655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195200,41020583140,5740,5740,5740,5740,73405
|
|
20240326,195100,41020583140,5740,5740,5740,5740,0
|
|
20240326,195000,41020583140,5740,5740,5740,5740,0
|
|
20240326,194900,41020583140,5740,5740,5740,5740,0
|
|
20240326,194800,41020583140,5740,5740,5740,5740,0
|
|
20240326,194700,41020583140,5740,5740,5740,5740,0
|
|
20240326,194600,41020583140,5740,5740,5740,5740,0
|
|
20240326,194500,41020583140,5740,5740,5740,5740,0
|
|
20240326,194400,41020583140,5740,5740,5740,5740,0
|
|
20240326,194300,41020583140,5740,5740,5740,5740,0
|
|
20240326,194200,41020583140,5740,5740,5740,5740,0
|
|
20240326,194100,41020583140,5740,5740,5740,5740,0
|
|
20240326,194000,41020583140,5740,5740,5740,5740,0
|
|
20240326,193900,41020583140,5740,5740,5740,5740,0
|
|
20240326,193800,41020583140,5740,5740,5740,5740,0
|
|
20240326,193700,41020583140,5740,5740,5740,5740,0
|
|
20240326,193600,41020583140,5740,5740,5740,5740,0
|
|
20240326,193500,41020583140,5740,5740,5740,5740,0
|
|
20240326,193400,41020583140,5740,5740,5740,5740,0
|
|
20240326,193300,41020583140,5740,5740,5740,5740,0
|
|
20240326,193200,41020583140,5740,5740,5740,5740,0
|
|
20240326,193100,41020583140,5740,5740,5740,5740,0
|
|
20240326,193000,41020583140,5740,5740,5740,5740,0
|
|
20240326,192900,41020583140,5740,5740,5740,5740,0
|
|
20240326,192800,41020583140,5740,5740,5740,5740,0
|
|
20240326,192700,41020583140,5740,5740,5740,5740,0
|
|
20240326,192600,41020583140,5740,5740,5740,5740,0
|
|
20240326,192500,41020583140,5740,5740,5740,5740,0
|
|
20240326,192400,41020583140,5740,5740,5740,5740,0
|
|
20240326,192300,41020583140,5740,5740,5740,5740,0
|
|
20240326,192200,41020583140,5740,5740,5740,5740,73405
|
|
20240326,192100,41020583140,5740,5740,5740,5740,0
|
|
20240326,192000,41020583140,5740,5740,5740,5740,0
|
|
20240326,191900,41020583140,5740,5740,5740,5740,0
|
|
20240326,191800,41020583140,5740,5740,5740,5740,0
|
|
20240326,191700,41020583140,5740,5740,5740,5740,0
|
|
20240326,191600,41020583140,5740,5740,5740,5740,0
|
|
20240326,191500,41020583140,5740,5740,5740,5740,0
|
|
20240326,191400,41020583140,5740,5740,5740,5740,0
|
|
20240326,191300,41020583140,5740,5740,5740,5740,0
|
|
20240326,191200,41020583140,5740,5740,5740,5740,0
|
|
20240326,191100,41020583140,5740,5740,5740,5740,0
|
|
20240326,191000,41020583140,5740,5740,5740,5740,0
|
|
20240326,190900,41020583140,5740,5740,5740,5740,0
|
|
20240326,190800,41020583140,5740,5740,5740,5740,0
|
|
20240326,190700,41020583140,5740,5740,5740,5740,0
|
|
20240326,190600,41020583140,5740,5740,5740,5740,0
|
|
20240326,190500,41020583140,5740,5740,5740,5740,0
|
|
20240326,190400,41020583140,5740,5740,5740,5740,0
|
|
20240326,190300,41020583140,5740,5740,5740,5740,0
|
|
20240326,190200,41020583140,5740,5740,5740,5740,0
|
|
20240326,190100,41020583140,5740,5740,5740,5740,0
|
|
20240326,190000,41020583140,5740,5740,5740,5740,0
|
|
20240326,185900,41020583140,5740,5740,5740,5740,0
|
|
20240326,185800,41020583140,5740,5740,5740,5740,0
|
|
20240326,185700,41020583140,5740,5740,5740,5740,0
|
|
20240326,185600,41020583140,5740,5740,5740,5740,0
|
|
20240326,185500,41020583140,5740,5740,5740,5740,0
|
|
20240326,185400,41020583140,5740,5740,5740,5740,0
|
|
20240326,185300,41020583140,5740,5740,5740,5740,0
|
|
20240326,185200,41020583140,5740,5740,5740,5740,73405
|
|
20240326,185100,41020583140,5740,5740,5740,5740,0
|
|
20240326,185000,41020583140,5740,5740,5740,5740,0
|
|
20240326,184900,41020583140,5740,5740,5740,5740,0
|
|
20240326,184800,41020583140,5740,5740,5740,5740,0
|
|
20240326,184700,41020583140,5740,5740,5740,5740,0
|
|
20240326,184600,41020583140,5740,5740,5740,5740,0
|
|
20240326,184500,41020583140,5740,5740,5740,5740,0
|
|
20240326,184400,41020583140,5740,5740,5740,5740,0
|
|
20240326,184300,41020583140,5740,5740,5740,5740,0
|
|
20240326,184200,41020583140,5740,5740,5740,5740,0
|
|
20240326,184100,41020583140,5740,5740,5740,5740,0
|
|
20240326,184000,41020583140,5740,5740,5740,5740,0
|
|
20240326,183900,41020583140,5740,5740,5740,5740,0
|
|
20240326,183800,41020583140,5740,5740,5740,5740,0
|
|
20240326,183700,41020583140,5740,5740,5740,5740,0
|
|
20240326,183600,41020583140,5740,5740,5740,5740,0
|
|
20240326,183500,41020583140,5740,5740,5740,5740,0
|
|
20240326,183400,41020583140,5740,5740,5740,5740,0
|
|
20240326,183300,41020583140,5740,5740,5740,5740,0
|
|
20240326,183200,41020583140,5740,5740,5740,5740,0
|
|
20240326,183100,41020583140,5740,5740,5740,5740,0
|
|
20240326,183000,41020583140,5740,5740,5740,5740,0
|
|
20240326,182900,41020583140,5740,5740,5740,5740,0
