326,140700,1564397630,5790,5790,5790,5790,11
|
|
20240326,140600,1564333940,5790,5790,5790,5790,0
|
|
20240326,140500,1564333940,5790,5790,5790,5790,53
|
|
20240326,140400,1564027070,5790,5790,5790,5790,38
|
|
20240326,140300,1563807050,5790,5790,5790,5790,120
|
|
20240326,140200,1563112250,5780,5780,5780,5780,0
|
|
20240326,140100,1563112250,5780,5780,5780,5780,0
|
|
20240326,140000,1563112250,5780,5780,5780,5780,200
|
|
20240326,135900,1561956250,5780,5780,5780,5780,0
|
|
20240326,135800,1561956250,5780,5790,5790,5780,37
|
|
20240326,135700,1561742370,5800,5800,5800,5800,0
|
|
20240326,135600,1561742370,5800,5800,5800,5800,20
|
|
20240326,135500,1561626370,5800,5800,5800,5800,1
|
|
20240326,135400,1561620570,5790,5790,5790,5790,0
|
|
20240326,135300,1561620570,5790,5790,5790,5790,2
|
|
20240326,135200,1561608990,5780,5780,5780,5780,181
|
|
20240326,135100,1560562810,5790,5780,5790,5780,1020
|
|
20240326,135000,1554667010,5790,5790,5790,5790,7
|
|
20240326,134900,1554626480,5790,5790,5790,5790,26
|
|
20240326,134800,1554475940,5800,5800,5800,5800,0
|
|
20240326,134700,1554475940,5800,5800,5800,5800,0
|
|
20240326,134600,1554475940,5800,5790,5800,5790,391
|
|
20240326,134500,1552209880,5790,5790,5800,5790,319
|
|
20240326,134400,1550362620,5790,5790,5790,5790,6
|
|
20240326,134300,1550327880,5780,5780,5780,5780,0
|
|
20240326,134200,1550327880,5780,5790,5800,5780,153
|
|
20240326,134100,1549442970,5790,5780,5790,5780,1731
|
|
20240326,134000,1539435790,5790,5790,5790,5790,126
|
|
20240326,133900,1538706250,5780,5780,5780,5780,0
|
|
20240326,133800,1538706250,5780,5780,5780,5780,171
|
|
20240326,133700,1537717870,5790,5800,5800,5790,77
|
|
20240326,133600,1537272020,5800,5800,5800,5800,26
|
|
20240326,133500,1537121220,5780,5780,5780,5780,0
|
|
20240326,133400,1537121220,5780,5780,5780,5780,100
|
|
20240326,133300,1536543220,5770,5770,5770,5770,12
|
|
20240326,133200,1536473980,5770,5770,5770,5770,0
|
|
20240326,133100,1536473980,5770,5770,5770,5770,600
|
|
20240326,133000,1533011980,5770,5780,5780,5770,401
|
|
20240326,132900,1530697600,5790,5790,5790,5790,0
|
|
20240326,132800,1530697600,5790,5790,5790,5790,441
|
|
20240326,132700,1528144210,5790,5790,5790,5790,110
|
|
20240326,132600,1527507310,5790,5780,5790,5780,249
|
|
20240326,132500,1526066300,5790,5790,5790,5790,144
|
|
20240326,132400,1525232540,5790,5780,5790,5770,36
|
|
20240326,132300,1525024520,5790,5830,5830,5720,9053
|
|
20240326,132200,1472939440,5830,5830,5830,5820,151
|
|
20240326,132100,1472059600,5830,5870,5870,5830,220
|
|
20240326,132000,1470776560,5880,5880,5890,5880,212
|
|
20240326,131900,1469528570,5890,5790,5900,5790,10347
|
|
20240326,131800,1408792860,5790,5790,5790,5790,10
|
|
20240326,131700,1408734960,5790,5790,5790,5790,242
|
|
20240326,131600,1407333780,5790,5790,5790,5790,0
|
|
20240326,131500,1407333780,5790,5790,5790,5790,0
|
|
20240326,131400,1407333780,5790,5790,5790,5790,0
|
|
20240326,131300,1407333780,5790,5790,5790,5790,11
|
|
20240326,131200,1407270090,5770,5770,5770,5770,0
|
|
20240326,131100,1407270090,5770,5770,5770,5770,105
|
|
20240326,131000,1406664240,5770,5770,5770,5770,0
|
|
20240326,130900,1406664240,5770,5770,5770,5770,200
|
|
20240326,130800,1405510240,5770,5780,5780,5770,390
|
|
20240326,130700,1403258540,5770,5780,5780,5770,916
|
|
