654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195100,5572309660,5600,5600,5600,5600,31428
|
|
20240327,195000,5572309660,5600,5600,5600,5600,0
|
|
20240327,194900,5572309660,5600,5600,5600,5600,0
|
|
20240327,194800,5572309660,5600,5600,5600,5600,0
|
|
20240327,194700,5572309660,5600,5600,5600,5600,0
|
|
20240327,194600,5572309660,5600,5600,5600,5600,0
|
|
20240327,194500,5572309660,5600,5600,5600,5600,0
|
|
20240327,194400,5572309660,5600,5600,5600,5600,0
|
|
20240327,194300,5572309660,5600,5600,5600,5600,0
|
|
20240327,194200,5572309660,5600,5600,5600,5600,0
|
|
20240327,194100,5572309660,5600,5600,5600,5600,0
|
|
20240327,194000,5572309660,5600,5600,5600,5600,0
|
|
20240327,193900,5572309660,5600,5600,5600,5600,0
|
|
20240327,193800,5572309660,5600,5600,5600,5600,0
|
|
20240327,193700,5572309660,5600,5600,5600,5600,0
|
|
20240327,193600,5572309660,5600,5600,5600,5600,0
|
|
20240327,193500,5572309660,5600,5600,5600,5600,0
|
|
20240327,193400,5572309660,5600,5600,5600,5600,0
|
|
20240327,193300,5572309660,5600,5600,5600,5600,0
|
|
20240327,193200,5572309660,5600,5600,5600,5600,0
|
|
20240327,193100,5572309660,5600,5600,5600,5600,0
|
|
20240327,193000,5572309660,5600,5600,5600,5600,0
|
|
20240327,192900,5572309660,5600,5600,5600,5600,0
|
|
20240327,192800,5572309660,5600,5600,5600,5600,0
|
|
20240327,192700,5572309660,5600,5600,5600,5600,0
|
|
20240327,192600,5572309660,5600,5600,5600,5600,0
|
|
20240327,192500,5572309660,5600,5600,5600,5600,0
|
|
20240327,192400,5572309660,5600,5600,5600,5600,0
|
|
20240327,192300,5572309660,5600,5600,5600,5600,0
|
|
20240327,192200,5572309660,5600,5600,5600,5600,0
|
|
20240327,192100,5572309660,5600,5600,5600,5600,31428
|
|
20240327,192000,5572309660,5600,5600,5600,5600,0
|
|
20240327,191900,5572309660,5600,5600,5600,5600,0
|
|
20240327,191800,5572309660,5600,5600,5600,5600,0
|
|
20240327,191700,5572309660,5600,5600,5600,5600,0
|
|
20240327,191600,5572309660,5600,5600,5600,5600,0
|
|
20240327,191500,5572309660,5600,5600,5600,5600,0
|
|
20240327,191400,5572309660,5600,5600,5600,5600,0
|
|
20240327,191300,5572309660,5600,5600,5600,5600,0
|
|
20240327,191200,5572309660,5600,5600,5600,5600,0
|
|
20240327,191100,5572309660,5600,5600,5600,5600,0
|
|
20240327,191000,5572309660,5600,5600,5600,5600,0
|
|
20240327,190900,5572309660,5600,5600,5600,5600,0
|
|
20240327,190800,5572309660,5600,5600,5600,5600,0
|
|
20240327,190700,5572309660,5600,5600,5600,5600,0
|
|
20240327,190600,5572309660,5600,5600,5600,5600,0
|
|
20240327,190500,5572309660,5600,5600,5600,5600,0
|
|
20240327,190400,5572309660,5600,5600,5600,5600,0
|
|
20240327,190300,5572309660,5600,5600,5600,5600,0
|
|
20240327,190200,5572309660,5600,5600,5600,5600,0
|
|
20240327,190100,5572309660,5600,5600,5600,5600,0
|
|
20240327,190000,5572309660,5600,5600,5600,5600,0
|
|
20240327,185900,5572309660,5600,5600,5600,5600,0
|
|
20240327,185800,5572309660,5600,5600,5600,5600,0
|
|
20240327,185700,5572309660,5600,5600,5600,5600,0
|
|
20240327,185600,5572309660,5600,5600,5600,5600,0
|
|
20240327,185500,5572309660,5600,5600,5600,5600,0
|
|
20240327,185400,5572309660,5600,5600,5600,5600,0
|
|
20240327,185300,5572309660,5600,5600,5600,5600,0
|
|
20240327,185200,5572309660,5600,5600,5600,5600,0
|
|
20240327,185100,5572309660,5600,5600,5600,5600,31428
|
|
20240327,185000,5572309660,5600,5600,5600,5600,0
|
|
20240327,184900,5572309660,5600,5600,5600,5600,0
|
|
20240327,184800,5572309660,5600,5600,5600,5600,0
|
|
20240327,184700,5572309660,5600,5600,5600,5600,0
|
|
20240327,184600,5572309660,5600,5600,5600,5600,0
|
|
20240327,184500,5572309660,5600,5600,5600,5600,0
|
|
20240327,184400,5572309660,5600,5600,5600,5600,0
|
|
20240327,184300,5572309660,5600,5600,5600,5600,0
|
|
20240327,184200,5572309660,5600,5600,5600,5600,0
|
|
20240327,184100,5572309660,5600,5600,5600,5600,0
|
|
20240327,184000,5572309660,5600,5600,5600,5600,0
|
|
20240327,183900,5572309660,5600,5600,5600,5600,0
|
|
20240327,183800,5572309660,5600,5600,5600,5600,0
|
|
20240327,183700,5572309660,5600,5600,5600,5600,0
|
|
20240327,183600,5572309660,5600,5600,5600,5600,0
|
|
20240327,183500,5572309660,5600,5600,5600,5600,0
|
|
20240327,183400,5572309660,5600,5600,5600,5600,0
|
|
20240327,183300,5572309660,5600,5600,5600,5600,0
|
|
20240327,183200,5572309660,5600,5600,5600,5600,0
|
|
20240327,183100,5572309660,5600,5600,5600,5600,0
|
|
20240327,183000,5572309660,5600,5600,5600,5600,0
|
|
20240327,182900,5572309660,5600,5600,5600,5600,0