|
|
20240326,182800,41020583140,5740,5740,5740,5740,0
|
|
20240326,182700,41020583140,5740,5740,5740,5740,0
|
|
20240326,182600,41020583140,5740,5740,5740,5740,0
|
|
20240326,182500,41020583140,5740,5740,5740,5740,0
|
|
20240326,182400,41020583140,5740,5740,5740,5740,0
|
|
20240326,182300,41020583140,5740,5740,5740,5740,0
|
|
20240326,182200,41020583140,5740,5740,5740,5740,73405
|
|
20240326,182100,41020583140,5740,5740,5740,5740,0
|
|
20240326,182000,41020583140,5740,5740,5740,5740,0
|
|
20240326,181900,41020583140,5740,5740,5740,5740,0
|
|
20240326,181800,41020583140,5740,5740,5740,5740,0
|
|
20240326,181700,41020583140,5740,5740,5740,5740,0
|
|
20240326,181600,41020583140,5740,5740,5740,5740,0
|
|
20240326,181500,41020583140,5740,5740,5740,5740,0
|
|
20240326,181400,41020583140,5740,5740,5740,5740,0
|
|
20240326,181300,41020583140,5740,5740,5740,5740,0
|
|
20240326,181200,41020583140,5740,5740,5740,5740,0
|
|
20240326,181100,41020583140,5740,5740,5740,5740,0
|
|
20240326,181000,41020583140,5740,5740,5740,5740,0
|
|
20240326,180900,41020583140,5740,5740,5740,5740,0
|
|
20240326,180800,41020583140,5740,5740,5740,5740,0
|
|
20240326,180700,41020583140,5740,5740,5740,5740,0
|
|
20240326,180600,41020583140,5740,5740,5740,5740,0
|
|
20240326,180500,41020583140,5740,5740,5740,5740,0
|
|
20240326,180400,41020583140,5740,5740,5740,5740,0
|
|
20240326,180300,41020583140,5740,5740,5740,5740,0
|
|
20240326,180200,41020583140,5740,5740,5740,5740,0
|
|
20240326,180100,41020583140,5740,5740,5740,5740,0
|
|
20240326,180000,41020583140,5740,5740,5740,5740,0
|
|
20240326,175900,41020583140,5740,5740,5740,5740,0
|
|
20240326,175800,41020583140,5740,5740,5740,5740,0
|
|
20240326,175700,41020583140,5740,5740,5740,5740,0
|
|
20240326,175600,41020583140,5740,5740,5740,5740,0
|
|
20240326,175500,41020583140,5740,5740,5740,5740,0
|
|
20240326,175400,41020583140,5740,5740,5740,5740,0
|
|
20240326,175300,41020583140,5740,5740,5740,5740,0
|
|
20240326,175200,41020583140,5740,5740,5740,5740,73405
|
|
20240326,175100,41020583140,5740,5740,5740,5740,0
|
|
20240326,175000,41020583140,5740,5740,5740,5740,0
|
|
20240326,174900,41020583140,5740,5740,5740,5740,0
|
|
20240326,174800,41020583140,5740,5740,5740,5740,0
|
|
20240326,174700,41020583140,5740,5740,5740,5740,0
|
|
20240326,174600,41020583140,5740,5740,5740,5740,0
|
|
20240326,174500,41020583140,5740,5740,5740,5740,0
|
|
20240326,174400,41020583140,5740,5740,5740,5740,0
|
|
20240326,174300,41020583140,5740,5740,5740,5740,0
|
|
20240326,174200,41020583140,5740,5740,5740,5740,0
|
|
20240326,174100,41020583140,5740,5740,5740,5740,0
|
|
20240326,174000,41020583140,5740,5740,5740,5740,0
|
|
20240326,173900,41020583140,5740,5740,5740,5740,0
|
|
20240326,173800,41020583140,5740,5740,5740,5740,0
|
|
20240326,173700,41020583140,5740,5740,5740,5740,0
|
|
20240326,173600,41020583140,5740,5740,5740,5740,0
|
|
20240326,173500,41020583140,5740,5740,5740,5740,0
|
|
20240326,173400,41020583140,5740,5740,5740,5740,0
|
|
20240326,173300,41020583140,5740,5740,5740,5740,0
|
|
20240326,173200,41020583140,5740,5740,5740,5740,0
|
|
20240326,173100,41020583140,5740,5740,5740,5740,0
|
|
20240326,173000,41020583140,5740,5740,5740,5740,0
|
|
20240326,172900,41020583140,5740,5740,5740,5740,0
|
|
20240326,172800,41020583140,5740,5740,5740,5740,0
|
|
20240326,172700,41020583140,5740,5740,5740,5740,0
|
|
20240326,172600,41020583140,5740,5740,5740,5740,0
|
|
20240326,172500,41020583140,5740,5740,5740,5740,0
|
|
20240326,172400,41020583140,5740,5740,5740,5740,0
|
|
20240326,172300,41020583140,5740,5740,5740,5740,0
|
|
20240326,172200,41020583140,5740,5740,5740,5740,73405
|
|
20240326,172100,41020583140,5740,5740,5740,5740,0
|
|
20240326,172000,41020583140,5740,5740,5740,5740,0
|
|
20240326,171900,41020583140,5740,5740,5740,5740,0
|
|
20240326,171800,41020583140,5740,5740,5740,5740,0
|
|
20240326,171700,41020583140,5740,5740,5740,5740,0
|
|
20240326,171600,41020583140,5740,5740,5740,5740,0
|
|
20240326,171500,41020583140,5740,5740,5740,5740,0
|
|
20240326,171400,41020583140,5740,5740,5740,5740,0
|
|
20240326,171300,41020583140,5740,5740,5740,5740,0
|
|
20240326,171200,41020583140,5740,5740,5740,5740,0
|
|
20240326,171100,41020583140,5740,5740,5740,5740,0
|
|
20240326,171000,41020583140,5740,5740,5740,5740,0
|
|
20240326,170900,41020583140,5740,5740,5740,5740,0
|
|
20240326,170800,41020583140,5740,5740,5740,5740,0
|
|
20240326,170700,41020583140,5740,5740,5740,5740,0
|
|
20240326,170600,41020583140,5740,5740,5740,5740,0
|
|
20240326,170500,41020583140,5740,5740,5740,5740,0
|
|