20240326,130600,1397971880,5780,5790,5790,5780,463
|
|
20240326,130500,1395294730,5810,5810,5810,5810,0
|
|
20240326,130400,1395294730,5810,5810,5810,5810,0
|
|
20240326,130300,1395294730,5810,5810,5810,5810,893
|
|
20240326,130200,1390106400,5810,5800,5810,5800,179
|
|
20240326,130100,1389068190,5790,5780,5790,5780,281
|
|
20240326,130000,1387441450,5770,5770,5770,5770,0
|
|
20240326,125900,1387441450,5770,5770,5770,5770,0
|
|
20240326,125800,1387441450,5770,5770,5770,5770,0
|
|
20240326,125700,1387441450,5770,5800,5800,5770,452
|
|
20240326,125600,1384829030,5790,5790,5790,5790,100
|
|
20240326,125500,1384250030,5780,5780,5780,5780,10
|
|
20240326,125400,1384192230,5780,5780,5780,5780,30
|
|
20240326,125300,1384018830,5800,5800,5800,5800,0
|
|
20240326,125200,1384018830,5800,5800,5800,5790,727
|
|
20240326,125100,1379808450,5790,5800,5800,5790,237
|
|
20240326,125000,1378436150,5800,5800,5800,5800,850
|
|
20240326,124900,1373506150,5790,5800,5800,5790,18
|
|
20240326,124800,1373401900,5800,5800,5800,5800,3
|
|
20240326,124700,1373384500,5810,5780,5810,5770,32
|
|
20240326,124600,1373199070,5780,5780,5780,5780,0
|
|
20240326,124500,1373199070,5780,5780,5780,5780,1134
|
|
20240326,124400,1366644550,5780,5780,5780,5780,523
|
|
20240326,124300,1363621610,5800,5800,5800,5800,20
|
|
20240326,124200,1363505610,5780,5780,5780,5780,0
|
|
20240326,124100,1363505610,5780,5780,5780,5780,59
|
|
20240326,124000,1363164590,5780,5780,5780,5780,1
|
|
20240326,123900,1363158810,5790,5790,5790,5790,1
|
|
20240326,123800,1363153020,5780,5780,5780,5780,0
|
|
20240326,123700,1363153020,5780,5780,5780,5780,4
|
|
20240326,123600,1363129900,5780,5780,5780,5780,1
|
|
20240326,123500,1363124120,5780,5780,5780,5780,7
|
|
20240326,123400,1363083660,5780,5780,5780,5780,200
|
|
20240326,123300,1361927660,5780,5780,5830,5780,160
|
|
20240326,123200,1361002550,5770,5820,5830,5720,9845
|
|
20240326,123100,1304438730,5830,5830,5830,5830,1
|
|
20240326,123000,1304432900,5820,5820,5820,5820,739
|
|
20240326,122900,1300131920,5820,5820,5820,5820,120
|
|
20240326,122800,1299433520,5820,5820,5820,5820,30
|
|
20240326,122700,1299258920,5840,5840,5840,5840,0
|
|
20240326,122600,1299258920,5840,5840,5840,5840,862
|
|
20240326,122500,1294224840,5820,5820,5820,5820,0
|
|
20240326,122400,1294224840,5820,5840,5840,5820,322
|
|
20240326,122300,1292348270,5840,5900,5900,5840,341
|
|
20240326,122200,1290337370,5900,5810,5900,5810,9835
|
|
20240326,122100,1232403780,5810,5810,5810,5810,100
|
|
20240326,122000,1231822780,5780,5780,5780,5780,0
|
|
20240326,121900,1231822780,5780,5830,5840,5760,10837
|
|
20240326,121800,1169137990,5840,5840,5840,5840,0
|
|
20240326,121700,1169137990,5840,5840,5840,5840,0
|
|
20240326,121600,1169137990,5840,5840,5840,5840,0
|
|
20240326,121500,1169137990,5840,5840,5840,5840,7
|
|
20240326,121400,1169097110,5840,5840,5840,5840,125
|
|
20240326,121300,1168367110,5850,5850,5850,5850,9
|
|
20240326,121200,1168314460,5850,5850,5850,5850,295
|
|
20240326,121100,1166588710,5850,5850,5850,5850,1506
|
|
20240326,121000,1157778610,5880,5880,5880,5880,1007
|
|
20240326,120900,1151857450,5880,5870,5880,5870,1461
|
|
20240326,120800,1143279680,5870,5860,5870,5860,365
|
|
20240326,120700,1141137350,5870,5840,5870,5840,1060
|
|
20240326,120600,1134917480,5830,5870,5870,5800,588
|
|
20240326,120500,1131496790,5870,5820,5910,5820,13789
