631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,192800,3171968910,5890,5890,5890,5890,31583
|
|
20240326,192700,3171968910,5890,5890,5890,5890,0
|
|
20240326,192600,3171968910,5890,5890,5890,5890,0
|
|
20240326,192500,3171968910,5890,5890,5890,5890,0
|
|
20240326,192400,3171968910,5890,5890,5890,5890,0
|
|
20240326,192300,3171968910,5890,5890,5890,5890,0
|
|
20240326,192200,3171968910,5890,5890,5890,5890,0
|
|
20240326,192100,3171968910,5890,5890,5890,5890,0
|
|
20240326,192000,3171968910,5890,5890,5890,5890,0
|
|
20240326,191900,3171968910,5890,5890,5890,5890,0
|
|
20240326,191800,3171968910,5890,5890,5890,5890,0
|
|
20240326,191700,3171968910,5890,5890,5890,5890,0
|
|
20240326,191600,3171968910,5890,5890,5890,5890,0
|
|
20240326,191500,3171968910,5890,5890,5890,5890,0
|
|
20240326,191400,3171968910,5890,5890,5890,5890,0
|
|
20240326,191300,3171968910,5890,5890,5890,5890,0
|
|
20240326,191200,3171968910,5890,5890,5890,5890,0
|
|
20240326,191100,3171968910,5890,5890,5890,5890,0
|
|
20240326,191000,3171968910,5890,5890,5890,5890,0
|
|
20240326,190900,3171968910,5890,5890,5890,5890,0
|
|
20240326,190800,3171968910,5890,5890,5890,5890,0
|
|
20240326,190700,3171968910,5890,5890,5890,5890,0
|
|
20240326,190600,3171968910,5890,5890,5890,5890,0
|
|
20240326,190500,3171968910,5890,5890,5890,5890,0
|
|
20240326,190400,3171968910,5890,5890,5890,5890,0
|
|
20240326,190300,3171968910,5890,5890,5890,5890,0
|
|
20240326,190200,3171968910,5890,5890,5890,5890,0
|
|
20240326,190100,3171968910,5890,5890,5890,5890,0
|
|
20240326,190000,3171968910,5890,5890,5890,5890,0
|
|
20240326,185900,3171968910,5890,5890,5890,5890,0
|
|
20240326,185800,3171968910,5890,5890,5890,5890,31583
|
|
20240326,185700,3171968910,5890,5890,5890,5890,0
|
|
20240326,185600,3171968910,5890,5890,5890,5890,0
|
|
20240326,185500,3171968910,5890,5890,5890,5890,0
|
|
20240326,185400,3171968910,5890,5890,5890,5890,0
|
|
20240326,185300,3171968910,5890,5890,5890,5890,0
|
|
20240326,185200,3171968910,5890,5890,5890,5890,0
|
|
20240326,185100,3171968910,5890,5890,5890,5890,0
|
|
20240326,185000,3171968910,5890,5890,5890,5890,0
|
|
20240326,184900,3171968910,5890,5890,5890,5890,0
|
|
20240326,184800,3171968910,5890,5890,5890,5890,0
|
|
20240326,184700,3171968910,5890,5890,5890,5890,0
|
|
20240326,184600,3171968910,5890,5890,5890,5890,0
|
|
20240326,184500,3171968910,5890,5890,5890,5890,0
|
|
20240326,184400,3171968910,5890,5890,5890,5890,0
|
|
20240326,184300,3171968910,5890,5890,5890,5890,0
|
|
20240326,184200,3171968910,5890,5890,5890,5890,0
|
|
20240326,184100,3171968910,5890,5890,5890,5890,0
|
|
20240326,184000,3171968910,5890,5890,5890,5890,0
|
|
20240326,183900,3171968910,5890,5890,5890,5890,0
|
|
20240326,183800,3171968910,5890,5890,5890,5890,0
|
|
20240326,183700,3171968910,5890,5890,5890,5890,0
|
|
20240326,183600,3171968910,5890,5890,5890,5890,0
|
|
20240326,183500,3171968910,5890,5890,5890,5890,0
|
|
20240326,183400,3171968910,5890,5890,5890,5890,0
|
|
20240326,183300,3171968910,5890,5890,5890,5890,0
|
|
20240326,183200,3171968910,5890,5890,5890,5890,0
|
|
20240326,183100,3171968910,5890,5890,5890,5890,0
|
|
20240326,183000,3171968910,5890,5890,5890,5890,0