20240326,170400,41020583140,5740,5740,5740,5740,0
|
|
20240326,170300,41020583140,5740,5740,5740,5740,0
|
|
20240326,170200,41020583140,5740,5740,5740,5740,0
|
|
20240326,170100,41020583140,5740,5740,5740,5740,0
|
|
20240326,170000,41020583140,5740,5740,5740,5740,0
|
|
20240326,165900,41020583140,5740,5740,5740,5740,0
|
|
20240326,165800,41020583140,5740,5740,5740,5740,0
|
|
20240326,165700,41020583140,5740,5740,5740,5740,0
|
|
20240326,165600,41020583140,5740,5740,5740,5740,0
|
|
20240326,165500,41020583140,5740,5740,5740,5740,0
|
|
20240326,165400,41020583140,5740,5740,5740,5740,0
|
|
20240326,165300,41020583140,5740,5740,5740,5740,0
|
|
20240326,165200,41020583140,5740,5740,5740,5740,73405
|
|
20240326,165100,41020583140,5740,5740,5740,5740,0
|
|
20240326,165000,41020583140,5740,5740,5740,5740,0
|
|
20240326,164900,41020583140,5740,5740,5740,5740,0
|
|
20240326,164800,41020583140,5740,5740,5740,5740,0
|
|
20240326,164700,41020583140,5740,5740,5740,5740,0
|
|
20240326,164600,41020583140,5740,5740,5740,5740,0
|
|
20240326,164500,41020583140,5740,5740,5740,5740,0
|
|
20240326,164400,41020583140,5740,5740,5740,5740,0
|
|
20240326,164300,41020583140,5740,5740,5740,5740,0
|
|
20240326,164200,41020583140,5740,5740,5740,5740,0
|
|
20240326,164100,41020583140,5740,5740,5740,5740,0
|
|
20240326,164000,41020583140,5740,5740,5740,5740,0
|
|
20240326,163900,41020583140,5740,5740,5740,5740,0
|
|
20240326,163800,41020583140,5740,5740,5740,5740,0
|
|
20240326,163700,41020583140,5740,5740,5740,5740,0
|
|
20240326,163600,41020583140,5740,5740,5740,5740,0
|
|
20240326,163500,41020583140,5740,5740,5740,5740,0
|
|
20240326,163400,41020583140,5740,5740,5740,5740,0
|
|
20240326,163300,41020583140,5740,5740,5740,5740,0
|
|
20240326,163200,41020583140,5740,5740,5740,5740,0
|
|
20240326,163100,41020583140,5740,5740,5740,5740,0
|
|
20240326,163000,41020583140,5740,5740,5740,5740,0
|
|
20240326,162900,41020583140,5740,5740,5740,5740,0
|
|
20240326,162800,41020583140,5740,5740,5740,5740,0
|
|
20240326,162700,41020583140,5740,5740,5740,5740,0
|
|
20240326,162600,41020583140,5740,5740,5740,5740,0
|
|
20240326,162500,41020583140,5740,5740,5740,5740,0
|
|
20240326,162400,41020583140,5740,5740,5740,5740,0
|
|
20240326,162300,41020583140,5740,5740,5740,5740,0
|
|
20240326,162200,41020583140,5740,5740,5740,5740,73405
|
|
20240326,162100,41020583140,5740,5740,5740,5740,0
|
|
20240326,162000,41020583140,5740,5740,5740,5740,0
|
|
20240326,161900,41020583140,5740,5740,5740,5740,0
|
|
20240326,161800,41020583140,5740,5740,5740,5740,0
|
|
20240326,161700,41020583140,5740,5740,5740,5740,0
|
|
20240326,161600,41020583140,5740,5740,5740,5740,0
|
|
20240326,161500,41020583140,5740,5740,5740,5740,0
|
|
20240326,161400,41020583140,5740,5740,5740,5740,0
|
|
20240326,161300,41020583140,5740,5740,5740,5740,0
|
|
20240326,161200,41020583140,5740,5740,5740,5740,0
|
|
20240326,161100,41020583140,5740,5740,5740,5740,0
|
|
20240326,161000,41020583140,5740,5740,5740,5740,0
|
|
20240326,160900,41020583140,5740,5740,5740,5740,0
|
|
20240326,160800,41020583140,5740,5740,5740,5740,0
|
|
20240326,160700,41020583140,5740,5740,5740,5740,0
|
|
20240326,160600,41020583140,5740,5740,5740,5740,0
|
|
20240326,160500,41020583140,5740,5740,5740,5740,0
|
|
20240326,160400,41020583140,5740,5740,5740,5740,0
|
|
20240326,160300,41020583140,5740,5740,5740,5740,0
|
|
20240326,160200,41020583140,5740,5740,5740,5740,0
|
|
20240326,160100,41020583140,5740,5740,5740,5740,0
|
|
20240326,160000,41020583140,5740,5740,5740,5740,0
|
|
20240326,155900,41020583140,5740,5740,5740,5740,0
|
|
20240326,155800,41020583140,5740,5740,5740,5740,0
|
|
20240326,155700,41020583140,5740,5740,5740,5740,0
|
|
20240326,155600,41020583140,5740,5740,5740,5740,0
|
|
20240326,155500,41020583140,5740,5740,5740,5740,0
|
|
20240326,155400,41020583140,5740,5740,5740,5740,0
|
|
20240326,155300,41020583140,5740,5740,5740,5740,0
|
|
20240326,155200,41020583140,5740,5740,5740,5740,73405
|
|
20240326,155100,41020583140,5740,5740,5740,5740,0
|
|
20240326,155000,41020583140,5740,5740,5740,5740,0
|
|
20240326,154900,41020583140,5740,5740,5740,5740,0
|
|
20240326,154800,41020583140,5740,5740,5740,5740,0
|
|
20240326,154700,41020583140,5740,5740,5740,5740,0
|
|
20240326,154600,41020583140,5740,5740,5740,5740,0
|
|
20240326,154500,41020583140,5740,5740,5740,5740,0
|
|
20240326,154400,41020583140,5740,5740,5740,5740,0
|
|
20240326,154300,41020583140,5740,5740,5740,5740,0
|
|
20240326,154200,41020583140,5740,5740,5740,5740,0
|
|
20240326,154100,41020583140,5740,5740,5740,5740,0
|
|
20240326,154000,41020583140,5740,5740,5740,5740,0
