627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,192400,1432782745,4385,4385,4385,4385,4150
|
|
20240326,192300,1432782745,4385,4385,4385,4385,0
|
|
20240326,192200,1432782745,4385,4385,4385,4385,0
|
|
20240326,192100,1432782745,4385,4385,4385,4385,0
|
|
20240326,192000,1432782745,4385,4385,4385,4385,0
|
|
20240326,191900,1432782745,4385,4385,4385,4385,0
|
|
20240326,191800,1432782745,4385,4385,4385,4385,0
|
|
20240326,191700,1432782745,4385,4385,4385,4385,0
|
|
20240326,191600,1432782745,4385,4385,4385,4385,0
|
|
20240326,191500,1432782745,4385,4385,4385,4385,0
|
|
20240326,191400,1432782745,4385,4385,4385,4385,0
|
|
20240326,191300,1432782745,4385,4385,4385,4385,0
|
|
20240326,191200,1432782745,4385,4385,4385,4385,0
|
|
20240326,191100,1432782745,4385,4385,4385,4385,0
|
|
20240326,191000,1432782745,4385,4385,4385,4385,0
|
|
20240326,190900,1432782745,4385,4385,4385,4385,0
|
|
20240326,190800,1432782745,4385,4385,4385,4385,0
|
|
20240326,190700,1432782745,4385,4385,4385,4385,0
|
|
20240326,190600,1432782745,4385,4385,4385,4385,0
|
|
20240326,190500,1432782745,4385,4385,4385,4385,0
|
|
20240326,190400,1432782745,4385,4385,4385,4385,0
|
|
20240326,190300,1432782745,4385,4385,4385,4385,0
|
|
20240326,190200,1432782745,4385,4385,4385,4385,0
|
|
20240326,190100,1432782745,4385,4385,4385,4385,0
|
|
20240326,190000,1432782745,4385,4385,4385,4385,0
|
|
20240326,185900,1432782745,4385,4385,4385,4385,0
|
|
20240326,185800,1432782745,4385,4385,4385,4385,0
|
|
20240326,185700,1432782745,4385,4385,4385,4385,0
|
|
20240326,185600,1432782745,4385,4385,4385,4385,0
|
|
20240326,185500,1432782745,4385,4385,4385,4385,0
|
|
20240326,185400,1432782745,4385,4385,4385,4385,4150
|
|
20240326,185300,1432782745,4385,4385,4385,4385,0
|
|
20240326,185200,1432782745,4385,4385,4385,4385,0
|
|
20240326,185100,1432782745,4385,4385,4385,4385,0
|
|
20240326,185000,1432782745,4385,4385,4385,4385,0
|
|
20240326,184900,1432782745,4385,4385,4385,4385,0
|
|
20240326,184800,1432782745,4385,4385,4385,4385,0
|
|
20240326,184700,1432782745,4385,4385,4385,4385,0
|
|
20240326,184600,1432782745,4385,4385,4385,4385,0
|
|
20240326,184500,1432782745,4385,4385,4385,4385,0
|
|
20240326,184400,1432782745,4385,4385,4385,4385,0
|
|
20240326,184300,1432782745,4385,4385,4385,4385,0
|
|
20240326,184200,1432782745,4385,4385,4385,4385,0
|
|
20240326,184100,1432782745,4385,4385,4385,4385,0
|
|
20240326,184000,1432782745,4385,4385,4385,4385,0
|
|
20240326,183900,1432782745,4385,4385,4385,4385,0
|
|
20240326,183800,1432782745,4385,4385,4385,4385,0
|
|
20240326,183700,1432782745,4385,4385,4385,4385,0
|
|
20240326,183600,1432782745,4385,4385,4385,4385,0
|
|
20240326,183500,1432782745,4385,4385,4385,4385,0
|
|
20240326,183400,1432782745,4385,4385,4385,4385,0
|
|
20240326,183300,1432782745,4385,4385,4385,4385,0
|
|
20240326,183200,1432782745,4385,4385,4385,4385,0
|
|
20240326,183100,1432782745,4385,4385,4385,4385,0
|
|
20240326,183000,1432782745,4385,4385,4385,4385,0
|
|
20240326,182900,1432782745,4385,4385,4385,4385,0
|
|
20240326,182800,1432782745,4385,4385,4385,4385,0
|
|
20240326,182700,1432782745,4385,4385,4385,4385,0
|
|
20240326,182600,1432782745,4385,4385,4385,4385,0
|
|
20240326,182500,1432782745,4385,4385,4385,4385,0
|
|
20240326,182400,1432782745,4385,4385,4385,4385,4150
|
|
20240326,182300,1432782745,4385,4385,4385,4385,0
|
|
20240326,182200,1432782745,4385,4385,4385,4385,0
|
|
20240326,182100,1432782745,4385,4385,4385,4385,0
|
|
20240326,182000,1432782745,4385,4385,4385,4385,0
|
|
20240326,181900,1432782745,4385,4385,4385,4385,0
|
|
20240326,181800,1432782745,4385,4385,4385,4385,0
|
|
20240326,181700,1432782745,4385,4385,4385,4385,0
|
|
20240326,181600,1432782745,4385,4385,4385,4385,0
|
|
20240326,181500,1432782745,4385,4385,4385,4385,0
|
|
20240326,181400,1432782745,4385,4385,4385,4385,0
|
|
20240326,181300,1432782745,4385,4385,4385,4385,0
|
|
20240326,181200,1432782745,4385,4385,4385,4385,0
|
|
20240326,181100,1432782745,4385,4385,4385,4385,0
|
|
20240326,181000,1432782745,4385,4385,4385,4385,0
|
|
20240326,180900,1432782745,4385,4385,4385,4385,0
|
|
20240326,180800,1432782745,4385,4385,4385,4385,0
|
|
20240326,180700,1432782745,4385,4385,4385,4385,0