|
|
20240327,182800,5572309660,5600,5600,5600,5600,0
|
|
20240327,182700,5572309660,5600,5600,5600,5600,0
|
|
20240327,182600,5572309660,5600,5600,5600,5600,0
|
|
20240327,182500,5572309660,5600,5600,5600,5600,0
|
|
20240327,182400,5572309660,5600,5600,5600,5600,0
|
|
20240327,182300,5572309660,5600,5600,5600,5600,0
|
|
20240327,182200,5572309660,5600,5600,5600,5600,0
|
|
20240327,182100,5572309660,5600,5600,5600,5600,31428
|
|
20240327,182000,5572309660,5600,5600,5600,5600,0
|
|
20240327,181900,5572309660,5600,5600,5600,5600,0
|
|
20240327,181800,5572309660,5600,5600,5600,5600,0
|
|
20240327,181700,5572309660,5600,5600,5600,5600,0
|
|
20240327,181600,5572309660,5600,5600,5600,5600,0
|
|
20240327,181500,5572309660,5600,5600,5600,5600,0
|
|
20240327,181400,5572309660,5600,5600,5600,5600,0
|
|
20240327,181300,5572309660,5600,5600,5600,5600,0
|
|
20240327,181200,5572309660,5600,5600,5600,5600,0
|
|
20240327,181100,5572309660,5600,5600,5600,5600,0
|
|
20240327,181000,5572309660,5600,5600,5600,5600,0
|
|
20240327,180900,5572309660,5600,5600,5600,5600,0
|
|
20240327,180800,5572309660,5600,5600,5600,5600,0
|
|
20240327,180700,5572309660,5600,5600,5600,5600,0
|
|
20240327,180600,5572309660,5600,5600,5600,5600,0
|
|
20240327,180500,5572309660,5600,5600,5600,5600,0
|
|
20240327,180400,5572309660,5600,5600,5600,5600,0
|
|
20240327,180300,5572309660,5600,5600,5600,5600,0
|
|
20240327,180200,5572309660,5600,5600,5600,5600,0
|
|
20240327,180100,5572309660,5600,5600,5600,5600,0
|
|
20240327,180000,5572309660,5600,5600,5600,5600,0
|
|
20240327,175900,5572309660,5600,5600,5600,5600,0
|
|
20240327,175800,5572309660,5600,5600,5600,5600,0
|
|
20240327,175700,5572309660,5600,5600,5600,5600,0
|
|
20240327,175600,5572309660,5600,5600,5600,5600,0
|
|
20240327,175500,5572309660,5600,5600,5600,5600,0
|
|
20240327,175400,5572309660,5600,5600,5600,5600,0
|
|
20240327,175300,5572309660,5600,5600,5600,5600,0
|
|
20240327,175200,5572309660,5600,5600,5600,5600,0
|
|
20240327,175100,5572309660,5600,5600,5600,5600,31428
|
|
20240327,175000,5572309660,5600,5600,5600,5600,0
|
|
20240327,174900,5572309660,5600,5600,5600,5600,0
|
|
20240327,174800,5572309660,5600,5600,5600,5600,0
|
|
20240327,174700,5572309660,5600,5600,5600,5600,0
|
|
20240327,174600,5572309660,5600,5600,5600,5600,0
|
|
20240327,174500,5572309660,5600,5600,5600,5600,0
|
|
20240327,174400,5572309660,5600,5600,5600,5600,0
|
|
20240327,174300,5572309660,5600,5600,5600,5600,0
|
|
20240327,174200,5572309660,5600,5600,5600,5600,0
|
|
20240327,174100,5572309660,5600,5600,5600,5600,0
|
|
20240327,174000,5572309660,5600,5600,5600,5600,0
|
|
20240327,173900,5572309660,5600,5600,5600,5600,0
|
|
20240327,173800,5572309660,5600,5600,5600,5600,0
|
|
20240327,173700,5572309660,5600,5600,5600,5600,0
|
|
20240327,173600,5572309660,5600,5600,5600,5600,0
|
|
20240327,173500,5572309660,5600,5600,5600,5600,0
|
|
20240327,173400,5572309660,5600,5600,5600,5600,0
|
|
20240327,173300,5572309660,5600,5600,5600,5600,0
|
|
20240327,173200,5572309660,5600,5600,5600,5600,0
|
|
20240327,173100,5572309660,5600,5600,5600,5600,0
|
|
20240327,173000,5572309660,5600,5600,5600,5600,0
|
|
20240327,172900,5572309660,5600,5600,5600,5600,0
|
|
20240327,172800,5572309660,5600,5600,5600,5600,0
|
|
20240327,172700,5572309660,5600,5600,5600,5600,0
|
|
20240327,172600,5572309660,5600,5600,5600,5600,0
|
|
20240327,172500,5572309660,5600,5600,5600,5600,0
|
|
20240327,172400,5572309660,5600,5600,5600,5600,0
|
|
20240327,172300,5572309660,5600,5600,5600,5600,0
|
|
20240327,172200,5572309660,5600,5600,5600,5600,0
|
|
20240327,172100,5572309660,5600,5600,5600,5600,31428
|
|
20240327,172000,5572309660,5600,5600,5600,5600,0
|
|
20240327,171900,5572309660,5600,5600,5600,5600,0
|
|
20240327,171800,5572309660,5600,5600,5600,5600,0
|
|
20240327,171700,5572309660,5600,5600,5600,5600,0
|
|
20240327,171600,5572309660,5600,5600,5600,5600,0
|
|
20240327,171500,5572309660,5600,5600,5600,5600,0
|
|
20240327,171400,5572309660,5600,5600,5600,5600,0
|
|
20240327,171300,5572309660,5600,5600,5600,5600,0
|
|
20240327,171200,5572309660,5600,5600,5600,5600,0
|
|
20240327,171100,5572309660,5600,5600,5600,5600,0
|
|
20240327,171000,5572309660,5600,5600,5600,5600,0
|
|
20240327,170900,5572309660,5600,5600,5600,5600,0
|
|
20240327,170800,5572309660,5600,5600,5600,5600,0
|
|
20240327,170700,5572309660,5600,5600,5600,5600,0
|
|
20240327,170600,5572309660,5600,5600,5600,5600,0
|
|