|
|
20240326,153900,41020583140,5740,5740,5740,5740,0
|
|
20240326,153800,41020583140,5740,5740,5740,5740,0
|
|
20240326,153700,41020583140,5740,5740,5740,5740,0
|
|
20240326,153600,41020583140,5740,5740,5740,5740,0
|
|
20240326,153500,41020583140,5740,5740,5740,5740,0
|
|
20240326,153400,41020583140,5740,5740,5740,5740,0
|
|
20240326,153300,41020583140,5740,5740,5740,5740,0
|
|
20240326,153200,41020583140,5740,5740,5740,5740,0
|
|
20240326,153100,41020583140,5740,5740,5740,5740,0
|
|
20240326,153000,41020583140,5740,5740,5740,5740,73405
|
|
20240326,152900,40599238440,5740,5740,5740,5740,0
|
|
20240326,152800,40599238440,5740,5740,5740,5740,0
|
|
20240326,152700,40599238440,5740,5740,5740,5740,0
|
|
20240326,152600,40599238440,5740,5740,5740,5740,0
|
|
20240326,152500,40599238440,5740,5740,5740,5740,0
|
|
20240326,152400,40599238440,5740,5740,5740,5740,0
|
|
20240326,152300,40599238440,5740,5740,5740,5740,0
|
|
20240326,152200,40599238440,5740,5740,5740,5740,0
|
|
20240326,152100,40599238440,5740,5740,5740,5740,0
|
|
20240326,152000,40599238440,5740,5740,5740,5740,0
|
|
20240326,151900,40599238440,5740,5720,5750,5690,13089
|
|
20240326,151800,40524511480,5720,5700,5730,5700,2957
|
|
20240326,151700,40507627100,5700,5700,5710,5690,4004
|
|
20240326,151600,40484809320,5700,5740,5760,5690,15041
|
|
20240326,151500,40398837270,5740,5760,5760,5740,2198
|
|
20240326,151400,40386196620,5760,5740,5760,5740,2709
|
|
20240326,151300,40370619360,5750,5770,5770,5740,6670
|
|
20240326,151200,40332233370,5770,5770,5770,5760,790
|
|
20240326,151100,40327680170,5770,5770,5780,5760,7070
|
|
20240326,151000,40286908740,5760,5770,5770,5750,1756
|
|
20240326,150900,40276786720,5770,5760,5770,5750,5888
|
|
20240326,150800,40242863610,5770,5760,5770,5740,5724
|
|
20240326,150700,40209915830,5760,5750,5770,5740,5048
|
|
20240326,150600,40180849870,5760,5780,5780,5750,8817
|
|
20240326,150500,40130021730,5780,5770,5790,5770,4471
|
|
20240326,150400,40104197560,5770,5780,5790,5770,7015
|
|
20240326,150300,40063664300,5780,5770,5780,5750,9235
|
|
20240326,150200,40010452320,5770,5770,5790,5750,18964
|
|
20240326,150100,39901162390,5770,5740,5780,5740,17442
|
|
20240326,150000,39800753390,5740,5730,5750,5730,10159
|
|
20240326,145900,39742446350,5730,5720,5730,5710,3999
|
|
20240326,145800,39719576970,5720,5720,5720,5710,3756
|
|
20240326,145700,39698105800,5720,5710,5720,5710,4187
|
|
20240326,145600,39674166210,5710,5710,5720,5700,4156
|
|
20240326,145500,39650434980,5720,5700,5720,5700,6147
|
|
20240326,145400,39615343440,5700,5700,5710,5700,1302
|
|
20240326,145300,39607922020,5710,5700,5710,5700,1790
|
|
20240326,145200,39597717990,5690,5710,5710,5690,1813
|
|
20240326,145100,39587383920,5700,5710,5710,5700,1645
|
|
20240326,145000,39578004200,5710,5700,5710,5700,4231
|
|
20240326,144900,39553881630,5700,5710,5730,5700,3832
|
|
20240326,144800,39531991540,5700,5720,5730,5700,7731
|
|
20240326,144700,39487815780,5720,5720,5720,5710,6118
|
|
20240326,144600,39452822470,5720,5680,5720,5670,9131
|
|
20240326,144500,39400759880,5680,5690,5690,5670,1642
|
|
20240326,144400,39391433980,5680,5690,5690,5680,900
|
|
20240326,144300,39386318440,5690,5690,5690,5680,2612
|
|
20240326,144200,39371462310,5690,5690,5700,5670,3194
|
|
20240326,144100,39353291600,5690,5690,5700,5670,2819
|
|
20240326,144000,39337254940,5690,5670,5690,5670,5133
|
|
20240326,143900,39308084190,5680,5660,5690,5660,4507
|
|
20240326,143800,39282496330,5660,5660,5680,5650,9753
|
|
20240326,143700,39227215080,5660,5630,5660,5630,13364
|
|
20240326,143600,39151911660,5630,5640,5650,5630,1787
|
|
20240326,143500,39141834760,5630,5640,5650,5610,4742
|
|
20240326,143400,39115128940,5650,5640,5650,5640,3664
|
|
20240326,143300,39094437100,5640,5660,5660,5640,4721
|
|
20240326,143200,39067771390,5650,5670,5670,5650,6063
|
|
20240326,143100,39033478490,5670,5650,5670,5640,9057
|
|
20240326,143000,38982301800,5650,5620,5650,5610,5907
|
|
20240326,142900,38949024150,5630,5620,5630,5610,1001
|
|
20240326,142800,38943405420,5620,5650,5650,5610,4421
|
|
20240326,142700,38918559010,5620,5640,5650,5620,5338
|
|
20240326,142600,38888474490,5640,5670,5670,5630,5376
|
|
20240326,142500,38858098140,5670,5620,5670,5620,8249
|
|
20240326,142400,38811498510,5620,5600,5630,5600,2446
|
|
20240326,142300,38797764170,5600,5600,5620,5590,10629
|
|
20240326,142200,38738230800,5600,5630,5630,5590,21889
|
|
20240326,142100,38615550170,5620,5670,5670,5610,11541
|
|
20240326,142000,38550607730,5650,5660,5670,5640,3259
|
|
20240326,141900,38532192390,5660,5670,5670,5640,2979