|
|
20240326,182900,3171968910,5890,5890,5890,5890,0
|
|
20240326,182800,3171968910,5890,5890,5890,5890,31583
|
|
20240326,182700,3171968910,5890,5890,5890,5890,0
|
|
20240326,182600,3171968910,5890,5890,5890,5890,0
|
|
20240326,182500,3171968910,5890,5890,5890,5890,0
|
|
20240326,182400,3171968910,5890,5890,5890,5890,0
|
|
20240326,182300,3171968910,5890,5890,5890,5890,0
|
|
20240326,182200,3171968910,5890,5890,5890,5890,0
|
|
20240326,182100,3171968910,5890,5890,5890,5890,0
|
|
20240326,182000,3171968910,5890,5890,5890,5890,0
|
|
20240326,181900,3171968910,5890,5890,5890,5890,0
|
|
20240326,181800,3171968910,5890,5890,5890,5890,0
|
|
20240326,181700,3171968910,5890,5890,5890,5890,0
|
|
20240326,181600,3171968910,5890,5890,5890,5890,0
|
|
20240326,181500,3171968910,5890,5890,5890,5890,0
|
|
20240326,181400,3171968910,5890,5890,5890,5890,0
|
|
20240326,181300,3171968910,5890,5890,5890,5890,0
|
|
20240326,181200,3171968910,5890,5890,5890,5890,0
|
|
20240326,181100,3171968910,5890,5890,5890,5890,0
|
|
20240326,181000,3171968910,5890,5890,5890,5890,0
|
|
20240326,180900,3171968910,5890,5890,5890,5890,0
|
|
20240326,180800,3171968910,5890,5890,5890,5890,0
|
|
20240326,180700,3171968910,5890,5890,5890,5890,0
|
|
20240326,180600,3171968910,5890,5890,5890,5890,0
|
|
20240326,180500,3171968910,5890,5890,5890,5890,0
|
|
20240326,180400,3171968910,5890,5890,5890,5890,0
|
|
20240326,180300,3171968910,5890,5890,5890,5890,0
|
|
20240326,180200,3171968910,5890,5890,5890,5890,0
|
|
20240326,180100,3171968910,5890,5890,5890,5890,0
|
|
20240326,180000,3171968910,5890,5890,5890,5890,0
|
|
20240326,175900,3171968910,5890,5890,5890,5890,0
|
|
20240326,175800,3171968910,5890,5890,5890,5890,31583
|
|
20240326,175700,3171968910,5890,5890,5890,5890,0
|
|
20240326,175600,3171968910,5890,5890,5890,5890,0
|
|
20240326,175500,3171968910,5890,5890,5890,5890,0
|
|
20240326,175400,3171968910,5890,5890,5890,5890,0
|
|
20240326,175300,3171968910,5890,5890,5890,5890,0
|
|
20240326,175200,3171968910,5890,5890,5890,5890,0
|
|
20240326,175100,3171968910,5890,5890,5890,5890,0
|
|
20240326,175000,3171968910,5890,5890,5890,5890,0
|
|
20240326,174900,3171968910,5890,5890,5890,5890,0
|
|
20240326,174800,3171968910,5890,5890,5890,5890,0
|
|
20240326,174700,3171968910,5890,5890,5890,5890,0
|
|
20240326,174600,3171968910,5890,5890,5890,5890,0
|
|
20240326,174500,3171968910,5890,5890,5890,5890,0
|
|
20240326,174400,3171968910,5890,5890,5890,5890,0
|
|
20240326,174300,3171968910,5890,5890,5890,5890,0
|
|
20240326,174200,3171968910,5890,5890,5890,5890,0
|
|
20240326,174100,3171968910,5890,5890,5890,5890,0
|
|
20240326,174000,3171968910,5890,5890,5890,5890,0
|
|
20240326,173900,3171968910,5890,5890,5890,5890,0
|
|
20240326,173800,3171968910,5890,5890,5890,5890,0
|
|
20240326,173700,3171968910,5890,5890,5890,5890,0
|
|
20240326,173600,3171968910,5890,5890,5890,5890,0
|
|
20240326,173500,3171968910,5890,5890,5890,5890,0
|
|
20240326,173400,3171968910,5890,5890,5890,5890,0
|
|
20240326,173300,3171968910,5890,5890,5890,5890,0
|
|
20240326,173200,3171968910,5890,5890,5890,5890,0
|
|
20240326,173100,3171968910,5890,5890,5890,5890,0
|
|
20240326,173000,3171968910,5890,5890,5890,5890,0
