615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191200,623324910,5590,5590,5590,5590,3783
|
|
20240328,191100,623324910,5590,5590,5590,5590,0
|
|
20240328,191000,623324910,5590,5590,5590,5590,0
|
|
20240328,190900,623324910,5590,5590,5590,5590,0
|
|
20240328,190800,623324910,5590,5590,5590,5590,0
|
|
20240328,190700,623324910,5590,5590,5590,5590,0
|
|
20240328,190600,623324910,5590,5590,5590,5590,0
|
|
20240328,190500,623324910,5590,5590,5590,5590,0
|
|
20240328,190400,623324910,5590,5590,5590,5590,0
|
|
20240328,190300,623324910,5590,5590,5590,5590,0
|
|
20240328,190200,623324910,5590,5590,5590,5590,0
|
|
20240328,190100,623324910,5590,5590,5590,5590,0
|
|
20240328,190000,623324910,5590,5590,5590,5590,0
|
|
20240328,185900,623324910,5590,5590,5590,5590,0
|
|
20240328,185800,623324910,5590,5590,5590,5590,0
|
|
20240328,185700,623324910,5590,5590,5590,5590,0
|
|
20240328,185600,623324910,5590,5590,5590,5590,0
|
|
20240328,185500,623324910,5590,5590,5590,5590,0
|
|
20240328,185400,623324910,5590,5590,5590,5590,0
|
|
20240328,185300,623324910,5590,5590,5590,5590,0
|
|
20240328,185200,623324910,5590,5590,5590,5590,0
|
|
20240328,185100,623324910,5590,5590,5590,5590,0
|
|
20240328,185000,623324910,5590,5590,5590,5590,0
|
|
20240328,184900,623324910,5590,5590,5590,5590,0
|
|
20240328,184800,623324910,5590,5590,5590,5590,0
|
|
20240328,184700,623324910,5590,5590,5590,5590,0
|
|
20240328,184600,623324910,5590,5590,5590,5590,0
|
|
20240328,184500,623324910,5590,5590,5590,5590,0
|
|
20240328,184400,623324910,5590,5590,5590,5590,0
|
|
20240328,184300,623324910,5590,5590,5590,5590,0
|
|
20240328,184200,623324910,5590,5590,5590,5590,3783
|
|
20240328,184100,623324910,5590,5590,5590,5590,0
|
|
20240328,184000,623324910,5590,5590,5590,5590,0
|
|
20240328,183900,623324910,5590,5590,5590,5590,0
|
|
20240328,183800,623324910,5590,5590,5590,5590,0
|
|
20240328,183700,623324910,5590,5590,5590,5590,0
|
|
20240328,183600,623324910,5590,5590,5590,5590,0
|
|
20240328,183500,623324910,5590,5590,5590,5590,0
|
|
20240328,183400,623324910,5590,5590,5590,5590,0
|
|
20240328,183300,623324910,5590,5590,5590,5590,0
|
|
20240328,183200,623324910,5590,5590,5590,5590,0
|
|
20240328,183100,623324910,5590,5590,5590,5590,0
|
|
20240328,183000,623324910,5590,5590,5590,5590,0
|
|
20240328,182900,623324910,5590,5590,5590,5590,0
|
|
20240328,182800,623324910,5590,5590,5590,5590,0
|
|
20240328,182700,623324910,5590,5590,5590,5590,0
|
|
20240328,182600,623324910,5590,5590,5590,5590,0
|
|
20240328,182500,623324910,5590,5590,5590,5590,0
|
|
20240328,182400,623324910,5590,5590,5590,5590,0
|
|
20240328,182300,623324910,5590,5590,5590,5590,0
|
|
20240328,182200,623324910,5590,5590,5590,5590,0
|
|
20240328,182100,623324910,5590,5590,5590,5590,0
|
|
20240328,182000,623324910,5590,5590,5590,5590,0
|
|
20240328,181900,623324910,5590,5590,5590,5590,0
|
|
20240328,181800,623324910,5590,5590,5590,5590,0
|
|
20240328,181700,623324910,5590,5590,5590,5590,0
|
|
20240328,181600,623324910,5590,5590,5590,5590,0
|
|
20240328,181500,623324910,5590,5590,5590,5590,0
|
|
20240328,181400,623324910,5590,5590,5590,5590,0
|
|
20240328,181300,623324910,5590,5590,5590,5590,0
|
|
20240328,181200,623324910,5590,5590,5590,5590,3783
|
|
20240328,181100,623324910,5590,5590,5590,5590,0
|
|
20240328,181000,623324910,5590,5590,5590,5590,0
|
|
20240328,180900,623324910,5590,5590,5590,5590,0
|
|
20240328,180800,623324910,5590,5590,5590,5590,0
|
|
20240328,180700,623324910,5590,5590,5590,5590,0
|
|
20240328,180600,623324910,5590,5590,5590,5590,0
|
|
20240328,180500,623324910,5590,5590,5590,5590,0
|
|
20240328,180400,623324910,5590,5590,5590,5590,0
|
|
20240328,180300,623324910,5590,5590,5590,5590,0
|
|
20240328,180200,623324910,5590,5590,5590,5590,0
|
|
20240328,180100,623324910,5590,5590,5590,5590,0
|
|
20240328,180000,623324910,5590,5590,5590,5590,0
|
|
20240328,175900,623324910,5590,5590,5590,5590,0
|
|
20240328,175800,623324910,5590,5590,5590,5590,0
|
|
20240328,175700,623324910,5590,5590,5590,5590,0
|
|
20240328,175600,623324910,5590,5590,5590,5590,0