20240327,170500,5572309660,5600,5600,5600,5600,0
|
|
20240327,170400,5572309660,5600,5600,5600,5600,0
|
|
20240327,170300,5572309660,5600,5600,5600,5600,0
|
|
20240327,170200,5572309660,5600,5600,5600,5600,0
|
|
20240327,170100,5572309660,5600,5600,5600,5600,0
|
|
20240327,170000,5572309660,5600,5600,5600,5600,0
|
|
20240327,165900,5572309660,5600,5600,5600,5600,0
|
|
20240327,165800,5572309660,5600,5600,5600,5600,0
|
|
20240327,165700,5572309660,5600,5600,5600,5600,0
|
|
20240327,165600,5572309660,5600,5600,5600,5600,0
|
|
20240327,165500,5572309660,5600,5600,5600,5600,0
|
|
20240327,165400,5572309660,5600,5600,5600,5600,0
|
|
20240327,165300,5572309660,5600,5600,5600,5600,0
|
|
20240327,165200,5572309660,5600,5600,5600,5600,0
|
|
20240327,165100,5572309660,5600,5600,5600,5600,31428
|
|
20240327,165000,5572309660,5600,5600,5600,5600,0
|
|
20240327,164900,5572309660,5600,5600,5600,5600,0
|
|
20240327,164800,5572309660,5600,5600,5600,5600,0
|
|
20240327,164700,5572309660,5600,5600,5600,5600,0
|
|
20240327,164600,5572309660,5600,5600,5600,5600,0
|
|
20240327,164500,5572309660,5600,5600,5600,5600,0
|
|
20240327,164400,5572309660,5600,5600,5600,5600,0
|
|
20240327,164300,5572309660,5600,5600,5600,5600,0
|
|
20240327,164200,5572309660,5600,5600,5600,5600,0
|
|
20240327,164100,5572309660,5600,5600,5600,5600,0
|
|
20240327,164000,5572309660,5600,5600,5600,5600,0
|
|
20240327,163900,5572309660,5600,5600,5600,5600,0
|
|
20240327,163800,5572309660,5600,5600,5600,5600,0
|
|
20240327,163700,5572309660,5600,5600,5600,5600,0
|
|
20240327,163600,5572309660,5600,5600,5600,5600,0
|
|
20240327,163500,5572309660,5600,5600,5600,5600,0
|
|
20240327,163400,5572309660,5600,5600,5600,5600,0
|
|
20240327,163300,5572309660,5600,5600,5600,5600,0
|
|
20240327,163200,5572309660,5600,5600,5600,5600,0
|
|
20240327,163100,5572309660,5600,5600,5600,5600,0
|
|
20240327,163000,5572309660,5600,5600,5600,5600,0
|
|
20240327,162900,5572309660,5600,5600,5600,5600,0
|
|
20240327,162800,5572309660,5600,5600,5600,5600,0
|
|
20240327,162700,5572309660,5600,5600,5600,5600,0
|
|
20240327,162600,5572309660,5600,5600,5600,5600,0
|
|
20240327,162500,5572309660,5600,5600,5600,5600,0
|
|
20240327,162400,5572309660,5600,5600,5600,5600,0
|
|
20240327,162300,5572309660,5600,5600,5600,5600,0
|
|
20240327,162200,5572309660,5600,5600,5600,5600,0
|
|
20240327,162100,5572309660,5600,5600,5600,5600,31428
|
|
20240327,162000,5572309660,5600,5600,5600,5600,0
|
|
20240327,161900,5572309660,5600,5600,5600,5600,0
|
|
20240327,161800,5572309660,5600,5600,5600,5600,0
|
|
20240327,161700,5572309660,5600,5600,5600,5600,0
|
|
20240327,161600,5572309660,5600,5600,5600,5600,0
|
|
20240327,161500,5572309660,5600,5600,5600,5600,0
|
|
20240327,161400,5572309660,5600,5600,5600,5600,0
|
|
20240327,161300,5572309660,5600,5600,5600,5600,0
|
|
20240327,161200,5572309660,5600,5600,5600,5600,0
|
|
20240327,161100,5572309660,5600,5600,5600,5600,0
|
|
20240327,161000,5572309660,5600,5600,5600,5600,0
|
|
20240327,160900,5572309660,5600,5600,5600,5600,0
|
|
20240327,160800,5572309660,5600,5600,5600,5600,0
|
|
20240327,160700,5572309660,5600,5600,5600,5600,0
|
|
20240327,160600,5572309660,5600,5600,5600,5600,0
|
|
20240327,160500,5572309660,5600,5600,5600,5600,0
|
|
20240327,160400,5572309660,5600,5600,5600,5600,0
|
|
20240327,160300,5572309660,5600,5600,5600,5600,0
|
|
20240327,160200,5572309660,5600,5600,5600,5600,0
|
|
20240327,160100,5572309660,5600,5600,5600,5600,0
|
|
20240327,160000,5572309660,5600,5600,5600,5600,0
|
|
20240327,155900,5572309660,5600,5600,5600,5600,0
|
|
20240327,155800,5572309660,5600,5600,5600,5600,0
|
|
20240327,155700,5572309660,5600,5600,5600,5600,0
|
|
20240327,155600,5572309660,5600,5600,5600,5600,0
|
|
20240327,155500,5572309660,5600,5600,5600,5600,0
|
|
20240327,155400,5572309660,5600,5600,5600,5600,0
|
|
20240327,155300,5572309660,5600,5600,5600,5600,0
|
|
20240327,155200,5572309660,5600,5600,5600,5600,0
|
|
20240327,155100,5572309660,5600,5600,5600,5600,31428
|
|
20240327,155000,5572309660,5600,5600,5600,5600,0
|
|
20240327,154900,5572309660,5600,5600,5600,5600,0
|
|
20240327,154800,5572309660,5600,5600,5600,5600,0
|
|
20240327,154700,5572309660,5600,5600,5600,5600,0
|
|
20240327,154600,5572309660,5600,5600,5600,5600,0
|
|
20240327,154500,5572309660,5600,5600,5600,5600,0
|
|
20240327,154400,5572309660,5600,5600,5600,5600,0
|
|
20240327,154300,5572309660,5600,5600,5600,5600,0
|
|
20240327,154200,5572309660,5600,5600,5600,5600,0
|