|
|
20240326,141800,38515339770,5670,5680,5680,5670,1511
|
|
20240326,141700,38506769440,5670,5670,5690,5660,5421
|
|
20240326,141600,38476003030,5670,5670,5680,5630,11266
|
|
20240326,141500,38412303450,5660,5640,5680,5630,35828
|
|
20240326,141400,38210097650,5660,5700,5700,5640,2606
|
|
20240326,141300,38195364030,5670,5710,5710,5660,8211
|
|
20240326,141200,38148777000,5700,5710,5720,5680,2572
|
|
20240326,141100,38134087110,5710,5680,5710,5660,6145
|
|
20240326,141000,38099134030,5680,5670,5680,5640,9243
|
|
20240326,140900,38046852510,5670,5680,5690,5660,5767
|
|
20240326,140800,38014132990,5650,5680,5690,5640,22805
|
|
20240326,140700,37885221930,5670,5670,5710,5670,3726
|
|
20240326,140600,37864020540,5660,5690,5720,5660,19638
|
|
20240326,140500,37752495140,5690,5720,5730,5690,3316
|
|
20240326,140400,37733606800,5700,5740,5740,5700,2830
|
|
20240326,140300,37717448180,5740,5750,5750,5720,3867
|
|
20240326,140200,37695268090,5740,5720,5750,5720,3578
|
|
20240326,140100,37674743590,5720,5710,5730,5690,3675
|
|
20240326,140000,37653772740,5710,5730,5740,5710,3654
|
|
20240326,135900,37632887440,5740,5710,5740,5710,1770
|
|
20240326,135800,37622762860,5730,5730,5740,5700,9109
|
|
20240326,135700,37570684910,5730,5710,5740,5700,4884
|
|
20240326,135600,37542731500,5700,5700,5730,5700,4964
|
|
20240326,135500,37514416860,5700,5740,5740,5700,11242
|
|
20240326,135400,37450120320,5730,5730,5750,5680,31435
|
|
20240326,135300,37270385760,5740,5770,5770,5650,48203
|
|
20240326,135200,36995327960,5770,5810,5810,5770,6228
|
|
20240326,135100,36959317370,5810,5800,5810,5790,3783
|
|
20240326,135000,36937378910,5800,5800,5810,5780,5552
|
|
20240326,134900,36905210080,5800,5800,5810,5800,2387
|
|
20240326,134800,36891360250,5800,5790,5800,5750,12659
|
|
20240326,134700,36818307740,5790,5770,5790,5770,4982
|
|
20240326,134600,36789542630,5780,5800,5820,5770,14147
|
|
20240326,134500,36707642460,5810,5810,5840,5780,13998
|
|
20240326,134400,36626470410,5810,5830,5830,5810,5845
|
|
20240326,134300,36592445970,5830,5850,5850,5820,3348
|
|
20240326,134200,36572934070,5850,5820,5850,5820,3508
|
|
20240326,134100,36552490600,5820,5880,5880,5820,3179
|
|
20240326,134000,36533913160,5880,5880,5900,5850,6748
|
|
20240326,133900,36494305150,5880,5890,5900,5870,5062
|
|
20240326,133800,36464540350,5890,5910,5910,5880,7704
|
|
20240326,133700,36419104530,5910,5910,5920,5900,13138
|
|
20240326,133600,36341471050,5910,5880,5920,5880,12874
|
|
20240326,133500,36265486090,5890,5900,5900,5880,5043
|
|
20240326,133400,36235756090,5900,5870,5900,5870,2984
|
|
20240326,133300,36218194550,5870,5890,5900,5870,9686
|
|
20240326,133200,36161217310,5900,5900,5900,5880,8407
|
|
20240326,133100,36111692620,5900,5850,5910,5850,44802
|
|
20240326,133000,35848132550,5850,5820,5850,5820,1112
|
|
20240326,132900,35841644760,5810,5810,5850,5800,12422
|
|
20240326,132800,35769383370,5810,5830,5840,5810,2206
|
|
20240326,132700,35756540140,5840,5840,5850,5840,4195
|
|
20240326,132600,35732032340,5840,5860,5860,5840,4881
|
|
20240326,132500,35703493190,5860,5850,5860,5840,2789
|
|
20240326,132400,35687184620,5850,5850,5850,5830,1629
|
|
20240326,132300,35677669560,5850,5830,5850,5820,3180
|
|
20240326,132200,35659104440,5860,5840,5860,5830,6970
|
|
20240326,132100,35618359290,5820,5820,5830,5810,4722
|
|
20240326,132000,35590843910,5830,5840,5850,5830,3382
|
|
20240326,131900,35571111690,5850,5800,5850,5800,6257
|
|
20240326,131800,35534600010,5800,5820,5820,5800,1246
|
|
20240326,131700,35527354280,5820,5800,5820,5790,2812
|
|
20240326,131600,35511030240,5800,5770,5810,5770,4519
|
|
20240326,131500,35484885320,5770,5820,5820,5770,8018
|
|
20240326,131400,35438531400,5810,5800,5820,5800,215
|
|
20240326,131300,35437283160,5800,5810,5820,5800,6283
|
|
20240326,131200,35400811260,5810,5810,5830,5790,2914
|
|
20240326,131100,35383837850,5810,5800,5820,5780,3138
|
|
20240326,131000,35365631470,5780,5820,5830,5780,7678
|
|
20240326,130900,35321134720,5820,5820,5840,5820,2862
|
|
20240326,130800,35304449960,5830,5830,5830,5810,3346
|
|
20240326,130700,35284964190,5830,5830,5830,5770,21379
|
|
20240326,130600,35160966930,5830,5820,5830,5810,4594
|
|
20240326,130500,35134233470,5820,5860,5860,5820,2763
|
|
20240326,130400,35118102760,5860,5850,5860,5840,3619
|
|
20240326,130300,35096939120,5850,5860,5870,5850,1772
|
|
20240326,130200,35086558150,5860,5860,5870,5850,2751
|
|
20240326,130100,35070432540,5860,5870,5890,5860,8686
|
|
20240326,130000,35019401360,5890,5840,5890,5840,21325
|
|
20240326,125900,34893941010,5840,5850,5850,5840,4772