|
|
20240328,175500,623324910,5590,5590,5590,5590,0
|
|
20240328,175400,623324910,5590,5590,5590,5590,0
|
|
20240328,175300,623324910,5590,5590,5590,5590,0
|
|
20240328,175200,623324910,5590,5590,5590,5590,0
|
|
20240328,175100,623324910,5590,5590,5590,5590,0
|
|
20240328,175000,623324910,5590,5590,5590,5590,0
|
|
20240328,174900,623324910,5590,5590,5590,5590,0
|
|
20240328,174800,623324910,5590,5590,5590,5590,0
|
|
20240328,174700,623324910,5590,5590,5590,5590,0
|
|
20240328,174600,623324910,5590,5590,5590,5590,0
|
|
20240328,174500,623324910,5590,5590,5590,5590,0
|
|
20240328,174400,623324910,5590,5590,5590,5590,0
|
|
20240328,174300,623324910,5590,5590,5590,5590,0
|
|
20240328,174200,623324910,5590,5590,5590,5590,3783
|
|
20240328,174100,623324910,5590,5590,5590,5590,0
|
|
20240328,174000,623324910,5590,5590,5590,5590,0
|
|
20240328,173900,623324910,5590,5590,5590,5590,0
|
|
20240328,173800,623324910,5590,5590,5590,5590,0
|
|
20240328,173700,623324910,5590,5590,5590,5590,0
|
|
20240328,173600,623324910,5590,5590,5590,5590,0
|
|
20240328,173500,623324910,5590,5590,5590,5590,0
|
|
20240328,173400,623324910,5590,5590,5590,5590,0
|
|
20240328,173300,623324910,5590,5590,5590,5590,0
|
|
20240328,173200,623324910,5590,5590,5590,5590,0
|
|
20240328,173100,623324910,5590,5590,5590,5590,0
|
|
20240328,173000,623324910,5590,5590,5590,5590,0
|
|
20240328,172900,623324910,5590,5590,5590,5590,0
|
|
20240328,172800,623324910,5590,5590,5590,5590,0
|
|
20240328,172700,623324910,5590,5590,5590,5590,0
|
|
20240328,172600,623324910,5590,5590,5590,5590,0
|
|
20240328,172500,623324910,5590,5590,5590,5590,0
|
|
20240328,172400,623324910,5590,5590,5590,5590,0
|
|
20240328,172300,623324910,5590,5590,5590,5590,0
|
|
20240328,172200,623324910,5590,5590,5590,5590,0
|
|
20240328,172100,623324910,5590,5590,5590,5590,0
|
|
20240328,172000,623324910,5590,5590,5590,5590,0
|
|
20240328,171900,623324910,5590,5590,5590,5590,0
|
|
20240328,171800,623324910,5590,5590,5590,5590,0
|
|
20240328,171700,623324910,5590,5590,5590,5590,0
|
|
20240328,171600,623324910,5590,5590,5590,5590,0
|
|
20240328,171500,623324910,5590,5590,5590,5590,0
|
|
20240328,171400,623324910,5590,5590,5590,5590,0
|
|
20240328,171300,623324910,5590,5590,5590,5590,0
|
|
20240328,171200,623324910,5590,5590,5590,5590,3783
|
|
20240328,171100,623324910,5590,5590,5590,5590,0
|
|
20240328,171000,623324910,5590,5590,5590,5590,0
|
|
20240328,170900,623324910,5590,5590,5590,5590,0
|
|
20240328,170800,623324910,5590,5590,5590,5590,0
|
|
20240328,170700,623324910,5590,5590,5590,5590,0
|
|
20240328,170600,623324910,5590,5590,5590,5590,0
|
|
20240328,170500,623324910,5590,5590,5590,5590,0
|
|
20240328,170400,623324910,5590,5590,5590,5590,0
|
|
20240328,170300,623324910,5590,5590,5590,5590,0
|
|
20240328,170200,623324910,5590,5590,5590,5590,0
|
|
20240328,170100,623324910,5590,5590,5590,5590,0
|
|
20240328,170000,623324910,5590,5590,5590,5590,0
|
|
20240328,165900,623324910,5590,5590,5590,5590,0
|
|
20240328,165800,623324910,5590,5590,5590,5590,0
|
|
20240328,165700,623324910,5590,5590,5590,5590,0
|
|
20240328,165600,623324910,5590,5590,5590,5590,0
|
|
20240328,165500,623324910,5590,5590,5590,5590,0
|
|
20240328,165400,623324910,5590,5590,5590,5590,0
|
|
20240328,165300,623324910,5590,5590,5590,5590,0
|
|
20240328,165200,623324910,5590,5590,5590,5590,0
|
|
20240328,165100,623324910,5590,5590,5590,5590,0
|
|
20240328,165000,623324910,5590,5590,5590,5590,0
|
|
20240328,164900,623324910,5590,5590,5590,5590,0
|
|
20240328,164800,623324910,5590,5590,5590,5590,0
|
|
20240328,164700,623324910,5590,5590,5590,5590,0
|
|
20240328,164600,623324910,5590,5590,5590,5590,0
|
|
20240328,164500,623324910,5590,5590,5590,5590,0
|
|
20240328,164400,623324910,5590,5590,5590,5590,0
|
|
20240328,164300,623324910,5590,5590,5590,5590,0
|
|
20240328,164200,623324910,5590,5590,5590,5590,3783
|
|
20240328,164100,623324910,5590,5590,5590,5590,0
|
|
20240328,164000,623324910,5590,5590,5590,5590,0
|
|
20240328,163900,623324910,5590,5590,5590,5590,0