|
20240327,154100,5572309660,5600,5600,5600,5600,0
|
|
20240327,154000,5572309660,5600,5600,5600,5600,0
|
|
20240327,153900,5572309660,5600,5600,5600,5600,0
|
|
20240327,153800,5572309660,5600,5600,5600,5600,0
|
|
20240327,153700,5572309660,5600,5600,5600,5600,0
|
|
20240327,153600,5572309660,5600,5600,5600,5600,0
|
|
20240327,153500,5572309660,5600,5600,5600,5600,0
|
|
20240327,153400,5572309660,5600,5600,5600,5600,0
|
|
20240327,153300,5572309660,5600,5600,5600,5600,0
|
|
20240327,153200,5572309660,5600,5600,5600,5600,0
|
|
20240327,153100,5572309660,5600,5600,5600,5600,0
|
|
20240327,153000,5572309660,5600,5600,5600,5600,31428
|
|
20240327,152900,5396312860,5570,5570,5570,5570,0
|
|
20240327,152800,5396312860,5570,5570,5570,5570,0
|
|
20240327,152700,5396312860,5570,5570,5570,5570,0
|
|
20240327,152600,5396312860,5570,5570,5570,5570,0
|
|
20240327,152500,5396312860,5570,5570,5570,5570,0
|
|
20240327,152400,5396312860,5570,5570,5570,5570,0
|
|
20240327,152300,5396312860,5570,5570,5570,5570,0
|
|
20240327,152200,5396312860,5570,5570,5570,5570,0
|
|
20240327,152100,5396312860,5570,5570,5570,5570,0
|
|
20240327,152000,5396312860,5570,5570,5570,5570,0
|
|
20240327,151900,5396312860,5570,5570,5600,5560,5155
|
|
20240327,151800,5367547920,5590,5580,5600,5570,2543
|
|
20240327,151700,5353373040,5600,5590,5600,5580,1688
|
|
20240327,151600,5343932860,5580,5580,5600,5570,6448
|
|
20240327,151500,5307931640,5580,5570,5580,5570,2979
|
|
20240327,151400,5291322510,5570,5560,5570,5560,271
|
|
20240327,151300,5289813060,5550,5570,5570,5550,3472
|
|
20240327,151200,5270522260,5570,5580,5580,5570,1352
|
|
20240327,151100,5262989120,5570,5580,5580,5570,1695
|
|
20240327,151000,5253538960,5580,5580,5580,5570,1216
|
|
20240327,150900,5246753800,5590,5570,5590,5570,613
|
|
20240327,150800,5243335400,5580,5580,5580,5580,70
|
|
20240327,150700,5242944800,5580,5590,5590,5580,2499
|
|
20240327,150600,5228987800,5600,5590,5600,5590,1449
|
|
20240327,150500,5220874600,5580,5590,5590,5580,1044
|
|
20240327,150400,5215039970,5590,5590,5590,5590,277
|
|
20240327,150300,5213491540,5580,5580,5590,5580,1167
|
|
20240327,150200,5206974600,5560,5550,5560,5550,779
|
|
20240327,150100,5202647470,5550,5580,5590,5550,11291
|
|
20240327,150000,5139745520,5570,5580,5580,5570,974
|
|
20240327,145900,5134311590,5580,5580,5580,5580,430
|
|
20240327,145800,5131912190,5580,5600,5600,5580,3949
|
|
20240327,145700,5109837800,5590,5590,5600,5590,570
|
|
20240327,145600,5106651440,5600,5600,5600,5600,465
|
|
20240327,145500,5104047440,5610,5590,5610,5590,992
|
|
20240327,145400,5098491260,5600,5600,5600,5600,558
|
|
20240327,145300,5095366460,5590,5590,5590,5590,0
|
|
20240327,145200,5095366460,5590,5590,5600,5590,247
|
|
20240327,145100,5093985720,5590,5620,5620,5580,606
|
|
20240327,145000,5090602120,5580,5580,5620,5580,24
|
|
20240327,144900,5090468120,5590,5590,5590,5590,202
|
|
20240327,144800,5089338940,5620,5620,5620,5620,0
|
|
20240327,144700,5089338940,5620,5580,5620,5560,1247
|
|
20240327,144600,5082364320,5560,5610,5610,5560,16617
|
|
20240327,144500,4989784010,5610,5610,5610,5610,100
|
|
20240327,144400,4989223010,5620,5610,5620,5610,2
|
|
20240327,144300,4989211780,5600,5600,5600,5600,88
|
|
20240327,144200,4988718980,5600,5600,5600,5600,744
|
|
20240327,144100,4984552580,5600,5600,5600,5590,200
|
|
20240327,144000,4983433080,5590,5610,5610,5590,235
|
|
20240327,143900,4982117390,5610,5600,5610,5600,625
|
|
20240327,143800,4978617370,5590,5590,5590,5590,2
|
|
20240327,143700,4978606190,5600,5590,5600,5580,1064
|
|
20240327,143600,4972662630,5580,5590,5590,5580,1612
|
|
20240327,143500,4963652850,5590,5590,5590,5590,91
|
|
20240327,143400,4963144160,5590,5590,5610,5590,492
|
|
20240327,143300,4960388560,5590,5600,5600,5590,298
|
|
20240327,143200,4958721660,5590,5580,5620,5580,95
|
|
20240327,143100,4958190580,5590,5600,5600,5590,2216
|
|
20240327,143000,4945799880,5600,5600,5600,5590,1382
|
|
20240327,142900,4938072510,5600,5610,5610,5600,7724
|
|
20240327,142800,4894806670,5620,5620,5620,5620,24
|
|
20240327,142700,4894671790,5620,5610,5620,5610,2
|
|
20240327,142600,4894660560,5620,5630,5630,5620,578
|
|
20240327,142500,4891408480,5630,5630,5630,5630,24
|
|
20240327,142400,4891273360,5630,5610,5630,5610,535
|
|
20240327,142300,4888271970,5610,5610,5610,5610,355
|
|
20240327,142200,4886280420,5610,5610,5610,5610,172
|
|
20240327,142100,4885315500,5610,5610,5610,5610,208
|
|