|
|
20240326,180600,1432782745,4385,4385,4385,4385,0
|
|
20240326,180500,1432782745,4385,4385,4385,4385,0
|
|
20240326,180400,1432782745,4385,4385,4385,4385,0
|
|
20240326,180300,1432782745,4385,4385,4385,4385,0
|
|
20240326,180200,1432782745,4385,4385,4385,4385,0
|
|
20240326,180100,1432782745,4385,4385,4385,4385,0
|
|
20240326,180000,1432782745,4385,4385,4385,4385,0
|
|
20240326,175900,1432782745,4385,4385,4385,4385,0
|
|
20240326,175800,1432782745,4385,4385,4385,4385,0
|
|
20240326,175700,1432782745,4385,4385,4385,4385,0
|
|
20240326,175600,1432782745,4385,4385,4385,4385,0
|
|
20240326,175500,1432782745,4385,4385,4385,4385,0
|
|
20240326,175400,1432782745,4385,4385,4385,4385,4150
|
|
20240326,175300,1432782745,4385,4385,4385,4385,0
|
|
20240326,175200,1432782745,4385,4385,4385,4385,0
|
|
20240326,175100,1432782745,4385,4385,4385,4385,0
|
|
20240326,175000,1432782745,4385,4385,4385,4385,0
|
|
20240326,174900,1432782745,4385,4385,4385,4385,0
|
|
20240326,174800,1432782745,4385,4385,4385,4385,0
|
|
20240326,174700,1432782745,4385,4385,4385,4385,0
|
|
20240326,174600,1432782745,4385,4385,4385,4385,0
|
|
20240326,174500,1432782745,4385,4385,4385,4385,0
|
|
20240326,174400,1432782745,4385,4385,4385,4385,0
|
|
20240326,174300,1432782745,4385,4385,4385,4385,0
|
|
20240326,174200,1432782745,4385,4385,4385,4385,0
|
|
20240326,174100,1432782745,4385,4385,4385,4385,0
|
|
20240326,174000,1432782745,4385,4385,4385,4385,0
|
|
20240326,173900,1432782745,4385,4385,4385,4385,0
|
|
20240326,173800,1432782745,4385,4385,4385,4385,0
|
|
20240326,173700,1432782745,4385,4385,4385,4385,0
|
|
20240326,173600,1432782745,4385,4385,4385,4385,0
|
|
20240326,173500,1432782745,4385,4385,4385,4385,0
|
|
20240326,173400,1432782745,4385,4385,4385,4385,0
|
|
20240326,173300,1432782745,4385,4385,4385,4385,0
|
|
20240326,173200,1432782745,4385,4385,4385,4385,0
|
|
20240326,173100,1432782745,4385,4385,4385,4385,0
|
|
20240326,173000,1432782745,4385,4385,4385,4385,0
|
|
20240326,172900,1432782745,4385,4385,4385,4385,0
|
|
20240326,172800,1432782745,4385,4385,4385,4385,0
|
|
20240326,172700,1432782745,4385,4385,4385,4385,0
|
|
20240326,172600,1432782745,4385,4385,4385,4385,0
|
|
20240326,172500,1432782745,4385,4385,4385,4385,0
|
|
20240326,172400,1432782745,4385,4385,4385,4385,4150
|
|
20240326,172300,1432782745,4385,4385,4385,4385,0
|
|
20240326,172200,1432782745,4385,4385,4385,4385,0
|
|
20240326,172100,1432782745,4385,4385,4385,4385,0
|
|
20240326,172000,1432782745,4385,4385,4385,4385,0
|
|
20240326,171900,1432782745,4385,4385,4385,4385,0
|
|
20240326,171800,1432782745,4385,4385,4385,4385,0
|
|
20240326,171700,1432782745,4385,4385,4385,4385,0
|
|
20240326,171600,1432782745,4385,4385,4385,4385,0
|
|
20240326,171500,1432782745,4385,4385,4385,4385,0
|
|
20240326,171400,1432782745,4385,4385,4385,4385,0
|
|
20240326,171300,1432782745,4385,4385,4385,4385,0
|
|
20240326,171200,1432782745,4385,4385,4385,4385,0
|
|
20240326,171100,1432782745,4385,4385,4385,4385,0
|
|
20240326,171000,1432782745,4385,4385,4385,4385,0
|
|
20240326,170900,1432782745,4385,4385,4385,4385,0
|
|
20240326,170800,1432782745,4385,4385,4385,4385,0
|
|
20240326,170700,1432782745,4385,4385,4385,4385,0
|
|
20240326,170600,1432782745,4385,4385,4385,4385,0
|
|
20240326,170500,1432782745,4385,4385,4385,4385,0
|
|
20240326,170400,1432782745,4385,4385,4385,4385,0
|
|
20240326,170300,1432782745,4385,4385,4385,4385,0
|
|
20240326,170200,1432782745,4385,4385,4385,4385,0
|
|
20240326,170100,1432782745,4385,4385,4385,4385,0
|
|
20240326,170000,1432782745,4385,4385,4385,4385,0
|
|
20240326,165900,1432782745,4385,4385,4385,4385,0
|
|
20240326,165800,1432782745,4385,4385,4385,4385,0
|
|
20240326,165700,1432782745,4385,4385,4385,4385,0
|
|
20240326,165600,1432782745,4385,4385,4385,4385,0
|
|
20240326,165500,1432782745,4385,4385,4385,4385,0
|
|
20240326,165400,1432782745,4385,4385,4385,4385,4150
|
|
20240326,165300,1432782745,4385,4385,4385,4385,0
|
|
20240326,165200,1432782745,4385,4385,4385,4385,0
|
|
20240326,165100,1432782745,4385,4385,4385,4385,0
|
|
20240326,165000,1432782745,4385,4385,4385,4385,0
|
|
20240326,164900,1432782745,4385,4385,4385,4385,0
|
|
20240326,164800,1432782745,4385,4385,4385,4385,0