|
|
20240328,163800,623324910,5590,5590,5590,5590,0
|
|
20240328,163700,623324910,5590,5590,5590,5590,0
|
|
20240328,163600,623324910,5590,5590,5590,5590,0
|
|
20240328,163500,623324910,5590,5590,5590,5590,0
|
|
20240328,163400,623324910,5590,5590,5590,5590,0
|
|
20240328,163300,623324910,5590,5590,5590,5590,0
|
|
20240328,163200,623324910,5590,5590,5590,5590,0
|
|
20240328,163100,623324910,5590,5590,5590,5590,0
|
|
20240328,163000,623324910,5590,5590,5590,5590,0
|
|
20240328,162900,623324910,5590,5590,5590,5590,0
|
|
20240328,162800,623324910,5590,5590,5590,5590,0
|
|
20240328,162700,623324910,5590,5590,5590,5590,0
|
|
20240328,162600,623324910,5590,5590,5590,5590,0
|
|
20240328,162500,623324910,5590,5590,5590,5590,0
|
|
20240328,162400,623324910,5590,5590,5590,5590,0
|
|
20240328,162300,623324910,5590,5590,5590,5590,0
|
|
20240328,162200,623324910,5590,5590,5590,5590,0
|
|
20240328,162100,623324910,5590,5590,5590,5590,0
|
|
20240328,162000,623324910,5590,5590,5590,5590,0
|
|
20240328,161900,623324910,5590,5590,5590,5590,0
|
|
20240328,161800,623324910,5590,5590,5590,5590,0
|
|
20240328,161700,623324910,5590,5590,5590,5590,0
|
|
20240328,161600,623324910,5590,5590,5590,5590,0
|
|
20240328,161500,623324910,5590,5590,5590,5590,0
|
|
20240328,161400,623324910,5590,5590,5590,5590,0
|
|
20240328,161300,623324910,5590,5590,5590,5590,0
|
|
20240328,161200,623324910,5590,5590,5590,5590,3783
|
|
20240328,161100,623324910,5590,5590,5590,5590,0
|
|
20240328,161000,623324910,5590,5590,5590,5590,0
|
|
20240328,160900,623324910,5590,5590,5590,5590,0
|
|
20240328,160800,623324910,5590,5590,5590,5590,0
|
|
20240328,160700,623324910,5590,5590,5590,5590,0
|
|
20240328,160600,623324910,5590,5590,5590,5590,0
|
|
20240328,160500,623324910,5590,5590,5590,5590,0
|
|
20240328,160400,623324910,5590,5590,5590,5590,0
|
|
20240328,160300,623324910,5590,5590,5590,5590,0
|
|
20240328,160200,623324910,5590,5590,5590,5590,0
|
|
20240328,160100,623324910,5590,5590,5590,5590,0
|
|
20240328,160000,623324910,5590,5590,5590,5590,0
|
|
20240328,155900,623324910,5590,5590,5590,5590,0
|
|
20240328,155800,623324910,5590,5590,5590,5590,0
|
|
20240328,155700,623324910,5590,5590,5590,5590,0
|
|
20240328,155600,623324910,5590,5590,5590,5590,0
|
|
20240328,155500,623324910,5590,5590,5590,5590,0
|
|
20240328,155400,623324910,5590,5590,5590,5590,0
|
|
20240328,155300,623324910,5590,5590,5590,5590,0
|
|
20240328,155200,623324910,5590,5590,5590,5590,0
|
|
20240328,155100,623324910,5590,5590,5590,5590,0
|
|
20240328,155000,623324910,5590,5590,5590,5590,0
|
|
20240328,154900,623324910,5590,5590,5590,5590,0
|
|
20240328,154800,623324910,5590,5590,5590,5590,0
|
|
20240328,154700,623324910,5590,5590,5590,5590,0
|
|
20240328,154600,623324910,5590,5590,5590,5590,0
|
|
20240328,154500,623324910,5590,5590,5590,5590,0
|
|
20240328,154400,623324910,5590,5590,5590,5590,0
|
|
20240328,154300,623324910,5590,5590,5590,5590,0
|
|
20240328,154200,623324910,5590,5590,5590,5590,3783
|
|
20240328,154100,623324910,5590,5590,5590,5590,0
|
|
20240328,154000,623324910,5590,5590,5590,5590,0
|
|
20240328,153900,623324910,5590,5590,5590,5590,0
|
|
20240328,153800,623324910,5590,5590,5590,5590,0
|
|
20240328,153700,623324910,5590,5590,5590,5590,0
|
|
20240328,153600,623324910,5590,5590,5590,5590,0
|
|
20240328,153500,623324910,5590,5590,5590,5590,0
|
|
20240328,153400,623324910,5590,5590,5590,5590,0
|
|
20240328,153300,623324910,5590,5590,5590,5590,0
|
|
20240328,153200,623324910,5590,5590,5590,5590,0
|
|
20240328,153100,623324910,5590,5590,5590,5590,0
|
|
20240328,153000,623324910,5590,5590,5590,5590,3783
|
|
20240328,152900,602177940,5630,5630,5630,5630,0
|
|
20240328,152800,602177940,5630,5630,5630,5630,0
|
|
20240328,152700,602177940,5630,5630,5630,5630,0
|
|
20240328,152600,602177940,5630,5630,5630,5630,0
|
|
20240328,152500,602177940,5630,5630,5630,5630,0
|
|
20240328,152400,602177940,5630,5630,5630,5630,0
|
|
20240328,152300,602177940,5630,5630,5630,5630,0
|
|
20240328,152200,602177940,5630,5630,5630,5630,0
|
|