20240327,142000,4884148620,5620,5620,5620,5610,808
|
|
20240327,141900,4879611570,5630,5610,5640,5610,1393
|
|
20240327,141800,4871791000,5640,5620,5640,5610,457
|
|
20240327,141700,4869221070,5610,5610,5610,5610,101
|
|
20240327,141600,4868654460,5610,5620,5620,5610,240
|
|
20240327,141500,4867307010,5620,5620,5620,5620,222
|
|
20240327,141400,4866059370,5620,5630,5630,5620,248
|
|
20240327,141300,4864665600,5630,5640,5640,5630,7
|
|
20240327,141200,4864626180,5620,5620,5630,5620,531
|
|
20240327,141100,4861641890,5630,5620,5630,5620,105
|
|
20240327,141000,4861051780,5620,5620,5620,5620,440
|
|
20240327,140900,4858578980,5620,5650,5650,5620,371
|
|
20240327,140800,4856485470,5650,5650,5650,5650,142
|
|
20240327,140700,4855683170,5650,5630,5650,5610,2800
|
|
20240327,140600,4839945800,5630,5630,5630,5630,0
|
|
20240327,140500,4839945800,5630,5630,5630,5630,514
|
|
20240327,140400,4837051980,5630,5630,5630,5630,800
|
|
20240327,140300,4832547980,5650,5660,5660,5650,352
|
|
20240327,140200,4830558990,5650,5650,5660,5650,105
|
|
20240327,140100,4829964720,5630,5630,5630,5630,846
|
|
20240327,140000,4825201740,5620,5610,5620,5610,620
|
|
20240327,135900,4821721780,5610,5620,5620,5610,2477
|
|
20240327,135800,4807809790,5630,5620,5630,5620,320
|
|
20240327,135700,4806011340,5620,5640,5650,5620,3246
|
|
20240327,135600,4787722410,5640,5630,5650,5630,55
|
|
20240327,135500,4787412720,5630,5630,5630,5630,1
|
|
20240327,135400,4787407090,5650,5650,5650,5650,501
|
|
20240327,135300,4784576440,5640,5640,5640,5620,1965
|
|
20240327,135200,4773509140,5630,5640,5640,5630,1351
|
|
20240327,135100,4765896010,5640,5640,5640,5640,1000
|
|
20240327,135000,4760256010,5630,5630,5630,5630,717
|
|
20240327,134900,4756219300,5640,5640,5650,5630,1237
|
|
20240327,134800,4749236790,5640,5650,5650,5640,3173
|
|
20240327,134700,4731340070,5650,5670,5670,5650,4463
|
|
20240327,134600,4706119920,5670,5660,5670,5660,500
|
|
20240327,134500,4703287530,5670,5660,5670,5660,102
|
|
20240327,134400,4702710200,5650,5650,5650,5650,658
|
|
20240327,134300,4698992500,5650,5650,5650,5650,517
|
|
20240327,134200,4696071450,5650,5660,5670,5650,4047
|
|
20240327,134100,4673188870,5650,5650,5650,5650,600
|
|
20240327,134000,4669798870,5660,5650,5660,5650,1130
|
|
20240327,133900,4663414330,5660,5650,5660,5650,650
|
|
20240327,133800,4659736330,5650,5660,5660,5650,1516
|
|
20240327,133700,4651156770,5670,5670,5670,5670,0
|
|
20240327,133600,4651156770,5670,5670,5670,5670,975
|
|
20240327,133500,4645628520,5670,5670,5680,5670,1035
|
|
20240327,133400,4639759070,5660,5660,5660,5660,386
|
|
20240327,133300,4637574310,5660,5670,5670,5660,620
|
|
20240327,133200,4634061310,5670,5660,5670,5660,1248
|
|
20240327,133100,4626996310,5660,5660,5660,5650,1137
|
|
20240327,133000,4620568260,5650,5640,5650,5640,711
|
|
20240327,132900,4616552840,5650,5640,5650,5640,51
|
|
20240327,132800,4616264700,5640,5640,5640,5640,81
|
|
20240327,132700,4615807860,5650,5650,5650,5650,30
|
|
20240327,132600,4615638360,5650,5650,5650,5650,1864
|
|
20240327,132500,4605106760,5650,5650,5650,5650,54
|
|
20240327,132400,4604801660,5650,5650,5650,5650,5
|
|
20240327,132300,4604773410,5650,5650,5650,5650,10
|
|
20240327,132200,4604716910,5640,5640,5640,5640,1457
|
|
20240327,132100,4596499430,5640,5640,5640,5640,2417
|
|
20240327,132000,4582867550,5660,5650,5660,5650,880
|
|
20240327,131900,4577886760,5660,5640,5660,5640,1617
|
|
20240327,131800,4568738380,5660,5640,5660,5640,451
|
|
20240327,131700,4566191640,5630,5620,5630,5620,2986
|
|
20240327,131600,4549380480,5630,5620,5630,5620,24
|
|
20240327,131500,4549245580,5620,5620,5620,5620,90
|
|
20240327,131400,4548739780,5620,5620,5620,5620,1986
|
|
20240327,131300,4537578460,5620,5630,5630,5620,1115
|
|
20240327,131200,4531307330,5610,5610,5610,5610,0
|
|
20240327,131100,4531307330,5610,5620,5620,5610,243
|
|
20240327,131000,4529943670,5620,5620,5620,5600,3289
|
|
20240327,130900,4511475020,5620,5610,5620,5610,825
|
|
20240327,130800,4506842770,5610,5610,5610,5600,826
|
|
20240327,130700,4502213080,5620,5620,5620,5620,158
|
|
20240327,130600,4501325120,5620,5620,5620,5610,1541
|
|
20240327,130500,4492668540,5620,5620,5620,5620,0
|
|
20240327,130400,4492668540,5620,5620,5620,5620,398
|
|
20240327,130300,4490431780,5630,5630,5630,5630,1
|
|
20240327,130200,4490426150,5630,5630,5630,5630,100
|
|
20240327,130100,4489863150,5630,5620,5630,5620,3584
|
|
20240327,130000,4469720980,5620,5620,5620,5620,131
|
|