|
|
20240326,120400,1050381770,5810,5810,5810,5810,651
|
|
20240326,120300,1046599460,5810,5810,5810,5810,100
|
|
20240326,120200,1046018460,5810,5810,5810,5810,150
|
|
20240326,120100,1045146960,5820,5810,5820,5810,604
|
|
20240326,120000,1041634810,5810,5810,5810,5810,1172
|
|
20240326,115900,1034825490,5800,5800,5800,5800,0
|
|
20240326,115800,1034825490,5800,5790,5800,5790,221
|
|
20240326,115700,1033543880,5790,5790,5790,5790,0
|
|
20240326,115600,1033543880,5790,5790,5790,5790,50
|
|
20240326,115500,1033254380,5790,5790,5790,5790,1
|
|
20240326,115400,1033248590,5800,5800,5800,5800,101
|
|
20240326,115300,1032662790,5790,5790,5790,5790,32
|
|
20240326,115200,1032477510,5790,5790,5790,5790,16
|
|
20240326,115100,1032384870,5780,5790,5790,5780,31
|
|
20240326,115000,1032205660,5800,5800,5800,5800,675
|
|
20240326,114900,1028290660,5780,5780,5780,5780,0
|
|
20240326,114800,1028290660,5780,5790,5790,5760,6953
|
|
20240326,114700,988202820,5790,5790,5790,5790,0
|
|
20240326,114600,988202820,5790,5790,5790,5790,0
|
|
20240326,114500,988202820,5790,5790,5790,5790,0
|
|
20240326,114400,988202820,5790,5790,5790,5790,1404
|
|
20240326,114300,980073660,5790,5790,5790,5790,0
|
|
20240326,114200,980073660,5790,5790,5790,5790,0
|
|
20240326,114100,980073660,5790,5790,5790,5790,25
|
|
20240326,114000,979928910,5780,5780,5780,5780,0
|
|
20240326,113900,979928910,5780,5780,5780,5780,0
|
|
20240326,113800,979928910,5780,5780,5780,5780,0
|
|
20240326,113700,979928910,5780,5780,5780,5780,57
|
|
20240326,113600,979599450,5780,5790,5790,5780,1100
|
|
20240326,113500,973240300,5790,5790,5790,5790,0
|
|
20240326,113400,973240300,5790,5790,5790,5790,389
|
|
20240326,113300,970987990,5810,5810,5810,5810,0
|
|
20240326,113200,970987990,5810,5810,5810,5810,0
|
|
20240326,113100,970987990,5810,5810,5810,5810,0
|
|
20240326,113000,970987990,5810,5810,5810,5810,0
|
|
20240326,112900,970987990,5810,5800,5810,5800,130
|
|
20240326,112800,970232990,5810,5800,5810,5800,421
|
|
20240326,112700,967791140,5790,5780,5790,5780,75
|
|
20240326,112600,967356900,5760,5760,5760,5760,0
|
|
20240326,112500,967356900,5760,5770,5770,5760,825
|
|
20240326,112400,962602660,5760,5790,5790,5750,2800
|
|
20240326,112300,946457910,5810,5810,5810,5810,0
|
|
20240326,112200,946457910,5810,5790,5810,5780,1504
|
|
20240326,112100,937760820,5800,5800,5800,5800,168
|
|
20240326,112000,936786420,5800,5800,5800,5800,0
|
|
20240326,111900,936786420,5800,5800,5800,5800,50
|
|
20240326,111800,936496420,5800,5800,5800,5800,200
|
|
20240326,111700,935336420,5790,5830,5830,5780,7513
|
|
20240326,111600,891699690,5830,5830,5830,5830,102
|
|
20240326,111500,891105030,5830,5830,5830,5830,3
|
|
20240326,111400,891087540,5830,5830,5830,5820,103
|
|
20240326,111300,890487070,5830,5830,5830,5830,24
|
|
20240326,111200,890347150,5830,5830,5830,5830,44
|
|
20240326,111100,890090630,5840,5840,5840,5820,399
|
|
20240326,111000,887767280,5840,5840,5840,5840,10
|
|
20240326,110900,887708880,5820,5830,5830,5820,33
|
|
20240326,110800,887516630,5840,5840,5840,5840,0
|
|
20240326,110700,887516630,5840,5840,5840,5840,0
|
|
20240326,110600,887516630,5840,5840,5840,5840,215
|
|
20240326,110500,886261030,5810,5810,5810,5810,0
|
|
20240326,110400,886261030,5810,5820,5820,5810,805
|
|
20240326,110300,881578550,5820,5830,5830,5820,2085