20240328,152100,602177940,5630,5630,5630,5630,0
|
|
20240328,152000,602177940,5630,5630,5630,5630,0
|
|
20240328,151900,602177940,5630,5610,5630,5610,605
|
|
20240328,151800,598783370,5610,5610,5610,5590,995
|
|
20240328,151700,593218840,5610,5610,5610,5610,211
|
|
20240328,151600,592035130,5610,5610,5610,5600,756
|
|
20240328,151500,587796970,5630,5630,5630,5630,100
|
|
20240328,151400,587233970,5640,5600,5640,5590,743
|
|
20240328,151300,583074110,5600,5600,5600,5600,3363
|
|
20240328,151200,564241310,5600,5600,5600,5590,939
|
|
20240328,151100,558983390,5610,5610,5610,5610,759
|
|
20240328,151000,554725400,5620,5620,5620,5620,718
|
|
20240328,150900,550690240,5620,5630,5630,5620,430
|
|
20240328,150800,548273140,5640,5630,5650,5610,249
|
|
20240328,150700,546872550,5640,5640,5640,5640,0
|
|
20240328,150600,546872550,5640,5610,5640,5600,2082
|
|
20240328,150500,535210430,5610,5630,5630,5610,150
|
|
20240328,150400,534367930,5600,5610,5610,5600,4488
|
|
20240328,150300,509228170,5620,5620,5620,5620,1500
|
|
20240328,150200,500798170,5620,5620,5620,5620,0
|
|
20240328,150100,500798170,5620,5620,5620,5620,2704
|
|
20240328,150000,485601690,5620,5630,5630,5620,294
|
|
20240328,145900,483949310,5630,5640,5640,5630,3200
|
|
20240328,145800,465918260,5640,5640,5640,5640,0
|
|
20240328,145700,465918260,5640,5640,5640,5640,0
|
|
20240328,145600,465918260,5640,5640,5640,5640,9
|
|
20240328,145500,465867500,5640,5640,5640,5640,296
|
|
20240328,145400,464198060,5640,5640,5640,5640,5
|
|
20240328,145300,464169860,5640,5640,5640,5640,103
|
|
20240328,145200,463588940,5640,5640,5640,5630,220
|
|
20240328,145100,462348340,5640,5640,5640,5640,0
|
|
20240328,145000,462348340,5640,5640,5640,5640,0
|
|
20240328,144900,462348340,5640,5640,5640,5640,103
|
|
20240328,144800,461767420,5630,5630,5630,5630,3411
|
|
20240328,144700,442563490,5630,5630,5630,5630,1609
|
|
20240328,144600,433504820,5630,5630,5630,5630,0
|
|
20240328,144500,433504820,5630,5630,5630,5630,44
|
|
20240328,144400,433257100,5640,5640,5640,5640,0
|
|
20240328,144300,433257100,5640,5640,5640,5640,249
|
|
20240328,144200,431852740,5640,5640,5640,5640,163
|
|
20240328,144100,430933420,5640,5640,5640,5640,400
|
|
20240328,144000,428677420,5650,5650,5650,5650,113
|
|
20240328,143900,428038970,5650,5650,5650,5650,87
|
|
20240328,143800,427547420,5650,5650,5650,5650,0
|
|
20240328,143700,427547420,5650,5650,5650,5650,0
|
|
20240328,143600,427547420,5650,5650,5650,5650,0
|
|
20240328,143500,427547420,5650,5650,5650,5650,256
|
|
20240328,143400,426101020,5650,5650,5650,5650,0
|
|
20240328,143300,426101020,5650,5650,5650,5650,0
|
|
20240328,143200,426101020,5650,5650,5650,5650,244
|
|
20240328,143100,424722420,5670,5670,5670,5670,47
|
|
20240328,143000,424455930,5670,5660,5670,5660,101
|
|
20240328,142900,423883520,5660,5660,5660,5660,38
|
|
20240328,142800,423668440,5660,5660,5660,5660,2
|
|
20240328,142700,423657120,5680,5680,5680,5680,0
|
|
20240328,142600,423657120,5680,5680,5680,5680,0
|
|
20240328,142500,423657120,5680,5680,5680,5680,0
|
|
20240328,142400,423657120,5680,5650,5680,5650,91
|
|
20240328,142300,423142710,5670,5670,5670,5670,10
|
|
20240328,142200,423086010,5670,5660,5670,5660,243
|
|
20240328,142100,421708300,5670,5670,5670,5670,9
|
|
20240328,142000,421657270,5670,5670,5670,5670,1
|
|
20240328,141900,421651600,5670,5660,5670,5660,33
|
|
20240328,141800,421464810,5670,5670,5670,5670,0
|
|
20240328,141700,421464810,5670,5670,5670,5640,463
|
|
20240328,141600,418845250,5650,5670,5670,5650,57
|
|
20240328,141500,418522160,5670,5670,5670,5670,100
|
|
20240328,141400,417955160,5660,5660,5660,5660,312
|
|
20240328,141300,416189240,5660,5660,5660,5660,590
|
|
20240328,141200,412849840,5660,5660,5660,5660,0
|
|
20240328,141100,412849840,5660,5660,5660,5660,0
|
|
20240328,141000,412849840,5660,5660,5660,5660,26
|
|
20240328,140900,412702680,5650,5650,5650,5650,9
|
|
20240328,140800,412651830,5640,5640,5640,5640,0
|
|
20240328,140700,412651830,5640,5640,5640,5640,0
|
|
20240328,140600,412651830,5640,5640,5640,5640,0
|
|