|
|
20240326,125800,34866054890,5850,5850,5860,5840,3241
|
|
20240326,125700,34847095560,5850,5840,5860,5820,5218
|
|
20240326,125600,34816652070,5840,5840,5850,5840,1003
|
|
20240326,125500,34810790070,5830,5850,5850,5830,7309
|
|
20240326,125400,34768112990,5850,5860,5880,5840,15225
|
|
20240326,125300,34678992440,5870,5840,5880,5840,12517
|
|
20240326,125200,34605568820,5860,5860,5860,5830,4943
|
|
20240326,125100,34576625130,5850,5820,5850,5820,3025
|
|
20240326,125000,34558945830,5810,5840,5840,5810,8739
|
|
20240326,124900,34508047910,5840,5820,5840,5820,9188
|
|
20240326,124800,34454461380,5830,5780,5840,5770,16316
|
|
20240326,124700,34359802430,5770,5790,5790,5770,5071
|
|
20240326,124600,34330512170,5790,5770,5790,5740,21930
|
|
20240326,124500,34204121670,5770,5800,5800,5770,8394
|
|
20240326,124400,34155574370,5770,5780,5800,5770,11637
|
|
20240326,124300,34088338510,5770,5810,5810,5760,18375
|
|
20240326,124200,33982242090,5810,5790,5830,5750,31909
|
|
20240326,124100,33797921010,5820,5870,5870,5790,43315
|
|
20240326,124000,33545740640,5850,5870,5870,5850,3241
|
|
20240326,123900,33526736820,5870,5860,5870,5860,1796
|
|
20240326,123800,33516197770,5860,5880,5880,5860,3716
|
|
20240326,123700,33494376020,5880,5840,5880,5840,5510
|
|
20240326,123600,33462086980,5840,5840,5850,5840,4012
|
|
20240326,123500,33438649910,5840,5850,5850,5840,3360
|
|
20240326,123400,33419008910,5850,5860,5860,5850,4266
|
|
20240326,123300,33394042190,5850,5840,5860,5830,13448
|
|
20240326,123200,33315493980,5840,5850,5870,5840,9558
|
|
20240326,123100,33259608050,5850,5880,5880,5850,5946
|
|
20240326,123000,33224705070,5880,5880,5890,5880,1417
|
|
20240326,122900,33216367300,5880,5880,5900,5880,2447
|
|
20240326,122800,33201955610,5890,5860,5890,5860,1758
|
|
20240326,122700,33191625540,5860,5860,5880,5860,4126
|
|
20240326,122600,33167427480,5860,5860,5870,5850,2068
|
|
20240326,122500,33155312390,5860,5870,5870,5850,10960
|
|
20240326,122400,33091076860,5870,5870,5890,5860,5617
|
|
20240326,122300,33058136850,5880,5890,5890,5870,4540
|
|
20240326,122200,33031439610,5890,5900,5900,5890,1904
|
|
20240326,122100,33020219550,5890,5900,5910,5890,3554
|
|
20240326,122000,32999250200,5910,5910,5920,5900,6435
|
|
20240326,121900,32961201080,5910,5910,5930,5900,9074
|
|
20240326,121800,32907545680,5900,5880,5910,5870,9031
|
|
20240326,121700,32854327010,5880,5870,5890,5870,1889
|
|
20240326,121600,32843218260,5870,5860,5890,5850,3482
|
|
20240326,121500,32822764010,5870,5870,5870,5850,16262
|
|
20240326,121400,32727548000,5870,5870,5890,5860,9357
|
|
20240326,121300,32672603900,5870,5890,5890,5870,9289
|
|
20240326,121200,32618024590,5880,5920,5930,5880,4998
|
|
20240326,121100,32588543270,5920,5910,5930,5900,7062
|
|
20240326,121000,32546746040,5910,5880,5910,5880,2609
|
|
20240326,120900,32531370410,5880,5890,5900,5880,10514
|
|
20240326,120800,32469485670,5900,5890,5900,5890,3199
|
|
20240326,120700,32450627040,5890,5890,5910,5880,8618
|
|
20240326,120600,32399842870,5890,5900,5900,5880,8016
|
|
20240326,120500,32352630600,5910,5910,5920,5890,3847
|
|
20240326,120400,32329941170,5910,5910,5930,5900,3874
|
|
20240326,120300,32307052000,5920,5920,5940,5900,13899
|
|
20240326,120200,32224936020,5920,5930,5930,5920,5146
|
|
20240326,120100,32194441780,5940,5930,5940,5920,4737
|
|
20240326,120000,32166355400,5950,5950,5950,5920,11603
|
|
20240326,115900,32097518680,5950,5940,5950,5930,8618
|
|
20240326,115800,32046311280,5950,5940,5950,5940,2706
|
|
20240326,115700,32030228420,5940,5940,5940,5910,8243
|
|
20240326,115600,31981351890,5940,5960,5960,5910,21374
|
|
20240326,115500,31854431900,5960,5970,5980,5950,7556
|
|
20240326,115400,31809380940,5970,5970,5980,5960,11390
|
|
20240326,115300,31741396300,5960,5950,5980,5940,18434
|
|
20240326,115200,31631531940,5970,5920,5970,5920,5070
|
|
20240326,115100,31601400980,5940,5920,5940,5910,7624
|
|
20240326,115000,31556277350,5930,5950,5970,5930,19204
|
|
20240326,114900,31442024880,5970,5940,5970,5920,9547
|
|
20240326,114800,31385227970,5920,5930,5940,5920,8576
|
|
20240326,114700,31334394900,5930,5950,5960,5920,17998
|
|
20240326,114600,31227660830,5940,5940,5980,5940,25399
|
|
20240326,114500,31076455740,5930,5990,6000,5930,44614
|
|
20240326,114400,30810352720,6000,5930,6000,5930,97404
|
|
20240326,114300,30229248470,5930,5900,5930,5900,13996
|
|
20240326,114200,30146479410,5900,5900,5900,5890,3044
|
|
20240326,114100,30128528530,5900,5870,5900,5870,2182
|
|
20240326,114000,30115678600,5880,5850,5880,5850,1942
|
|