|
|
20240326,110200,869441050,5830,5830,5830,5830,41
|
|
20240326,110100,869202020,5830,5830,5830,5830,0
|
|
20240326,110000,869202020,5830,5840,5840,5830,390
|
|
20240326,105900,866927420,5840,5840,5840,5840,0
|
|
20240326,105800,866927420,5840,5840,5840,5840,0
|
|
20240326,105700,866927420,5840,5840,5840,5840,135
|
|
20240326,105600,866139020,5840,5840,5840,5840,0
|
|
20240326,105500,866139020,5840,5850,5850,5840,45
|
|
20240326,105400,865876210,5830,5830,5830,5830,0
|
|
20240326,105300,865876210,5830,5830,5830,5830,0
|
|
20240326,105200,865876210,5830,5830,5830,5830,0
|
|
20240326,105100,865876210,5830,5850,5860,5830,465
|
|
20240326,105000,863156600,5840,5850,5850,5840,829
|
|
20240326,104900,858310220,5850,5850,5850,5850,1
|
|
20240326,104800,858304370,5860,5860,5860,5860,50
|
|
20240326,104700,858011370,5860,5860,5860,5860,30
|
|
20240326,104600,857835570,5860,5860,5860,5860,6
|
|
20240326,104500,857800410,5860,5830,5860,5830,28
|
|
20240326,104400,857637140,5830,5830,5830,5830,272
|
|
20240326,104300,856051380,5830,5840,5840,5830,329
|
|
20240326,104200,854131320,5830,5830,5830,5830,0
|
|
20240326,104100,854131320,5830,5830,5830,5830,80
|
|
20240326,104000,853664920,5830,5850,5850,5830,2306
|
|
20240326,103900,840214280,5860,5860,5860,5860,29
|
|
20240326,103800,840044340,5880,5880,5880,5880,161
|
|
20240326,103700,839097660,5880,5860,5880,5860,1649
|
|
20240326,103600,829424930,5860,5860,5860,5860,99
|
|
20240326,103500,828844790,5850,5840,5850,5840,101
|
|
20240326,103400,828253950,5830,5830,5830,5830,248
|
|
20240326,103300,826808110,5860,5860,5860,5860,159
|
|
20240326,103200,825876370,5830,5840,5840,5830,2210
|
|
20240326,103100,812989520,5840,5850,5860,5840,683
|
|
20240326,103000,808993990,5840,5840,5850,5840,320
|
|
20240326,102900,807124570,5850,5850,5850,5840,1087
|
|
20240326,102800,800768460,5840,5840,5840,5840,200
|
|
20240326,102700,799600460,5840,5850,5850,5840,628
|
|
20240326,102600,795928490,5850,5860,5860,5850,23
|
|
20240326,102500,795793880,5860,5870,5870,5860,980
|
|
20240326,102400,790047680,5870,5870,5880,5860,1980
|
|
20240326,102300,778417340,5870,5860,5870,5850,1464
|
|
20240326,102200,769825800,5860,5860,5860,5860,701
|
|
20240326,102100,765717940,5870,5860,5880,5860,2333
|
|
20240326,102000,752016220,5870,5850,5870,5850,7731
|
|
20240326,101900,706673200,5850,5840,5850,5840,503
|
|
20240326,101800,703735660,5840,5840,5840,5840,100
|
|
20240326,101700,703151660,5840,5810,5850,5810,749
|
|
20240326,101600,698778380,5810,5810,5810,5810,0
|
|
20240326,101500,698778380,5810,5830,5850,5810,741
|
|
20240326,101400,694447710,5840,5840,5840,5840,0
|
|
20240326,101300,694447710,5840,5800,5850,5800,2219
|
|
20240326,101200,681491900,5800,5800,5800,5800,118
|
|
20240326,101100,680807500,5800,5810,5810,5800,550
|
|
20240326,101000,677617490,5800,5800,5800,5800,440
|
|
20240326,100900,675065490,5820,5810,5820,5810,141
|
|
20240326,100800,674244880,5810,5810,5820,5810,361
|
|
20240326,100700,672147430,5810,5810,5810,5810,844
|
|
20240326,100600,667243790,5810,5800,5810,5800,180
|
|
20240326,100500,666198790,5800,5830,5830,5800,1004
|
|
20240326,100400,660375510,5790,5800,5810,5790,1250
|
|
20240326,100300,653127650,5810,5840,5840,5810,3150
|
|
20240326,100200,634802380,5830,5840,5850,5830,1706
|
|
20240326,100100,624850830,5850,5850,5850,5840,913