|
|
20240326,164700,1432782745,4385,4385,4385,4385,0
|
|
20240326,164600,1432782745,4385,4385,4385,4385,0
|
|
20240326,164500,1432782745,4385,4385,4385,4385,0
|
|
20240326,164400,1432782745,4385,4385,4385,4385,0
|
|
20240326,164300,1432782745,4385,4385,4385,4385,0
|
|
20240326,164200,1432782745,4385,4385,4385,4385,0
|
|
20240326,164100,1432782745,4385,4385,4385,4385,0
|
|
20240326,164000,1432782745,4385,4385,4385,4385,0
|
|
20240326,163900,1432782745,4385,4385,4385,4385,0
|
|
20240326,163800,1432782745,4385,4385,4385,4385,0
|
|
20240326,163700,1432782745,4385,4385,4385,4385,0
|
|
20240326,163600,1432782745,4385,4385,4385,4385,0
|
|
20240326,163500,1432782745,4385,4385,4385,4385,0
|
|
20240326,163400,1432782745,4385,4385,4385,4385,0
|
|
20240326,163300,1432782745,4385,4385,4385,4385,0
|
|
20240326,163200,1432782745,4385,4385,4385,4385,0
|
|
20240326,163100,1432782745,4385,4385,4385,4385,0
|
|
20240326,163000,1432782745,4385,4385,4385,4385,0
|
|
20240326,162900,1432782745,4385,4385,4385,4385,0
|
|
20240326,162800,1432782745,4385,4385,4385,4385,0
|
|
20240326,162700,1432782745,4385,4385,4385,4385,0
|
|
20240326,162600,1432782745,4385,4385,4385,4385,0
|
|
20240326,162500,1432782745,4385,4385,4385,4385,0
|
|
20240326,162400,1432782745,4385,4385,4385,4385,4150
|
|
20240326,162300,1432782745,4385,4385,4385,4385,0
|
|
20240326,162200,1432782745,4385,4385,4385,4385,0
|
|
20240326,162100,1432782745,4385,4385,4385,4385,0
|
|
20240326,162000,1432782745,4385,4385,4385,4385,0
|
|
20240326,161900,1432782745,4385,4385,4385,4385,0
|
|
20240326,161800,1432782745,4385,4385,4385,4385,0
|
|
20240326,161700,1432782745,4385,4385,4385,4385,0
|
|
20240326,161600,1432782745,4385,4385,4385,4385,0
|
|
20240326,161500,1432782745,4385,4385,4385,4385,0
|
|
20240326,161400,1432782745,4385,4385,4385,4385,0
|
|
20240326,161300,1432782745,4385,4385,4385,4385,0
|
|
20240326,161200,1432782745,4385,4385,4385,4385,0
|
|
20240326,161100,1432782745,4385,4385,4385,4385,0
|
|
20240326,161000,1432782745,4385,4385,4385,4385,0
|
|
20240326,160900,1432782745,4385,4385,4385,4385,0
|
|
20240326,160800,1432782745,4385,4385,4385,4385,0
|
|
20240326,160700,1432782745,4385,4385,4385,4385,0
|
|
20240326,160600,1432782745,4385,4385,4385,4385,0
|
|
20240326,160500,1432782745,4385,4385,4385,4385,0
|
|
20240326,160400,1432782745,4385,4385,4385,4385,0
|
|
20240326,160300,1432782745,4385,4385,4385,4385,0
|
|
20240326,160200,1432782745,4385,4385,4385,4385,0
|
|
20240326,160100,1432782745,4385,4385,4385,4385,0
|
|
20240326,160000,1432782745,4385,4385,4385,4385,0
|
|
20240326,155900,1432782745,4385,4385,4385,4385,0
|
|
20240326,155800,1432782745,4385,4385,4385,4385,0
|
|
20240326,155700,1432782745,4385,4385,4385,4385,0
|
|
20240326,155600,1432782745,4385,4385,4385,4385,0
|
|
20240326,155500,1432782745,4385,4385,4385,4385,0
|
|
20240326,155400,1432782745,4385,4385,4385,4385,4150
|
|
20240326,155300,1432782745,4385,4385,4385,4385,0
|
|
20240326,155200,1432782745,4385,4385,4385,4385,0
|
|
20240326,155100,1432782745,4385,4385,4385,4385,0
|
|
20240326,155000,1432782745,4385,4385,4385,4385,0
|
|
20240326,154900,1432782745,4385,4385,4385,4385,0
|
|
20240326,154800,1432782745,4385,4385,4385,4385,0
|
|
20240326,154700,1432782745,4385,4385,4385,4385,0
|
|
20240326,154600,1432782745,4385,4385,4385,4385,0
|
|
20240326,154500,1432782745,4385,4385,4385,4385,0
|
|
20240326,154400,1432782745,4385,4385,4385,4385,0
|
|
20240326,154300,1432782745,4385,4385,4385,4385,0
|
|
20240326,154200,1432782745,4385,4385,4385,4385,0
|
|
20240326,154100,1432782745,4385,4385,4385,4385,0
|
|
20240326,154000,1432782745,4385,4385,4385,4385,0
|
|
20240326,153900,1432782745,4385,4385,4385,4385,0
|
|
20240326,153800,1432782745,4385,4385,4385,4385,0
|
|
20240326,153700,1432782745,4385,4385,4385,4385,0
|
|
20240326,153600,1432782745,4385,4385,4385,4385,0
|
|
20240326,153500,1432782745,4385,4385,4385,4385,0
|
|
20240326,153400,1432782745,4385,4385,4385,4385,0
|
|
20240326,153300,1432782745,4385,4385,4385,4385,0
|
|
20240326,153200,1432782745,4385,4385,4385,4385,0
|
|
20240326,153100,1432782745,4385,4385,4385,4385,0
|
|
20240326,153000,1432782745,4385,4385,4385,4385,4150
|
|