20240328,140500,412651830,5640,5640,5640,5640,0
|
|
20240328,140400,412651830,5640,5640,5640,5640,84
|
|
20240328,140300,412178070,5660,5660,5660,5660,0
|
|
20240328,140200,412178070,5660,5650,5660,5650,2885
|
|
20240328,140100,395870020,5630,5630,5630,5630,3
|
|
20240328,140000,395853130,5630,5630,5630,5630,157
|
|
20240328,135900,394969220,5630,5650,5650,5630,167
|
|
20240328,135800,394027950,5640,5640,5640,5640,14
|
|
20240328,135700,393948990,5650,5640,5650,5640,5
|
|
20240328,135600,393920750,5620,5620,5620,5620,88
|
|
20240328,135500,393426190,5640,5640,5640,5640,0
|
|
20240328,135400,393426190,5640,5640,5640,5640,0
|
|
20240328,135300,393426190,5640,5640,5640,5640,0
|
|
20240328,135200,393426190,5640,5640,5640,5640,1405
|
|
20240328,135100,385501990,5620,5620,5620,5620,0
|
|
20240328,135000,385501990,5620,5620,5630,5620,776
|
|
20240328,134900,381140070,5630,5630,5630,5630,1000
|
|
20240328,134800,375510070,5620,5620,5620,5620,0
|
|
20240328,134700,375510070,5620,5620,5620,5620,0
|
|
20240328,134600,375510070,5620,5620,5620,5620,252
|
|
20240328,134500,374093830,5640,5640,5640,5640,0
|
|
20240328,134400,374093830,5640,5640,5640,5640,0
|
|
20240328,134300,374093830,5640,5640,5640,5640,0
|
|
20240328,134200,374093830,5640,5640,5640,5640,53
|
|
20240328,134100,373794910,5640,5640,5640,5640,0
|
|
20240328,134000,373794910,5640,5640,5640,5640,0
|
|
20240328,133900,373794910,5640,5640,5640,5640,40
|
|
20240328,133800,373569310,5640,5640,5640,5640,0
|
|
20240328,133700,373569310,5640,5640,5640,5640,0
|
|
20240328,133600,373569310,5640,5640,5640,5640,100
|
|
20240328,133500,373005310,5640,5640,5640,5640,39
|
|
20240328,133400,372785350,5640,5640,5640,5640,0
|
|
20240328,133300,372785350,5640,5640,5640,5640,0
|
|
20240328,133200,372785350,5640,5640,5640,5640,6
|
|
20240328,133100,372751510,5640,5640,5640,5640,10
|
|
20240328,133000,372695110,5610,5620,5620,5610,4629
|
|
20240328,132900,346724420,5620,5620,5620,5620,0
|
|
20240328,132800,346724420,5620,5620,5620,5620,0
|
|
20240328,132700,346724420,5620,5620,5620,5620,932
|
|
20240328,132600,341486580,5620,5620,5620,5620,165
|
|
20240328,132500,340559280,5620,5620,5620,5620,0
|
|
20240328,132400,340559280,5620,5620,5620,5620,36
|
|
20240328,132300,340356960,5620,5620,5620,5620,623
|
|
20240328,132200,336855700,5630,5630,5630,5630,4
|
|
20240328,132100,336833180,5630,5630,5630,5630,0
|
|
20240328,132000,336833180,5630,5630,5630,5630,0
|
|
20240328,131900,336833180,5630,5630,5630,5630,0
|
|
20240328,131800,336833180,5630,5630,5630,5630,52
|
|
20240328,131700,336540420,5650,5650,5650,5650,0
|
|
20240328,131600,336540420,5650,5650,5650,5650,0
|
|
20240328,131500,336540420,5650,5650,5650,5650,0
|
|
20240328,131400,336540420,5650,5650,5650,5650,97
|
|
20240328,131300,335992370,5650,5650,5650,5650,2
|
|
20240328,131200,335981070,5660,5650,5660,5650,515
|
|
20240328,131100,333071260,5650,5650,5650,5650,0
|
|
20240328,131000,333071260,5650,5650,5650,5650,0
|
|
20240328,130900,333071260,5650,5650,5650,5650,0
|
|
20240328,130800,333071260,5650,5650,5650,5650,1
|
|
20240328,130700,333065610,5660,5660,5660,5660,0
|
|
20240328,130600,333065610,5660,5660,5660,5660,0
|
|
20240328,130500,333065610,5660,5640,5660,5640,24
|
|
20240328,130400,332929930,5640,5640,5640,5640,0
|
|
20240328,130300,332929930,5640,5630,5640,5630,75
|
|
20240328,130200,332506980,5610,5610,5610,5610,0
|
|
20240328,130100,332506980,5610,5610,5610,5610,0
|
|
20240328,130000,332506980,5610,5610,5610,5610,0
|
|
20240328,125900,332506980,5610,5610,5610,5610,0
|
|
20240328,125800,332506980,5610,5610,5610,5610,741
|
|
20240328,125700,328349970,5610,5610,5610,5610,36
|
|
20240328,125600,328148010,5610,5610,5610,5610,0
|
|
20240328,125500,328148010,5610,5610,5610,5610,66
|
|
20240328,125400,327777750,5610,5610,5610,5610,0
|
|
20240328,125300,327777750,5610,5610,5610,5610,420
|
|
20240328,125200,325421550,5600,5620,5620,5600,1245
|
|
20240328,125100,318440290,5610,5610,5610,5610,0
|
|
20240328,125000,318440290,5610,5610,5610,5610,0
|
|
20240328,124900,318440290,5610,5610,5610,5610,76