20240326,113900,30104265010,5850,5840,5870,5840,2317
|
|
20240326,113800,30090722800,5840,5850,5870,5840,7541
|
|
20240326,113700,30046624370,5870,5880,5880,5850,10520
|
|
20240326,113600,29984935240,5880,5900,5910,5880,6187
|
|
20240326,113500,29948439050,5900,5890,5900,5880,3158
|
|
20240326,113400,29929832730,5880,5920,5920,5880,10485
|
|
20240326,113300,29867881270,5920,5880,5920,5880,8521
|
|
20240326,113200,29817522300,5900,5880,5900,5870,10267
|
|
20240326,113100,29757062360,5890,5900,5900,5890,5550
|
|
20240326,113000,29724365010,5900,5820,5900,5820,6451
|
|
20240326,112900,29686506590,5830,5860,5860,5830,33561
|
|
20240326,112800,29490446640,5860,5880,5900,5860,9553
|
|
20240326,112700,29434318440,5880,5910,5910,5880,6046
|
|
20240326,112600,29398688310,5910,5920,5920,5900,4049
|
|
20240326,112500,29374756410,5920,5890,5920,5880,18780
|
|
20240326,112400,29264022790,5890,5880,5900,5880,4844
|
|
20240326,112300,29235528580,5900,5900,5910,5880,8718
|
|
20240326,112200,29184194090,5910,5910,5920,5890,9035
|
|
20240326,112100,29130806080,5910,5880,5920,5880,12339
|
|
20240326,112000,29057861440,5880,5870,5920,5870,8375
|
|
20240326,111900,29008529970,5870,5830,5880,5820,8097
|
|
20240326,111800,28961232680,5830,5860,5890,5820,31708
|
|
20240326,111700,28776063460,5860,5920,5920,5860,18557
|
|
20240326,111600,28666769550,5910,5920,5940,5910,14902
|
|
20240326,111500,28578470720,5920,5920,5930,5910,18626
|
|
20240326,111400,28468205700,5920,5910,5930,5900,14598
|
|
20240326,111300,28381861330,5910,5860,5910,5860,23127
|
|
20240326,111200,28245557640,5840,5840,5880,5840,2958
|
|
20240326,111100,28228224010,5840,5890,5900,5840,11992
|
|
20240326,111000,28157732460,5890,5870,5900,5850,10573
|
|
20240326,110900,28095540500,5870,5880,5880,5840,5610
|
|
20240326,110800,28062627560,5870,5890,5890,5850,17998
|
|
20240326,110700,27956824380,5890,5840,5890,5830,9486
|
|
20240326,110600,27901242470,5850,5850,5860,5810,3179
|
|
20240326,110500,27882682440,5850,5820,5860,5800,16865
|
|
20240326,110400,27784388610,5810,5820,5830,5810,7109
|
|
20240326,110300,27743055720,5820,5820,5850,5810,4985
|
|
20240326,110200,27714010670,5840,5830,5840,5800,6697
|
|
20240326,110100,27675046090,5810,5850,5850,5790,30774
|
|
20240326,110000,27496305740,5830,5860,5880,5820,18438
|
|
20240326,105900,27388580860,5850,5880,5880,5850,6016
|
|
20240326,105800,27353328830,5870,5870,5880,5860,5495
|
|
20240326,105700,27321062640,5870,5850,5870,5850,5257
|
|
20240326,105600,27290290610,5850,5880,5880,5830,14406
|
|
20240326,105500,27205977840,5880,5860,5900,5850,15171
|
|
20240326,105400,27116783380,5870,5870,5880,5850,10087
|
|
20240326,105300,27057648490,5870,5870,5890,5850,9674
|
|
20240326,105200,27000901570,5870,5900,5940,5860,17602
|
|
20240326,105100,26897081510,5900,5930,5950,5870,51215
|
|
20240326,105000,26594770400,5930,5970,5990,5930,69330
|
|
20240326,104900,26180959080,5980,5910,5980,5910,91805
|
|
20240326,104800,25634348170,5930,5910,5930,5880,29196
|
|
20240326,104700,25461975010,5910,5890,5910,5860,45207
|
|
20240326,104600,25195492950,5880,5850,5880,5820,33486
|
|
20240326,104500,24999146150,5850,5800,5850,5780,15910
|
|
20240326,104400,24906544220,5800,5780,5800,5760,37959
|
|
20240326,104300,24687019410,5790,5810,5810,5770,39169
|
|
20240326,104200,24460299850,5810,5830,5830,5810,16914
|
|
20240326,104100,24361885960,5830,5860,5860,5830,7595
|
|
20240326,104000,24317520950,5870,5850,5880,5840,12062
|
|
20240326,103900,24246790250,5830,5840,5850,5820,12006
|
|
20240326,103800,24176829810,5840,5840,5840,5810,20832
|
|
20240326,103700,24055461180,5830,5850,5860,5830,10935
|
|
20240326,103600,23991584120,5850,5850,5870,5840,17797
|
|
20240326,103500,23887395080,5850,5900,5920,5830,32427
|
|
20240326,103400,23696548220,5890,5850,5900,5840,24878
|
|
20240326,103300,23550328370,5850,5840,5850,5820,17910
|
|
20240326,103200,23445870210,5840,5830,5860,5830,14133
|
|
20240326,103100,23363274300,5850,5840,5850,5820,14580
|
|
20240326,103000,23278104690,5820,5870,5880,5820,26203
|
|
20240326,102900,23125239180,5860,5870,5890,5840,39890
|
|
20240326,102800,22891751520,5870,5850,5880,5850,20526
|
|
20240326,102700,22771379020,5860,5890,5900,5850,45558
|
|
20240326,102600,22504143150,5890,5910,5920,5880,25054
|
|
20240326,102500,22356406880,5920,5890,5940,5880,19923
|
|
20240326,102400,22238775170,5890,5970,5970,5880,64004
|
|
20240326,102300,21859402260,5970,5930,5970,5920,66890
|
|
20240326,102200,21461032760,5930,5860,5940,5850,49175
|
|
20240326,102100,21171177910,5860,5880,5910,5860,26537
|
|
20240326,102000,21015015590,5870,5940,5960,5860,88628