20240326,152900,1414584995,4385,4385,4385,4385,0
|
|
20240326,152800,1414584995,4385,4385,4385,4385,0
|
|
20240326,152700,1414584995,4385,4385,4385,4385,0
|
|
20240326,152600,1414584995,4385,4385,4385,4385,0
|
|
20240326,152500,1414584995,4385,4385,4385,4385,0
|
|
20240326,152400,1414584995,4385,4385,4385,4385,0
|
|
20240326,152300,1414584995,4385,4385,4385,4385,0
|
|
20240326,152200,1414584995,4385,4385,4385,4385,0
|
|
20240326,152100,1414584995,4385,4385,4385,4385,0
|
|
20240326,152000,1414584995,4385,4385,4385,4385,0
|
|
20240326,151900,1414584995,4385,4375,4385,4375,1098
|
|
20240326,151800,1409779465,4375,4380,4380,4375,295
|
|
20240326,151700,1408487530,4390,4385,4390,4385,1265
|
|
20240326,151600,1402935005,4375,4380,4380,4375,10010
|
|
20240326,151500,1359124515,4385,4385,4385,4385,16
|
|
20240326,151400,1359054355,4385,4385,4385,4385,230
|
|
20240326,151300,1358045805,4385,4380,4385,4380,1700
|
|
20240326,151200,1350596305,4385,4390,4390,4385,1002
|
|
20240326,151100,1346202525,4390,4385,4390,4385,4
|
|
20240326,151000,1346184980,4385,4385,4385,4385,1
|
|
20240326,150900,1346180595,4385,4380,4385,4380,378
|
|
20240326,150800,1344523070,4380,4385,4385,4380,39
|
|
20240326,150700,1344352135,4380,4400,4400,4380,2810
|
|
20240326,150600,1332032815,4400,4400,4400,4400,3
|
|
20240326,150500,1332019615,4385,4385,4385,4385,126
|
|
20240326,150400,1331467105,4385,4390,4390,4385,47
|
|
20240326,150300,1331260780,4390,4390,4390,4390,0
|
|
20240326,150200,1331260780,4390,4390,4390,4390,3325
|
|
20240326,150100,1316664030,4395,4400,4400,4395,335
|
|
20240326,150000,1315191010,4400,4400,4400,4400,1
|
|
20240326,145900,1315186610,4395,4395,4395,4395,0
|
|
20240326,145800,1315186610,4395,4400,4405,4395,502
|
|
20240326,145700,1312977810,4400,4395,4400,4395,662
|
|
20240326,145600,1310065225,4395,4395,4395,4395,600
|
|
20240326,145500,1307428225,4390,4390,4390,4390,0
|
|
20240326,145400,1307428225,4390,4390,4390,4390,1738
|
|
20240326,145300,1299798405,4390,4390,4390,4390,312
|
|
20240326,145200,1298428725,4390,4390,4390,4390,0
|
|
20240326,145100,1298428725,4390,4390,4390,4390,0
|
|
20240326,145000,1298428725,4390,4390,4390,4390,119
|
|
20240326,144900,1297906315,4390,4390,4390,4390,24
|
|
20240326,144800,1297800955,4390,4390,4390,4390,6
|
|
20240326,144700,1297774615,4390,4390,4390,4390,0
|
|
20240326,144600,1297774615,4390,4390,4390,4390,0
|
|
20240326,144500,1297774615,4390,4390,4390,4390,0
|
|
20240326,144400,1297774615,4390,4390,4390,4390,145
|
|
20240326,144300,1297138065,4390,4390,4390,4390,122
|
|
20240326,144200,1296602485,4385,4380,4385,4380,123
|
|
20240326,144100,1296063135,4385,4385,4385,4385,0
|
|
20240326,144000,1296063135,4385,4385,4385,4385,10
|
|
20240326,143900,1296019285,4385,4385,4385,4385,64
|
|
20240326,143800,1295738645,4385,4385,4385,4385,36
|
|
20240326,143700,1295580785,4385,4385,4385,4385,500
|
|
20240326,143600,1293388285,4385,4385,4385,4385,500
|
|
20240326,143500,1291195785,4385,4385,4385,4385,6
|
|
20240326,143400,1291169475,4385,4385,4385,4385,514
|
|
20240326,143300,1288915585,4385,4385,4385,4385,90
|
|
20240326,143200,1288520935,4385,4395,4395,4385,131
|
|
20240326,143100,1287946340,4390,4390,4390,4390,0
|
|
20240326,143000,1287946340,4390,4390,4390,4390,85
|
|
20240326,142900,1287573190,4400,4400,4400,4400,0
|
|
20240326,142800,1287573190,4400,4395,4400,4395,15
|
|
20240326,142700,1287507255,4385,4385,4385,4385,2
|
|
20240326,142600,1287498485,4400,4385,4400,4385,14
|
|
20240326,142500,1287437080,4390,4390,4390,4390,1554
|
|
20240326,142400,1280615020,4395,4405,4405,4395,40
|
|
20240326,142300,1280439140,4395,4400,4405,4395,1022
|
|
20240326,142200,1275942430,4400,4390,4400,4390,17
|
|
20240326,142100,1275867730,4400,4400,4400,4400,1
|
|
20240326,142000,1275863330,4400,4400,4400,4400,0
|
|
20240326,141900,1275863330,4400,4400,4400,4400,54
|
|
20240326,141800,1275625730,4395,4380,4395,4380,459
|
|
20240326,141700,1273609310,4380,4375,4380,4375,531
|
|
20240326,141600,1271286030,4380,4380,4380,4375,3511
|
|
20240326,141500,1255922850,4375,4375,4375,4375,0
|
|
20240326,141400,1255922850,4375,4385,4385,4375,5000
|
|
20240326,141300,1234030225,4385,4385,4390,4385,1196
|
|
20240326,141200,1228784765,4390,4390,4390,4390,2