|
|
20240328,124800,318013930,5610,5610,5610,5610,0
|
|
20240328,124700,318013930,5610,5610,5610,5610,0
|
|
20240328,124600,318013930,5610,5620,5620,5610,833
|
|
20240328,124500,313339190,5660,5660,5660,5660,24
|
|
20240328,124400,313203350,5670,5670,5670,5670,0
|
|
20240328,124300,313203350,5670,5670,5670,5670,0
|
|
20240328,124200,313203350,5670,5670,5670,5670,0
|
|
20240328,124100,313203350,5670,5670,5670,5670,0
|
|
20240328,124000,313203350,5670,5670,5670,5670,0
|
|
20240328,123900,313203350,5670,5660,5670,5660,100
|
|
20240328,123800,312637170,5660,5660,5660,5660,20
|
|
20240328,123700,312523970,5660,5650,5660,5650,5
|
|
20240328,123600,312495700,5620,5620,5620,5620,0
|
|
20240328,123500,312495700,5620,5620,5620,5620,100
|
|
20240328,123400,311933700,5620,5620,5620,5620,102
|
|
20240328,123300,311360460,5620,5620,5620,5620,0
|
|
20240328,123200,311360460,5620,5620,5620,5620,0
|
|
20240328,123100,311360460,5620,5620,5620,5620,0
|
|
20240328,123000,311360460,5620,5620,5620,5620,0
|
|
20240328,122900,311360460,5620,5620,5620,5620,0
|
|
20240328,122800,311360460,5620,5620,5620,5620,0
|
|
20240328,122700,311360460,5620,5620,5620,5620,1045
|
|
20240328,122600,305487560,5620,5620,5620,5620,0
|
|
20240328,122500,305487560,5620,5620,5620,5620,0
|
|
20240328,122400,305487560,5620,5620,5620,5620,0
|
|
20240328,122300,305487560,5620,5620,5620,5620,0
|
|
20240328,122200,305487560,5620,5620,5620,5620,85
|
|
20240328,122100,305009860,5630,5630,5630,5630,20
|
|
20240328,122000,304897260,5620,5620,5620,5620,0
|
|
20240328,121900,304897260,5620,5620,5620,5620,0
|
|
20240328,121800,304897260,5620,5620,5620,5620,1
|
|
20240328,121700,304891640,5660,5660,5660,5660,0
|
|
20240328,121600,304891640,5660,5660,5660,5660,1
|
|
20240328,121500,304885980,5610,5610,5610,5610,0
|
|
20240328,121400,304885980,5610,5610,5610,5610,0
|
|
20240328,121300,304885980,5610,5610,5610,5610,0
|
|
20240328,121200,304885980,5610,5610,5610,5610,0
|
|
20240328,121100,304885980,5610,5610,5610,5610,0
|
|
20240328,121000,304885980,5610,5610,5610,5610,0
|
|
20240328,120900,304885980,5610,5610,5610,5610,0
|
|
20240328,120800,304885980,5610,5610,5610,5610,0
|
|
20240328,120700,304885980,5610,5610,5610,5610,0
|
|
20240328,120600,304885980,5610,5610,5610,5610,0
|
|
20240328,120500,304885980,5610,5610,5610,5610,0
|
|
20240328,120400,304885980,5610,5640,5640,5610,917
|
|
20240328,120300,299726110,5640,5640,5640,5640,1
|
|
20240328,120200,299720470,5640,5640,5640,5640,0
|
|
20240328,120100,299720470,5640,5650,5650,5640,215
|
|
20240328,120000,298506970,5650,5650,5650,5650,0
|
|
20240328,115900,298506970,5650,5650,5650,5650,0
|
|
20240328,115800,298506970,5650,5660,5660,5650,324
|
|
20240328,115700,296674910,5660,5660,5660,5660,0
|
|
20240328,115600,296674910,5660,5660,5660,5660,0
|
|
20240328,115500,296674910,5660,5660,5660,5660,50
|
|
20240328,115400,296391910,5680,5680,5680,5680,0
|
|
20240328,115300,296391910,5680,5670,5680,5670,400
|
|
20240328,115200,294122930,5660,5660,5660,5660,102
|
|
20240328,115100,293545610,5660,5660,5660,5660,420
|
|
20240328,115000,291168410,5660,5660,5660,5660,0
|
|
20240328,114900,291168410,5660,5660,5660,5660,0
|
|
20240328,114800,291168410,5660,5660,5660,5660,10
|
|
20240328,114700,291111810,5630,5630,5630,5630,0
|
|
20240328,114600,291111810,5630,5630,5630,5630,0
|
|
20240328,114500,291111810,5630,5630,5630,5630,0
|
|
20240328,114400,291111810,5630,5630,5630,5630,0
|
|
20240328,114300,291111810,5630,5630,5630,5630,0
|
|
20240328,114200,291111810,5630,5630,5630,5630,420
|
|
20240328,114100,288747210,5630,5630,5630,5630,50
|
|
20240328,114000,288465710,5620,5620,5620,5620,0
|
|
20240328,113900,288465710,5620,5630,5630,5620,1038
|
|
20240328,113800,282622170,5630,5640,5640,5630,292
|
|
20240328,113700,280977100,5640,5640,5640,5640,70
|
|
20240328,113600,280582300,5640,5640,5640,5640,550
|
|
20240328,113500,277480300,5660,5660,5660,5660,0
|
|
20240328,113400,277480300,5660,5660,5660,5660,0
|
|
20240328,113300,277480300,5660,5660,5660,5660,8
|
|