|
|
20240326,100000,619515770,5850,5850,5850,5850,57
|
|
20240326,095900,619182320,5870,5870,5870,5870,50
|
|
20240326,095800,618888820,5870,5860,5870,5840,20
|
|
20240326,095700,618771820,5870,5870,5870,5830,4040
|
|
20240326,095600,595178960,5870,5870,5870,5870,577
|
|
20240326,095500,591791970,5870,5860,5870,5850,4618
|
|
20240326,095400,564710580,5870,5860,5870,5860,625
|
|
20240326,095300,561044320,5860,5850,5870,5850,305
|
|
20240326,095200,559258790,5870,5850,5870,5850,203
|
|
20240326,095100,558070760,5850,5890,5890,5850,337
|
|
20240326,095000,556086550,5890,5850,5890,5840,7771
|
|
20240326,094900,510465780,5840,5830,5840,5830,287
|
|
20240326,094800,508790780,5830,5840,5850,5830,758
|
|
20240326,094700,504363560,5850,5850,5850,5850,224
|
|
20240326,094600,503053160,5850,5840,5850,5840,818
|
|
20240326,094500,498276000,5840,5830,5840,5830,281
|
|
20240326,094400,496635210,5840,5840,5840,5840,204
|
|
20240326,094300,495443850,5840,5830,5850,5830,870
|
|
20240326,094200,490371190,5830,5850,5850,5830,416
|
|
20240326,094100,487937930,5850,5820,5850,5820,834
|
|
20240326,094000,483072410,5840,5830,5840,5830,120
|
|
20240326,093900,482371620,5840,5840,5850,5830,734
|
|
20240326,093800,478090700,5840,5840,5840,5840,1086
|
|
20240326,093700,471748460,5840,5840,5840,5840,1241
|
|
20240326,093600,464501020,5840,5830,5840,5830,238
|
|
20240326,093500,463112670,5840,5840,5850,5840,548
|
|
20240326,093400,459912340,5840,5840,5840,5840,48
|
|
20240326,093300,459632020,5830,5840,5850,5830,1510
|
|
20240326,093200,450813410,5840,5840,5850,5840,817
|
|
20240326,093100,446040960,5830,5830,5830,5830,1
|
|
20240326,093000,446035130,5820,5830,5840,5820,3387
|
|
20240326,092900,426287790,5830,5820,5840,5820,1394
|
|
20240326,092800,418164070,5830,5840,5840,5830,1206
|
|
20240326,092700,411127890,5840,5840,5840,5830,1134
|
|
20240326,092600,404511560,5840,5860,5860,5840,693
|
|
20240326,092500,400463720,5850,5850,5860,5850,928
|
|
20240326,092400,395034080,5850,5850,5870,5850,1889
|
|
20240326,092300,383969940,5850,5830,5860,5830,2451
|
|
20240326,092200,369633230,5820,5820,5860,5820,4775
|
|
20240326,092100,341743270,5820,5820,5820,5820,231
|
|
20240326,092000,340398850,5820,5820,5820,5820,3648
|
|
20240326,091900,319167490,5820,5820,5820,5810,1575
|
|
20240326,091800,310001000,5820,5840,5840,5820,471
|
|
20240326,091700,307258500,5820,5820,5820,5820,1315
|
|
20240326,091600,299605200,5820,5830,5850,5820,2957
|
|
20240326,091500,282370460,5820,5800,5820,5800,10469
|
|
20240326,091400,221590020,5790,5780,5790,5770,5485
|
|
20240326,091300,189888540,5770,5770,5770,5770,72
|
|
20240326,091200,189473100,5770,5780,5780,5770,819
|
|
20240326,091100,184745470,5780,5770,5780,5770,925
|
|
20240326,091000,179401220,5780,5770,5790,5770,861
|
|
20240326,090900,174417870,5770,5770,5770,5770,1179
|
|
20240326,090800,167615040,5770,5790,5800,5760,662
|
|
20240326,090700,163801090,5800,5790,5800,5790,5
|
|
20240326,090600,163772100,5800,5780,5800,5700,8946
|
|
20240326,090500,112302370,5800,5790,5800,5780,7925
|
|
20240326,090400,66486610,5770,5770,5800,5770,579
|
|
20240326,090300,63129640,5760,5790,5800,5760,1292
|
|
20240326,090200,55647850,5790,5780,5790,5780,614
|
|
20240326,090100,52094990,5790,5770,5790,5750,2917
|
|
20240326,090000,35258200,5800,5740,5810,5740,6116
|