20240327,125900,4468984760,5610,5620,5620,5610,116
|
|
20240327,125800,4468333390,5620,5620,5640,5610,1047
|
|
20240327,125700,4462450420,5640,5620,5640,5620,238
|
|
20240327,125600,4461109470,5630,5630,5630,5630,525
|
|
20240327,125500,4458153720,5620,5620,5620,5620,350
|
|
20240327,125400,4456186720,5620,5610,5620,5610,422
|
|
20240327,125300,4453815300,5610,5610,5610,5610,886
|
|
20240327,125200,4448844840,5610,5610,5610,5610,99
|
|
20240327,125100,4448289450,5610,5610,5610,5610,200
|
|
20240327,125000,4447167450,5610,5620,5620,5610,497
|
|
20240327,124900,4444375160,5620,5600,5620,5600,2
|
|
20240327,124800,4444363940,5600,5610,5610,5600,710
|
|
20240327,124700,4440387760,5610,5620,5620,5610,869
|
|
20240327,124600,4435512620,5630,5630,5630,5630,4
|
|
20240327,124500,4435490100,5630,5640,5670,5580,17966
|
|
20240327,124400,4334908950,5640,5640,5680,5640,1257
|
|
20240327,124300,4327818670,5640,5650,5690,5630,5816
|
|
20240327,124200,4294933540,5650,5650,5650,5640,42
|
|
20240327,124100,4294696250,5650,5660,5660,5650,1064
|
|
20240327,124000,4288684640,5650,5670,5670,5650,5218
|
|
20240327,123900,4259144330,5670,5670,5670,5670,0
|
|
20240327,123800,4259144330,5670,5700,5700,5670,2622
|
|
20240327,123700,4244228030,5700,5710,5710,5700,5271
|
|
20240327,123600,4214170320,5710,5700,5710,5700,1055
|
|
20240327,123500,4208150970,5700,5690,5700,5680,2130
|
|
20240327,123400,4196017200,5700,5680,5700,5680,1262
|
|
20240327,123300,4188833080,5680,5680,5680,5670,736
|
|
20240327,123200,4184657760,5670,5670,5670,5670,351
|
|
20240327,123100,4182667590,5670,5670,5670,5670,40
|
|
20240327,123000,4182440790,5670,5670,5680,5670,1016
|
|
20240327,122900,4176679070,5680,5690,5690,5670,1120
|
|
20240327,122800,4170315910,5700,5680,5700,5670,4440
|
|
20240327,122700,4145087460,5690,5670,5700,5670,3706
|
|
20240327,122600,4124034310,5670,5690,5690,5670,2124
|
|
20240327,122500,4111968140,5690,5670,5690,5660,1314
|
|
20240327,122400,4104509480,5680,5680,5680,5670,948
|
|
20240327,122300,4099128840,5680,5680,5680,5680,817
|
|
20240327,122200,4094488280,5680,5670,5680,5670,664
|
|
20240327,122100,4090717390,5680,5670,5680,5670,410
|
|
20240327,122000,4088391690,5670,5660,5670,5650,6000
|
|
20240327,121900,4054399950,5650,5640,5650,5640,1839
|
|
20240327,121800,4044009650,5640,5650,5650,5640,5613
|
|
20240327,121700,4012322100,5650,5650,5660,5650,462
|
|
20240327,121600,4009711700,5660,5670,5670,5660,1309
|
|
20240327,121500,4002300840,5670,5680,5680,5670,521
|
|
20240327,121400,3999346750,5670,5670,5680,5670,2666
|
|
20240327,121300,3984228330,5680,5670,5680,5670,560
|
|
20240327,121200,3981049440,5670,5660,5670,5660,2422
|
|
20240327,121100,3967335520,5670,5660,5670,5660,544
|
|
20240327,121000,3964251480,5660,5670,5670,5660,2661
|
|
20240327,120900,3949178830,5670,5680,5680,5670,1340
|
|
20240327,120800,3941579630,5670,5660,5670,5650,526
|
|
20240327,120700,3938601170,5650,5660,5700,5650,4842
|
|
20240327,120600,3911082550,5660,5680,5680,5660,161
|
|
20240327,120500,3910169340,5680,5660,5680,5660,2581
|
|
20240327,120400,3895542630,5650,5650,5660,5650,2028
|
|
20240327,120300,3884075020,5650,5660,5660,5640,239
|
|
20240327,120200,3882723680,5660,5640,5660,5640,814
|
|
20240327,120100,3878126660,5630,5620,5630,5620,2187
|
|
20240327,120000,3865832920,5620,5630,5630,5620,1198
|
|
20240327,115900,3859088230,5630,5620,5640,5620,1024
|
|
20240327,115800,3853325140,5620,5640,5640,5620,3719
|
|
20240327,115700,3832386480,5640,5650,5670,5630,2405
|
|
20240327,115600,3818803380,5670,5640,5670,5630,7136
|
|
20240327,115500,3778492950,5640,5630,5640,5630,5889
|
|
20240327,115400,3745308120,5630,5620,5630,5620,1645
|
|
20240327,115300,3736063190,5620,5590,5620,5590,1603
|
|
20240327,115200,3727054450,5590,5600,5620,5590,3268
|
|
20240327,115100,3708736990,5610,5600,5610,5590,932
|
|
20240327,115000,3703519220,5600,5590,5600,5580,1010
|
|
20240327,114900,3697867090,5580,5580,5580,5580,109
|
|
20240327,114800,3697258870,5580,5580,5590,5580,9
|
|
20240327,114700,3697208630,5580,5580,5590,5580,1845
|
|
20240327,114600,3686912630,5580,5570,5590,5570,1647
|
|
20240327,114500,3677725070,5570,5560,5570,5560,713
|
|
20240327,114400,3673753680,5560,5580,5580,5560,415
|
|
20240327,114300,3671446180,5580,5570,5600,5560,5906
|
|
20240327,114200,3638395640,5570,5560,5570,5550,216
|
|
20240327,114100,3637194680,5560,5550,5560,5550,348
|
|
20240327,114000,3635259860,5550,5550,5560,5550,801
|
|