20240328,113200,277435020,5630,5630,5630,5630,186
|
|
20240328,113100,276387840,5630,5630,5630,5630,0
|
|
20240328,113000,276387840,5630,5640,5640,5630,600
|
|
20240328,112900,273009420,5660,5660,5660,5660,0
|
|
20240328,112800,273009420,5660,5660,5660,5660,0
|
|
20240328,112700,273009420,5660,5660,5660,5660,0
|
|
20240328,112600,273009420,5660,5650,5660,5650,3
|
|
20240328,112500,272992450,5660,5660,5660,5660,0
|
|
20240328,112400,272992450,5660,5650,5660,5640,1095
|
|
20240328,112300,266806650,5650,5650,5650,5650,0
|
|
20240328,112200,266806650,5650,5650,5650,5650,444
|
|
20240328,112100,264298050,5680,5650,5680,5650,9
|
|
20240328,112000,264247050,5650,5650,5680,5650,789
|
|
20240328,111900,259783200,5680,5670,5680,5670,23
|
|
20240328,111800,259652570,5680,5670,5690,5650,639
|
|
20240328,111700,256023540,5650,5650,5650,5650,0
|
|
20240328,111600,256023540,5650,5650,5650,5650,0
|
|
20240328,111500,256023540,5650,5650,5650,5650,0
|
|
20240328,111400,256023540,5650,5650,5650,5650,0
|
|
20240328,111300,256023540,5650,5670,5670,5650,69
|
|
20240328,111200,255633670,5680,5680,5680,5680,340
|
|
20240328,111100,253702470,5680,5670,5680,5660,1027
|
|
20240328,111000,247870640,5670,5660,5680,5630,489
|
|
20240328,110900,245096960,5650,5650,5650,5650,0
|
|
20240328,110800,245096960,5650,5650,5650,5650,647
|
|
20240328,110700,241441410,5650,5640,5650,5640,1000
|
|
20240328,110600,235797420,5640,5640,5640,5640,0
|
|
20240328,110500,235797420,5640,5640,5640,5640,0
|
|
20240328,110400,235797420,5640,5640,5640,5640,0
|
|
20240328,110300,235797420,5640,5630,5640,5630,730
|
|
20240328,110200,231682290,5630,5630,5630,5630,0
|
|
20240328,110100,231682290,5630,5630,5630,5630,10
|
|
20240328,110000,231625990,5630,5630,5630,5630,9
|
|
20240328,105900,231575320,5630,5630,5630,5630,70
|
|
20240328,105800,231181220,5630,5630,5630,5630,35
|
|
20240328,105700,230984170,5630,5630,5630,5630,0
|
|
20240328,105600,230984170,5630,5610,5630,5610,372
|
|
20240328,105500,228896610,5610,5610,5610,5610,0
|
|
20240328,105400,228896610,5610,5610,5610,5610,570
|
|
20240328,105300,225698910,5610,5610,5610,5610,3
|
|
20240328,105200,225682080,5610,5610,5610,5610,0
|
|
20240328,105100,225682080,5610,5610,5610,5610,10
|
|
20240328,105000,225625980,5630,5630,5630,5630,1
|
|
20240328,104900,225620350,5610,5630,5630,5610,64
|
|
20240328,104800,225261110,5630,5630,5630,5630,0
|
|
20240328,104700,225261110,5630,5630,5630,5630,83
|
|
20240328,104600,224793820,5630,5630,5630,5630,5
|
|
20240328,104500,224765670,5630,5630,5630,5630,0
|
|
20240328,104400,224765670,5630,5630,5630,5630,811
|
|
20240328,104300,220199740,5630,5620,5630,5620,435
|
|
20240328,104200,217753820,5620,5600,5620,5600,17
|
|
20240328,104100,217658510,5600,5620,5620,5600,101
|
|
20240328,104000,217090910,5620,5620,5620,5620,4
|
|
20240328,103900,217068430,5620,5620,5620,5620,19
|
|
20240328,103800,216961650,5620,5620,5620,5620,256
|
|
20240328,103700,215522930,5620,5620,5620,5620,0
|
|
20240328,103600,215522930,5620,5600,5620,5600,533
|
|
20240328,103500,212528300,5590,5590,5600,5590,757
|
|
20240328,103400,208290430,5590,5590,5590,5590,0
|
|
20240328,103300,208290430,5590,5570,5590,5570,76
|
|
20240328,103200,207867010,5590,5590,5590,5580,90
|
|
20240328,103100,207364610,5600,5590,5600,5590,1107
|
|
20240328,103000,201171460,5580,5580,5580,5580,105
|
|
20240328,102900,200585560,5580,5580,5580,5580,657
|
|
20240328,102800,196919500,5570,5570,5570,5570,779
|
|
20240328,102700,192580470,5570,5570,5570,5570,459
|
|
20240328,102600,190023840,5560,5560,5560,5560,1
|
|
20240328,102500,190018280,5570,5570,5570,5570,10
|
|
20240328,102400,189962580,5570,5570,5570,5570,0
|
|
20240328,102300,189962580,5570,5570,5570,5570,453
|
|
20240328,102200,187439370,5550,5560,5560,5550,130
|
|
20240328,102100,186717690,5570,5570,5570,5570,50
|
|
20240328,102000,186439190,5570,5570,5570,5570,0
|
|
20240328,101900,186439190,5570,5570,5570,5570,0
|
|
20240328,101800,186439190,5570,5570,5570,5570,224
|
|
20240328,101700,185191510,5570,5570,5570,5570,89
|
|
20240328,101600,184695780,5570,5570,5570,5570,5