|
|
20240326,101900,20491931310,5960,5880,5970,5870,118844
|
|
20240326,101800,19787087230,5880,5840,5890,5830,18256
|
|
20240326,101700,19680000130,5840,5830,5860,5820,14643
|
|
20240326,101600,19594487280,5820,5840,5860,5800,41016
|
|
20240326,101500,19355599230,5850,5890,5900,5840,56933
|
|
20240326,101400,19021133330,5890,5810,5890,5810,51924
|
|
20240326,101300,18717173640,5820,5800,5870,5790,44490
|
|
20240326,101200,18457213120,5780,5790,5820,5770,31220
|
|
20240326,101100,18276403160,5780,5810,5820,5770,43360
|
|
20240326,101000,18025205180,5800,5830,5830,5780,65450
|
|
20240326,100900,17645448770,5830,5830,5890,5810,91168
|
|
20240326,100800,17112532070,5840,5860,5920,5820,167409
|
|
20240326,100700,16128385430,5860,5740,5890,5730,291472
|
|
20240326,100600,14428544270,5750,5660,5770,5640,63424
|
|
20240326,100500,14065374190,5630,5670,5670,5610,51786
|
|
20240326,100400,13773171440,5660,5700,5700,5660,14167
|
|
20240326,100300,13692784390,5700,5660,5700,5660,36563
|
|
20240326,100200,13485020810,5660,5700,5700,5660,29293
|
|
20240326,100100,13318756870,5700,5680,5720,5680,23114
|
|
20240326,100000,13187098630,5680,5680,5690,5660,25853
|
|
20240326,095900,13040498070,5680,5690,5750,5670,40360
|
|
20240326,095800,12810120540,5700,5690,5700,5630,48889
|
|
20240326,095700,12533340230,5690,5750,5750,5680,47922
|
|
20240326,095600,12259593360,5740,5770,5800,5740,83658
|
|
20240326,095500,11776138590,5770,5720,5780,5720,98245
|
|
20240326,095400,11210821820,5730,5680,5750,5680,51104
|
|
20240326,095300,10917986570,5680,5730,5770,5670,107164
|
|
20240326,095200,10303662670,5740,5650,5740,5640,56378
|
|
20240326,095100,9981724060,5660,5610,5690,5610,19750
|
|
20240326,095000,9870140750,5610,5660,5680,5610,40538
|
|
20240326,094900,9641107990,5680,5570,5680,5560,44543
|
|
20240326,094800,9390188230,5590,5700,5720,5570,102686
|
|
20240326,094700,8811568850,5720,5670,5720,5650,106519
|
|
20240326,094600,8206322160,5670,5660,5700,5650,123067
|
|
20240326,094500,7508233360,5630,5630,5630,5630,0
|
|
20240326,094400,7508233360,5630,5600,5630,5590,87612
|
|
20240326,094300,7015501260,5600,5510,5600,5510,74870
|
|
20240326,094200,6598421020,5520,5520,5530,5510,2510
|
|
20240326,094100,6584566860,5520,5520,5540,5520,8005
|
|
20240326,094000,6540318560,5520,5500,5540,5480,18524
|
|
20240326,093900,6438027270,5490,5480,5500,5470,8223
|
|
20240326,093800,6392986000,5480,5490,5490,5470,7696
|
|
20240326,093700,6350808100,5490,5490,5520,5460,13523
|
|
20240326,093600,6276701590,5480,5480,5500,5470,15765
|
|
20240326,093500,6190351500,5480,5500,5510,5480,8918
|
|
20240326,093400,6141345290,5500,5490,5520,5490,5932
|
|
20240326,093300,6108688130,5530,5520,5530,5460,31035
|
|
20240326,093200,5938438470,5520,5530,5550,5510,25620
|
|
20240326,093100,5796740110,5540,5540,5550,5510,33456
|
|
20240326,093000,5611371190,5550,5510,5560,5510,50050
|
|
20240326,092900,5333873160,5530,5490,5530,5460,35716
|
|
20240326,092800,5137771240,5490,5470,5530,5460,20002
|
|
20240326,092700,5028126930,5480,5520,5540,5460,82404
|
|
20240326,092600,4574762280,5530,5540,5560,5510,51315
|
|
20240326,092500,4290591520,5540,5590,5610,5520,66164
|
|
20240326,092400,3922629690,5610,5500,5620,5500,128792
|
|
20240326,092300,3205189170,5520,5520,5550,5440,137416
|
|
20240326,092200,2446830420,5540,5370,5550,5360,108984
|
|
20240326,092100,1853266670,5360,5320,5370,5300,15303
|
|
20240326,092000,1771817620,5300,5330,5340,5280,14857
|
|
20240326,091900,1692878420,5330,5350,5380,5300,26207
|
|
20240326,091800,1552985900,5350,5370,5420,5350,55895
|
|
20240326,091700,1251804760,5370,5300,5380,5300,43510
|
|
20240326,091600,1019257360,5300,5280,5320,5250,45501
|
|
20240326,091500,779149960,5280,5220,5280,5200,30828
|
|
20240326,091400,617120000,5220,5200,5230,5200,8481
|
|
20240326,091300,572847470,5230,5160,5230,5150,23761
|
|
20240326,091200,449400750,5170,5180,5180,5160,9451
|
|
20240326,091100,400510260,5180,5160,5190,5150,8642
|
|
20240326,091000,355831090,5150,5150,5170,5130,9176
|
|
20240326,090900,308535230,5150,5120,5160,5120,4490
|
|
20240326,090800,285430450,5150,5130,5150,5120,8295
|
|
20240326,090700,242855990,5130,5100,5130,5100,4102
|
|
20240326,090600,221878100,5080,5090,5110,5030,13722
|
|
20240326,090500,152353160,5090,5070,5090,5070,1033
|
|
20240326,090400,147115450,5070,5090,5090,5070,3363
|
|
20240326,090300,130047760,5080,5090,5090,5080,2970
|
|
20240326,090200,114941130,5090,5090,5090,5070,4175
|
|
20240326,090100,93717590,5090,5090,5120,5090,4279
|
|
20240326,090000,71887700,5100,5120,5120,5090,14057
|