|
|
20240326,141100,1228775985,4390,4395,4400,4390,1117
|
|
20240326,141000,1223872100,4395,4395,4395,4395,0
|
|
20240326,140900,1223872100,4395,4395,4395,4395,698
|
|
20240326,140800,1220804390,4395,4395,4395,4395,0
|
|
20240326,140700,1220804390,4395,4400,4400,4395,1546
|
|
20240326,140600,1214009490,4400,4400,4400,4400,30
|
|
20240326,140500,1213877490,4400,4400,4400,4400,0
|
|
20240326,140400,1213877490,4400,4400,4400,4400,0
|
|
20240326,140300,1213877490,4400,4400,4400,4400,0
|
|
20240326,140200,1213877490,4400,4400,4400,4400,0
|
|
20240326,140100,1213877490,4400,4400,4400,4400,0
|
|
20240326,140000,1213877490,4400,4395,4400,4395,52
|
|
20240326,135900,1213648945,4395,4390,4395,4390,2065
|
|
20240326,135800,1204583405,4390,4390,4390,4390,0
|
|
20240326,135700,1204583405,4390,4400,4400,4390,32
|
|
20240326,135600,1204442905,4400,4400,4400,4400,0
|
|
20240326,135500,1204442905,4400,4400,4400,4400,0
|
|
20240326,135400,1204442905,4400,4390,4400,4390,3000
|
|
20240326,135300,1191248365,4390,4395,4395,4390,1013
|
|
20240326,135200,1186796290,4390,4390,4390,4390,1
|
|
20240326,135100,1186791900,4385,4385,4385,4385,0
|
|
20240326,135000,1186791900,4385,4395,4395,4385,601
|
|
20240326,134900,1184156505,4395,4395,4395,4395,85
|
|
20240326,134800,1183782930,4400,4400,4400,4400,0
|
|
20240326,134700,1183782930,4400,4400,4400,4400,0
|
|
20240326,134600,1183782930,4400,4400,4400,4400,1
|
|
20240326,134500,1183778530,4380,4380,4380,4380,0
|
|
20240326,134400,1183778530,4380,4400,4400,4380,1086
|
|
20240326,134300,1179021830,4380,4385,4385,4380,1849
|
|
20240326,134200,1170914210,4385,4385,4385,4385,200
|
|
20240326,134100,1170037210,4400,4400,4400,4400,0
|
|
20240326,134000,1170037210,4400,4400,4400,4400,1
|
|
20240326,133900,1170032810,4400,4380,4400,4380,2751
|
|
20240326,133800,1157983410,4375,4375,4375,4375,0
|
|
20240326,133700,1157983410,4375,4375,4375,4375,82
|
|
20240326,133600,1157624660,4370,4375,4380,4370,8828
|
|
20240326,133500,1119032620,4380,4380,4380,4380,772
|
|
20240326,133400,1115651260,4400,4400,4400,4400,0
|
|
20240326,133300,1115651260,4400,4400,4400,4400,0
|
|
20240326,133200,1115651260,4400,4385,4400,4380,4839
|
|
20240326,133100,1094442230,4385,4385,4385,4385,9
|
|
20240326,133000,1094402765,4385,4390,4390,4385,1098
|
|
20240326,132900,1089587280,4390,4390,4390,4390,0
|
|
20240326,132800,1089587280,4390,4395,4395,4390,514
|
|
20240326,132700,1087330515,4400,4390,4400,4390,2
|
|
20240326,132600,1087321725,4405,4405,4405,4405,20
|
|
20240326,132500,1087233625,4410,4410,4410,4410,20
|
|
20240326,132400,1087145425,4410,4410,4410,4410,0
|
|
20240326,132300,1087145425,4410,4410,4410,4410,0
|
|
20240326,132200,1087145425,4410,4410,4410,4410,1
|
|
20240326,132100,1087141015,4395,4400,4410,4395,109
|
|
20240326,132000,1086661425,4400,4400,4400,4400,200
|
|
20240326,131900,1085781425,4405,4405,4405,4405,0
|
|
20240326,131800,1085781425,4405,4405,4405,4405,0
|
|
20240326,131700,1085781425,4405,4405,4405,4405,2
|
|
20240326,131600,1085772615,4405,4385,4405,4385,11
|
|
20240326,131500,1085724360,4385,4385,4385,4385,1
|
|
20240326,131400,1085719975,4410,4390,4410,4375,11799
|
|
20240326,131300,1034076330,4390,4390,4390,4390,5
|
|
20240326,131200,1034054380,4390,4390,4390,4390,1
|
|
20240326,131100,1034049990,4380,4380,4380,4380,4
|
|
20240326,131000,1034032470,4380,4380,4380,4380,60
|
|
20240326,130900,1033769670,4380,4380,4380,4380,98
|
|
20240326,130800,1033340430,4380,4380,4380,4380,0
|
|
20240326,130700,1033340430,4380,4380,4380,4380,0
|
|
20240326,130600,1033340430,4380,4380,4390,4375,1455
|
|
20240326,130500,1026967830,4380,4390,4390,4380,3397
|
|
20240326,130400,1012079565,4385,4385,4385,4385,190
|
|
20240326,130300,1011246415,4385,4390,4390,4385,1200
|
|
20240326,130200,1005983415,4385,4405,4405,4385,529
|
|
20240326,130100,1003662730,4385,4390,4390,4385,1660
|
|
20240326,130000,996379825,4410,4410,4410,4400,1428
|
|
20240326,125900,990096425,4410,4400,4410,4400,4196
|
|
20240326,125800,971634015,4390,4390,4390,4390,1336
|
|
20240326,125700,965768975,4400,4400,4400,4400,0
|
|
20240326,125600,965768975,4400,4400,4400,4400,0
|
|
20240326,125500,965768975,4400,4400,4400,4400,20