20240327,113900,3630809930,5550,5560,5560,5550,549
|
|
20240327,113800,3627758600,5560,5540,5560,5540,1096
|
|
20240327,113700,3621671590,5540,5540,5540,5540,36
|
|
20240327,113600,3621472150,5540,5540,5550,5540,320
|
|
20240327,113500,3619698850,5540,5550,5550,5540,3453
|
|
20240327,113400,3600536880,5550,5560,5560,5550,10085
|
|
20240327,113300,3544506530,5560,5570,5570,5560,90
|
|
20240327,113200,3544005320,5570,5560,5570,5560,184
|
|
20240327,113100,3542981080,5570,5560,5570,5560,776
|
|
20240327,113000,3538663870,5570,5560,5570,5550,245
|
|
20240327,112900,3537301850,5560,5560,5560,5560,158
|
|
20240327,112800,3536423370,5560,5550,5560,5550,811
|
|
20240327,112700,3531914600,5560,5550,5560,5550,42
|
|
20240327,112600,3531681490,5550,5540,5560,5540,1378
|
|
20240327,112500,3524034080,5550,5540,5550,5540,52
|
|
20240327,112400,3523745890,5540,5550,5550,5540,832
|
|
20240327,112300,3519129230,5560,5570,5570,5560,2709
|
|
20240327,112200,3504050290,5570,5590,5590,5570,1618
|
|
20240327,112100,3495025000,5590,5580,5600,5580,1059
|
|
20240327,112000,3489108040,5580,5570,5580,5570,446
|
|
20240327,111900,3486619370,5580,5580,5600,5580,291
|
|
20240327,111800,3484992810,5580,5570,5590,5570,637
|
|
20240327,111700,3481443090,5580,5570,5590,5570,1075
|
|
20240327,111600,3475443220,5570,5550,5570,5550,1723
|
|
20240327,111500,3465871010,5550,5540,5550,5530,1389
|
|
20240327,111400,3458181820,5540,5540,5540,5540,1519
|
|
20240327,111300,3449766560,5540,5530,5540,5530,1430
|
|
20240327,111200,3441850860,5530,5530,5540,5530,1305
|
|
20240327,111100,3434632960,5530,5550,5550,5530,1164
|
|
20240327,111000,3428193390,5550,5570,5570,5550,1144
|
|
20240327,110900,3421831740,5570,5570,5580,5570,2492
|
|
20240327,110800,3407949890,5570,5530,5570,5520,6172
|
|
20240327,110700,3373667340,5530,5530,5540,5510,1049
|
|
20240327,110600,3367865240,5500,5510,5510,5500,8238
|
|
20240327,110500,3322489190,5520,5500,5530,5500,550
|
|
20240327,110400,3319463190,5500,5500,5510,5500,12202
|
|
20240327,110300,3252350820,5510,5500,5510,5500,6887
|
|
20240327,110200,3214403460,5500,5520,5530,5500,2339
|
|
20240327,110100,3201535810,5520,5550,5550,5500,8211
|
|
20240327,110000,3156288720,5550,5540,5550,5540,926
|
|
20240327,105900,3151158080,5540,5540,5540,5540,220
|
|
20240327,105800,3149939280,5550,5550,5550,5550,258
|
|
20240327,105700,3148507380,5550,5540,5550,5540,1078
|
|
20240327,105600,3142533410,5540,5540,5550,5540,185
|
|
20240327,105500,3141508460,5540,5530,5540,5530,565
|
|
20240327,105400,3138381580,5530,5530,5540,5530,332
|
|
20240327,105300,3136543800,5510,5540,5540,5510,9493
|
|
20240327,105200,3084213540,5550,5540,5550,5540,778
|
|
20240327,105100,3079898280,5520,5530,5540,5520,12156
|
|
20240327,105000,3012716770,5530,5550,5550,5530,8376
|
|
20240327,104900,2966355370,5560,5540,5560,5540,1975
|
|
20240327,104800,2955412410,5540,5560,5560,5540,6882
|
|
20240327,104700,2917264570,5570,5570,5570,5560,104
|
|
20240327,104600,2916685410,5570,5560,5570,5550,223
|
|
20240327,104500,2915445260,5560,5560,5560,5540,3417
|
|
20240327,104400,2896465290,5560,5560,5560,5550,4920
|
|
20240327,104300,2869143810,5560,5560,5560,5560,89
|
|
20240327,104200,2868648970,5570,5560,5570,5560,2315
|
|
20240327,104100,2855776880,5560,5560,5570,5560,1958
|
|
20240327,104000,2844890210,5560,5570,5570,5550,1696
|
|
20240327,103900,2835460320,5570,5570,5570,5570,355
|
|
20240327,103800,2833482970,5570,5550,5570,5550,8276
|
|
20240327,103700,2787480440,5550,5560,5570,5550,6098
|
|
20240327,103600,2753587540,5560,5560,5570,5560,2515
|
|
20240327,103500,2739589960,5560,5580,5590,5560,11951
|
|
20240327,103400,2673021280,5580,5580,5580,5580,1147
|
|
20240327,103300,2666621020,5580,5580,5580,5580,1468
|
|
20240327,103200,2658429580,5580,5590,5590,5580,732
|
|
20240327,103100,2654342840,5590,5590,5590,5580,280
|
|
20240327,103000,2652780060,5590,5580,5590,5580,568
|
|
20240327,102900,2649605700,5580,5600,5600,5580,2067
|
|
20240327,102800,2638055350,5590,5600,5600,5590,840
|
|
20240327,102700,2633359670,5600,5600,5610,5600,1619
|
|
20240327,102600,2624288810,5610,5600,5610,5600,1243
|
|
20240327,102500,2617327010,5600,5590,5600,5590,775
|
|
20240327,102400,2612990110,5590,5570,5590,5570,3246
|
|
20240327,102300,2594874070,5570,5600,5600,5570,19767
|
|
20240327,102200,2484395200,5600,5610,5620,5600,1694
|
|
20240327,102100,2474906560,5620,5620,5620,5600,3441
|
|
20240327,102000,2455633080,5620,5600,5620,5600,2350
|
|