|
|
20240328,101500,184667930,5570,5550,5570,5550,3
|
|
20240328,101400,184651260,5570,5570,5570,5570,0
|
|
20240328,101300,184651260,5570,5570,5570,5570,0
|
|
20240328,101200,184651260,5570,5570,5570,5570,1
|
|
20240328,101100,184645690,5560,5560,5560,5560,11
|
|
20240328,101000,184584530,5560,5560,5560,5560,0
|
|
20240328,100900,184584530,5560,5560,5560,5560,71
|
|
20240328,100800,184189770,5560,5560,5560,5560,269
|
|
20240328,100700,182694130,5540,5540,5540,5540,71
|
|
20240328,100600,182300790,5540,5540,5540,5540,0
|
|
20240328,100500,182300790,5540,5570,5570,5540,804
|
|
20240328,100400,177846510,5570,5540,5570,5540,1701
|
|
20240328,100300,168422940,5540,5540,5540,5540,0
|
|
20240328,100200,168422940,5540,5550,5570,5540,1202
|
|
20240328,100100,161758660,5570,5570,5570,5570,568
|
|
20240328,100000,158594900,5570,5570,5570,5570,10
|
|
20240328,095900,158539200,5570,5570,5570,5570,0
|
|
20240328,095800,158539200,5570,5570,5570,5570,0
|
|
20240328,095700,158539200,5570,5570,5570,5570,40
|
|
20240328,095600,158316400,5570,5570,5570,5570,5
|
|
20240328,095500,158288550,5570,5570,5570,5560,11
|
|
20240328,095400,158227340,5570,5560,5570,5560,431
|
|
20240328,095300,155830960,5560,5560,5560,5560,76
|
|
20240328,095200,155408400,5560,5560,5560,5560,9
|
|
20240328,095100,155358360,5560,5560,5560,5560,17
|
|
20240328,095000,155263840,5560,5570,5570,5560,437
|
|
20240328,094900,152833870,5580,5580,5580,5580,0
|
|
20240328,094800,152833870,5580,5560,5580,5560,43
|
|
20240328,094700,152594610,5570,5570,5570,5570,203
|
|
20240328,094600,151463900,5580,5580,5580,5580,0
|
|
20240328,094500,151463900,5580,5580,5580,5580,511
|
|
20240328,094400,148612520,5580,5560,5580,5560,928
|
|
20240328,094300,143439760,5560,5560,5560,5560,1191
|
|
20240328,094200,136817800,5570,5550,5570,5530,2000
|
|
20240328,094100,125750350,5570,5560,5570,5560,12
|
|
20240328,094000,125683520,5570,5550,5570,5550,2
|
|
20240328,093900,125672400,5570,5570,5570,5570,0
|
|
20240328,093800,125672400,5570,5570,5570,5570,5
|
|
20240328,093700,125644550,5570,5540,5570,5530,28
|
|
20240328,093600,125489570,5540,5530,5540,5530,203
|
|
20240328,093500,124364980,5520,5550,5550,5510,4083
|
|
20240328,093400,101844080,5550,5580,5580,5510,8086
|
|
20240328,093300,57089450,5590,5590,5590,5590,31
|
|
20240328,093200,56916160,5580,5600,5600,5580,12
|
|
20240328,093100,56849000,5600,5580,5600,5580,234
|
|
20240328,093000,55542220,5580,5580,5580,5580,59
|
|
20240328,092900,55213000,5580,5580,5580,5580,391
|
|
20240328,092800,53031220,5580,5600,5610,5580,38
|
|
20240328,092700,52818490,5600,5600,5600,5600,0
|
|
20240328,092600,52818490,5600,5580,5600,5580,53
|
|
20240328,092500,52522330,5580,5580,5580,5580,1339
|
|
20240328,092400,45050710,5580,5580,5580,5580,17
|
|
20240328,092300,44955850,5610,5610,5610,5610,0
|
|
20240328,092200,44955850,5610,5610,5610,5610,7
|
|
20240328,092100,44916580,5610,5610,5610,5610,6
|
|
20240328,092000,44882920,5580,5580,5580,5580,30
|
|
20240328,091900,44715520,5600,5600,5600,5600,100
|
|
20240328,091800,44155520,5580,5590,5590,5580,1217
|
|
20240328,091700,37363450,5590,5590,5590,5590,0
|
|
20240328,091600,37363450,5590,5600,5600,5590,50
|
|
20240328,091500,37083680,5600,5600,5600,5600,0
|
|
20240328,091400,37083680,5600,5600,5600,5600,0
|
|
20240328,091300,37083680,5600,5600,5600,5600,362
|
|
20240328,091200,35056480,5600,5620,5620,5600,908
|
|
20240328,091100,29966400,5630,5630,5630,5630,100
|
|
20240328,091000,29403400,5640,5640,5640,5640,38
|
|
20240328,090900,29189080,5650,5620,5650,5620,554
|
|
20240328,090800,26066040,5610,5600,5610,5600,487
|
|
20240328,090700,23338460,5580,5590,5590,5580,1081
|
|
20240328,090600,17303230,5580,5580,5580,5580,60
|
|
20240328,090500,16968430,5570,5570,5570,5570,52
|
|
20240328,090400,16678790,5560,5580,5600,5560,531
|
|
20240328,090300,13723390,5580,5620,5620,5580,134
|
|
20240328,090200,12974390,5640,5640,5640,5640,5
|
|
20240328,090100,12946190,5660,5640,5660,5620,1158
|
|
20240328,090000,6406300,5640,5570,5640,5570,1139
|