|
|
20240326,125400,965680975,4400,4400,4400,4400,0
|
|
20240326,125300,965680975,4400,4400,4400,4400,1
|
|
20240326,125200,965676575,4385,4385,4385,4385,2559
|
|
20240326,125100,954455360,4390,4390,4400,4390,875
|
|
20240326,125000,950614100,4390,4400,4400,4390,912
|
|
20240326,124900,946603600,4400,4390,4400,4390,646
|
|
20240326,124800,943767640,4400,4405,4405,4400,40
|
|
20240326,124700,943591635,4390,4390,4390,4390,10
|
|
20240326,124600,943547735,4390,4390,4390,4390,0
|
|
20240326,124500,943547735,4390,4390,4390,4390,12
|
|
20240326,124400,943495055,4385,4400,4400,4385,114
|
|
20240326,124300,942994595,4405,4395,4405,4385,7986
|
|
20240326,124200,907935340,4395,4405,4405,4395,6900
|
|
20240326,124100,877579120,4405,4405,4405,4405,189
|
|
20240326,124000,876746575,4405,4405,4405,4405,377
|
|
20240326,123900,875085890,4420,4405,4420,4405,1246
|
|
20240326,123800,869597245,4410,4410,4410,4410,0
|
|
20240326,123700,869597245,4410,4405,4420,4405,856
|
|
20240326,123600,865824825,4405,4405,4405,4405,419
|
|
20240326,123500,863979130,4405,4420,4420,4405,15500
|
|
20240326,123400,795600795,4420,4420,4420,4420,3
|
|
20240326,123300,795587535,4420,4420,4420,4420,0
|
|
20240326,123200,795587535,4420,4425,4425,4420,1079
|
|
20240326,123100,790818350,4425,4425,4425,4425,50
|
|
20240326,123000,790597100,4425,4425,4425,4425,0
|
|
20240326,122900,790597100,4425,4425,4425,4425,0
|
|
20240326,122800,790597100,4425,4425,4425,4420,1009
|
|
20240326,122700,786137275,4425,4425,4425,4425,936
|
|
20240326,122600,781995475,4425,4425,4425,4425,0
|
|
20240326,122500,781995475,4425,4425,4425,4425,1
|
|
20240326,122400,781991050,4425,4425,4425,4425,0
|
|
20240326,122300,781991050,4425,4425,4425,4425,0
|
|
20240326,122200,781991050,4425,4435,4435,4425,142
|
|
20240326,122100,781362600,4440,4440,4440,4440,0
|
|
20240326,122000,781362600,4440,4425,4440,4425,166
|
|
20240326,121900,780626370,4420,4420,4420,4420,0
|
|
20240326,121800,780626370,4420,4420,4420,4420,0
|
|
20240326,121700,780626370,4420,4425,4425,4420,51
|
|
20240326,121600,780400700,4425,4435,4435,4425,324
|
|
20240326,121500,778965940,4435,4435,4435,4435,230
|
|
20240326,121400,777945890,4435,4435,4435,4435,130
|
|
20240326,121300,777369340,4435,4435,4435,4435,6
|
|
20240326,121200,777342730,4435,4435,4435,4435,0
|
|
20240326,121100,777342730,4435,4435,4435,4435,0
|
|
20240326,121000,777342730,4435,4435,4435,4435,1
|
|
20240326,120900,777338295,4425,4425,4425,4425,0
|
|
20240326,120800,777338295,4425,4425,4425,4425,55
|
|
20240326,120700,777094920,4425,4425,4425,4425,200
|
|
20240326,120600,776209920,4420,4425,4425,4420,340
|
|
20240326,120500,774706920,4425,4425,4425,4425,20
|
|
20240326,120400,774618420,4425,4425,4425,4425,0
|
|
20240326,120300,774618420,4425,4425,4425,4425,0
|
|
20240326,120200,774618420,4425,4430,4430,4425,1218
|
|
20240326,120100,769228730,4430,4430,4430,4430,7
|
|
20240326,120000,769197720,4430,4430,4430,4430,0
|
|
20240326,115900,769197720,4430,4430,4430,4430,0
|
|
20240326,115800,769197720,4430,4430,4430,4430,43
|
|
20240326,115700,769007230,4430,4430,4430,4430,6
|
|
20240326,115600,768980650,4430,4430,4430,4430,0
|
|
20240326,115500,768980650,4430,4430,4430,4430,0
|
|
20240326,115400,768980650,4430,4430,4430,4430,87
|
|
20240326,115300,768595240,4435,4435,4435,4435,32
|
|
20240326,115200,768453320,4430,4430,4430,4430,0
|
|
20240326,115100,768453320,4430,4435,4435,4430,294
|
|
20240326,115000,767150680,4430,4430,4430,4430,10
|
|
20240326,114900,767106380,4430,4430,4430,4430,140
|
|
20240326,114800,766486180,4435,4435,4435,4435,40
|
|
20240326,114700,766308780,4435,4435,4435,4435,6
|
|
20240326,114600,766282170,4430,4430,4430,4430,0
|
|
20240326,114500,766282170,4430,4430,4430,4430,70
|
|
20240326,114400,765972070,4430,4430,4430,4425,160
|
|
20240326,114300,765263420,4425,4425,4425,4425,300
|
|
20240326,114200,763935920,4430,4425,4430,4425,24
|
|
20240326,114100,763829665,4420,4420,4420,4420,0
|
|
20240326,114000,763829665,4420,4420,4420,4420,0
|
|
20240326,113900,763829665,4420,4420,4420,4420,1046
|
|
20240326,113800,759206345,4435,4435,4435,4435,0
|
|
20240326,113700,759206345,4435,4435,4435,4435,0
|
|
20240326,113600,759206345,4435,4435,4435,4435,0