20240327,101900,2442441380,5610,5600,5610,5600,1895
|
|
20240327,101800,2431815930,5610,5600,5610,5600,11
|
|
20240327,101700,2431754290,5610,5600,5610,5600,657
|
|
20240327,101600,2428069860,5610,5610,5610,5600,903
|
|
20240327,101500,2423005150,5610,5620,5620,5600,2973
|
|
20240327,101400,2406323430,5620,5610,5620,5610,128
|
|
20240327,101300,2405605050,5610,5620,5620,5610,402
|
|
20240327,101200,2403349090,5620,5620,5620,5610,630
|
|
20240327,101100,2399814760,5620,5620,5630,5610,1842
|
|
20240327,101000,2389462640,5620,5620,5620,5610,1701
|
|
20240327,100900,2379904780,5620,5610,5620,5610,1040
|
|
20240327,100800,2374066930,5620,5610,5620,5610,1157
|
|
20240327,100700,2367572850,5610,5610,5620,5610,423
|
|
20240327,100600,2365199270,5610,5630,5630,5610,1070
|
|
20240327,100500,2359185490,5630,5630,5640,5620,2135
|
|
20240327,100400,2347168910,5630,5610,5630,5610,201
|
|
20240327,100300,2346039120,5620,5620,5620,5610,1860
|
|
20240327,100200,2335593120,5630,5630,5630,5620,1541
|
|
20240327,100100,2326918690,5630,5620,5640,5620,909
|
|
20240327,100000,2321800960,5630,5620,5630,5610,2086
|
|
20240327,095900,2310069830,5610,5620,5620,5600,363
|
|
20240327,095800,2308035350,5620,5600,5620,5590,1392
|
|
20240327,095700,2300240030,5600,5600,5620,5590,3251
|
|
20240327,095600,2282030070,5600,5610,5620,5600,916
|
|
20240327,095500,2276899780,5620,5620,5620,5600,4032
|
|
20240327,095400,2254279690,5620,5630,5630,5610,1047
|
|
20240327,095300,2248401110,5610,5640,5640,5610,898
|
|
20240327,095200,2243363040,5620,5630,5630,5620,2979
|
|
20240327,095100,2226608210,5630,5650,5650,5630,285
|
|
20240327,095000,2225001200,5640,5640,5640,5630,400
|
|
20240327,094900,2222748050,5640,5640,5640,5630,626
|
|
20240327,094800,2219217610,5640,5640,5640,5630,2429
|
|
20240327,094700,2205532250,5630,5630,5640,5620,884
|
|
20240327,094600,2200555270,5630,5630,5630,5620,436
|
|
20240327,094500,2198101220,5630,5640,5640,5630,1365
|
|
20240327,094400,2190403260,5640,5620,5640,5610,1972
|
|
20240327,094300,2179317130,5620,5630,5640,5620,3551
|
|
20240327,094200,2159342280,5640,5620,5640,5610,5805
|
|
20240327,094100,2126710510,5610,5610,5610,5610,1819
|
|
20240327,094000,2116505920,5610,5610,5610,5610,118
|
|
20240327,093900,2115843940,5600,5600,5620,5590,23151
|
|
20240327,093800,1986196470,5590,5590,5600,5590,1409
|
|
20240327,093700,1978316440,5590,5590,5600,5590,14217
|
|
20240327,093600,1898833210,5610,5610,5610,5590,8494
|
|
20240327,093500,1851265970,5600,5610,5610,5600,4347
|
|
20240327,093400,1826887070,5620,5620,5620,5610,462
|
|
20240327,093300,1824292340,5610,5620,5630,5600,13696
|
|
20240327,093200,1747457630,5620,5630,5630,5620,713
|
|
20240327,093100,1743449470,5620,5620,5630,5620,4149
|
|
20240327,093000,1720124700,5630,5640,5640,5620,3073
|
|
20240327,092900,1702832400,5630,5640,5640,5630,1052
|
|
20240327,092800,1696902130,5630,5620,5640,5620,2351
|
|
20240327,092700,1683669050,5630,5640,5640,5620,2187
|
|
20240327,092600,1671338400,5650,5640,5650,5620,5039
|
|
20240327,092500,1642958850,5630,5660,5660,5620,4894
|
|
20240327,092400,1615379750,5660,5630,5660,5630,3442
|
|
20240327,092300,1595966790,5630,5640,5640,5610,3966
|
|
20240327,092200,1573681380,5640,5630,5640,5620,1378
|
|
20240327,092100,1565928510,5620,5630,5640,5620,2534
|
|
20240327,092000,1551675860,5640,5620,5640,5610,3428
|
|
20240327,091900,1532403550,5600,5630,5640,5600,12335
|
|
20240327,091800,1463204250,5610,5620,5630,5600,8630
|
|
20240327,091700,1414790830,5600,5630,5630,5600,5719
|
|
20240327,091600,1382731140,5630,5610,5630,5600,15871
|
|
20240327,091500,1293757130,5610,5630,5630,5610,7212
|
|
20240327,091400,1253250110,5630,5650,5650,5620,7134
|
|
20240327,091300,1213069770,5640,5630,5650,5620,7279
|
|
20240327,091200,1172096750,5630,5660,5660,5620,5177
|
|
20240327,091100,1142929570,5620,5620,5650,5620,3829
|
|
20240327,091000,1121384470,5640,5670,5670,5610,5852
|
|
20240327,090900,1088402410,5660,5660,5680,5650,5003
|
|
20240327,090800,1060116210,5660,5610,5660,5610,6946
|
|
20240327,090700,1020969550,5610,5660,5660,5600,27266
|
|
20240327,090600,867773940,5650,5710,5710,5640,25491
|
|
20240327,090500,723108320,5710,5680,5720,5680,8152
|
|
20240327,090400,676611470,5700,5700,5710,5670,8269
|
|
20240327,090300,629598810,5700,5680,5720,5630,34547
|
|
20240327,090200,433710730,5680,5720,5720,5680,5680
|
|
20240327,090100,401369990,5710,5710,5710,5680,10518
|
|
20240327,090000,341434070,5710,5670,5710,5650,57890
|