|
|
20240326,113500,759206345,4435,4435,4435,4435,0
|
|
20240326,113400,759206345,4435,4435,4435,4435,68
|
|
20240326,113300,758904765,4435,4435,4435,4435,0
|
|
20240326,113200,758904765,4435,4435,4435,4435,3000
|
|
20240326,113100,745599765,4415,4420,4420,4415,401
|
|
20240326,113000,743828850,4420,4420,4420,4420,812
|
|
20240326,112900,740239810,4415,4415,4415,4415,0
|
|
20240326,112800,740239810,4415,4415,4415,4415,0
|
|
20240326,112700,740239810,4415,4415,4415,4415,0
|
|
20240326,112600,740239810,4415,4415,4415,4415,0
|
|
20240326,112500,740239810,4415,4420,4420,4415,20
|
|
20240326,112400,740151485,4415,4415,4415,4415,197
|
|
20240326,112300,739281730,4440,4415,4440,4410,2001
|
|
20240326,112200,730452175,4415,4425,4425,4415,8260
|
|
20240326,112100,693967320,4425,4430,4430,4425,1202
|
|
20240326,112000,688642835,4440,4440,4440,4440,30
|
|
20240326,111900,688509635,4440,4440,4440,4440,16
|
|
20240326,111800,688438595,4440,4440,4440,4440,40
|
|
20240326,111700,688260995,4440,4440,4440,4440,0
|
|
20240326,111600,688260995,4440,4440,4440,4440,6
|
|
20240326,111500,688234355,4440,4440,4440,4440,10
|
|
20240326,111400,688189955,4445,4445,4445,4445,0
|
|
20240326,111300,688189955,4445,4445,4445,4445,6
|
|
20240326,111200,688163285,4425,4425,4425,4425,0
|
|
20240326,111100,688163285,4425,4425,4425,4425,1539
|
|
20240326,111000,681353210,4445,4430,4445,4430,41
|
|
20240326,110900,681171565,4430,4435,4445,4430,2588
|
|
20240326,110800,669704160,4445,4445,4445,4445,150
|
|
20240326,110700,669037410,4445,4445,4445,4445,16
|
|
20240326,110600,668966290,4435,4445,4445,4435,235
|
|
20240326,110500,667921725,4435,4440,4445,4435,141
|
|
20240326,110400,667296055,4445,4445,4445,4445,40
|
|
20240326,110300,667118255,4445,4445,4445,4445,0
|
|
20240326,110200,667118255,4445,4445,4445,4445,7
|
|
20240326,110100,667087140,4435,4440,4440,4435,40
|
|
20240326,110000,666909690,4440,4440,4440,4440,100
|
|
20240326,105900,666465690,4440,4440,4440,4440,735
|
|
20240326,105800,663202290,4440,4440,4440,4440,299
|
|
20240326,105700,661874730,4430,4430,4430,4430,0
|
|
20240326,105600,661874730,4430,4430,4430,4430,0
|
|
20240326,105500,661874730,4430,4425,4430,4425,163
|
|
20240326,105400,661152790,4425,4430,4430,4425,57
|
|
20240326,105300,660900485,4430,4430,4430,4430,100
|
|
20240326,105200,660457485,4430,4425,4430,4425,140
|
|
20240326,105100,659837785,4425,4425,4425,4425,388
|
|
20240326,105000,658120885,4420,4420,4420,4420,100
|
|
20240326,104900,657678885,4415,4420,4420,4415,170
|
|
20240326,104800,656927835,4420,4420,4420,4420,309
|
|
20240326,104700,655562055,4420,4430,4430,4415,148
|
|
20240326,104600,654908035,4420,4420,4420,4420,1158
|
|
20240326,104500,649789675,4420,4420,4420,4420,1000
|
|
20240326,104400,645369675,4420,4430,4430,4420,288
|
|
20240326,104300,644096060,4425,4425,4425,4425,0
|
|
20240326,104200,644096060,4425,4430,4430,4425,442
|
|
20240326,104100,642138005,4430,4430,4430,4430,0
|
|
20240326,104000,642138005,4430,4430,4430,4425,4361
|
|
20240326,103900,622830525,4425,4425,4425,4425,0
|
|
20240326,103800,622830525,4425,4435,4435,4425,7000
|
|
20240326,103700,591837405,4450,4450,4450,4450,1
|
|
20240326,103600,591832955,4430,4435,4435,4430,1555
|
|
20240326,103500,584941420,4450,4450,4450,4450,138
|
|
20240326,103400,584327320,4450,4440,4450,4440,1040
|
|
20240326,103300,579708320,4440,4440,4440,4440,10
|
|
20240326,103200,579663920,4450,4450,4450,4450,46
|
|
20240326,103100,579459220,4450,4450,4450,4450,0
|
|
20240326,103000,579459220,4450,4450,4450,4450,2256
|
|
20240326,102900,569420020,4450,4450,4450,4450,0
|
|
20240326,102800,569420020,4450,4450,4450,4450,1
|
|
20240326,102700,569415570,4420,4450,4450,4420,5929
|
|
20240326,102600,543168370,4450,4450,4450,4450,1
|
|
20240326,102500,543163920,4430,4440,4440,4430,845
|
|
20240326,102400,539418790,4435,4440,4440,4435,56
|
|
20240326,102300,539170200,4440,4440,4440,4440,0
|
|
20240326,102200,539170200,4440,4435,4440,4435,25
|
|
20240326,102100,539059250,4440,4435,4440,4435,1162
|
|
20240326,102000,533905750,4440,4440,4445,4440,3421
|
|
20240326,101900,518716425,4440,4440,4440,4435,5238
|
|
20240326,101800,495481220,4440,4440,4440,4440,28
|
|
20240326,101700,495356900,4440,4465,4465,4440,4566
|
|
20240326,101600,475060785,4455,4470,4470,4455,1078
|
|
20240326,101500,470258195,4460,4455,4460,4455,312
|
|
20240326,101400,468867235,4460,4460,4460,4460,46
|
|
20240326,101300,468662075,4450,4460,4465,4450,286
|
|
20240326,101200,467389350,4465,4455,4470,4455,840
|
|
20240326,101100,463646540,4465,4455,4465,4455,168
|
|
20240326,101000,462897605,4455,4455,4455,4455,0
|
|
20240326,100900,462897605,4455,4470,4470,4455,78
|
|
20240326,100800,462549425,4470,4470,4470,4470,0
|
|
20240326,100700,462549425,4470,4475,4475,4455,536
|
|
20240326,100600,460153875,4475,4475,4475,4475,1
|
|
20240326,100500,460149400,4455,4465,4480,4455,1875
|
|
20240326,100400,451789050,4460,4465,4465,4460,1517
|
|
20240326,100300,445016040,4465,4465,4465,4460,663
|
|
20240326,100200,442056330,4465,4475,4480,4465,888
|
|
20240326,100100,438086300,4485,4485,4485,4485,116
|
|
20240326,100000,437566040,4475,4480,4480,4470,157
|
|
20240326,095900,436863805,4480,4480,4480,4480,84
|
|
20240326,095800,436487485,4480,4480,4480,4480,10
|
|
20240326,095700,436442685,4485,4485,4485,4485,15
|
|
20240326,095600,436375410,4475,4480,4480,4475,157
|
|
20240326,095500,435672635,4470,4485,4485,4470,78
|
|
20240326,095400,435322955,4470,4485,4485,4470,11
|
|
20240326,095300,435273760,4490,4470,4490,4470,8261
|
|
20240326,095200,398269770,4465,4470,4470,4465,81
|
|
20240326,095100,397908095,4465,4465,4465,4465,0
|
|
20240326,095000,397908095,4465,4465,4465,4465,9
|
|
20240326,094900,397867910,4460,4460,4460,4460,0
|
|
20240326,094800,397867910,4460,4460,4460,4460,0
|
|
20240326,094700,397867910,4460,4455,4460,4455,1907
|
|
20240326,094600,389367225,4455,4455,4455,4455,100
|
|
20240326,094500,388921725,4455,4455,4455,4455,70
|
|
20240326,094400,388609875,4445,4445,4445,4445,0
|
|
20240326,094300,388609875,4445,4445,4445,4445,0
|
|
20240326,094200,388609875,4445,4450,4450,4445,2400
|
|
20240326,094100,377941775,4465,4465,4465,4465,10
|
|
20240326,094000,377897125,4465,4465,4465,4465,0
|
|
20240326,093900,377897125,4465,4465,4465,4465,0
|
|
20240326,093800,377897125,4465,4470,4475,4465,7251
|
|
20240326,093700,345519400,4470,4460,4470,4460,3451
|
|
20240326,093600,330095035,4465,4465,4465,4465,0
|
|
20240326,093500,330095035,4465,4460,4465,4460,1475
|
|
20240326,093400,323515535,4460,4460,4460,4440,7783
|
|
20240326,093300,288803415,4460,4440,4470,4430,4911
|
|
20240326,093200,267035860,4440,4470,4470,4440,2414
|
|
20240326,093100,256317280,4470,4455,4470,4445,8539
|
|
20240326,093000,218335630,4445,4445,4445,4445,277
|
|
20240326,092900,217104365,4455,4455,4455,4445,125
|
|
20240326,092800,216548490,4455,4455,4455,4455,25
|
|
20240326,092700,216437115,4455,4455,4455,4455,8
|
|
20240326,092600,216401475,4460,4460,4460,4460,200
|
|
20240326,092500,215509475,4460,4450,4460,4450,2156
|
|
20240326,092400,205912410,4450,4445,4450,4445,1285
|
|
20240326,092300,200195080,4450,4440,4450,4440,1010
|
|
20240326,092200,195700680,4455,4455,4455,4455,678
|
|
20240326,092100,192680190,4455,4440,4455,4440,2620
|
|
20240326,092000,181029855,4440,4435,4440,4435,11
|
|
20240326,091900,180981065,4435,4435,4440,4435,457
|
|
20240326,091800,178953710,4435,4430,4435,4430,84
|
|
20240326,091700,178581470,4445,4450,4450,4445,21
|
|
20240326,091600,178488120,4425,4425,4425,4425,0
|
|
20240326,091500,178488120,4425,4425,4430,4425,1841
|
|
20240326,091400,170340555,4425,4425,4425,4425,14
|
|
20240326,091300,170278605,4425,4425,4425,4425,1000
|
|
20240326,091200,165853605,4430,4420,4430,4415,6156
|
|
20240326,091100,138636195,4425,4425,4425,4425,2
|
|
20240326,091000,138627345,4430,4415,4430,4415,1369
|
|
20240326,090900,132583170,4415,4420,4420,4415,1200
|
|
20240326,090800,127283840,4420,4420,4420,4410,5511
|
|
20240326,090700,102944355,4420,4445,4445,4420,1005
|
|
20240326,090600,98502155,4420,4420,4420,4420,745
|
|
20240326,090500,95209255,4420,4420,4420,4420,1630
|
|
20240326,090400,88004655,4420,4425,4425,4420,3205
|
|
20240326,090300,73837025,4430,4430,4430,4430,93
|
|
20240326,090200,73425035,4430,4435,4435,4430,1149
|
|
20240326,090100,68334960,4440,4455,4455,4440,12944
|
|
20240326,090000,10735380,4455,4460,4495,4455,2401
|