|
|
20240326,172900,3171968910,5890,5890,5890,5890,0
|
|
20240326,172800,3171968910,5890,5890,5890,5890,31583
|
|
20240326,172700,3171968910,5890,5890,5890,5890,0
|
|
20240326,172600,3171968910,5890,5890,5890,5890,0
|
|
20240326,172500,3171968910,5890,5890,5890,5890,0
|
|
20240326,172400,3171968910,5890,5890,5890,5890,0
|
|
20240326,172300,3171968910,5890,5890,5890,5890,0
|
|
20240326,172200,3171968910,5890,5890,5890,5890,0
|
|
20240326,172100,3171968910,5890,5890,5890,5890,0
|
|
20240326,172000,3171968910,5890,5890,5890,5890,0
|
|
20240326,171900,3171968910,5890,5890,5890,5890,0
|
|
20240326,171800,3171968910,5890,5890,5890,5890,0
|
|
20240326,171700,3171968910,5890,5890,5890,5890,0
|
|
20240326,171600,3171968910,5890,5890,5890,5890,0
|
|
20240326,171500,3171968910,5890,5890,5890,5890,0
|
|
20240326,171400,3171968910,5890,5890,5890,5890,0
|
|
20240326,171300,3171968910,5890,5890,5890,5890,0
|
|
20240326,171200,3171968910,5890,5890,5890,5890,0
|
|
20240326,171100,3171968910,5890,5890,5890,5890,0
|
|
20240326,171000,3171968910,5890,5890,5890,5890,0
|
|
20240326,170900,3171968910,5890,5890,5890,5890,0
|
|
20240326,170800,3171968910,5890,5890,5890,5890,0
|
|
20240326,170700,3171968910,5890,5890,5890,5890,0
|
|
20240326,170600,3171968910,5890,5890,5890,5890,0
|
|
20240326,170500,3171968910,5890,5890,5890,5890,0
|
|
20240326,170400,3171968910,5890,5890,5890,5890,0
|
|
20240326,170300,3171968910,5890,5890,5890,5890,0
|
|
20240326,170200,3171968910,5890,5890,5890,5890,0
|
|
20240326,170100,3171968910,5890,5890,5890,5890,0
|
|
20240326,170000,3171968910,5890,5890,5890,5890,0
|
|
20240326,165900,3171968910,5890,5890,5890,5890,0
|
|
20240326,165800,3171968910,5890,5890,5890,5890,31583
|
|
20240326,165700,3171968910,5890,5890,5890,5890,0
|
|
20240326,165600,3171968910,5890,5890,5890,5890,0
|
|
20240326,165500,3171968910,5890,5890,5890,5890,0
|
|
20240326,165400,3171968910,5890,5890,5890,5890,0
|
|
20240326,165300,3171968910,5890,5890,5890,5890,0
|
|
20240326,165200,3171968910,5890,5890,5890,5890,0
|
|
20240326,165100,3171968910,5890,5890,5890,5890,0
|
|
20240326,165000,3171968910,5890,5890,5890,5890,0
|
|
20240326,164900,3171968910,5890,5890,5890,5890,0
|
|
20240326,164800,3171968910,5890,5890,5890,5890,0
|
|
20240326,164700,3171968910,5890,5890,5890,5890,0
|
|
20240326,164600,3171968910,5890,5890,5890,5890,0
|
|
20240326,164500,3171968910,5890,5890,5890,5890,0
|
|
20240326,164400,3171968910,5890,5890,5890,5890,0
|
|
20240326,164300,3171968910,5890,5890,5890,5890,0
|
|
20240326,164200,3171968910,5890,5890,5890,5890,0
|
|
20240326,164100,3171968910,5890,5890,5890,5890,0
|
|
20240326,164000,3171968910,5890,5890,5890,5890,0
|
|
20240326,163900,3171968910,5890,5890,5890,5890,0
|
|
20240326,163800,3171968910,5890,5890,5890,5890,0
|
|
20240326,163700,3171968910,5890,5890,5890,5890,0
|
|
20240326,163600,3171968910,5890,5890,5890,5890,0
|
|
20240326,163500,3171968910,5890,5890,5890,5890,0
|
|
20240326,163400,3171968910,5890,5890,5890,5890,0
|
|
20240326,163300,3171968910,5890,5890,5890,5890,0
|
|
20240326,163200,3171968910,5890,5890,5890,5890,0
|
|
20240326,163100,3171968910,5890,5890,5890,5890,0
|
|
20240326,163000,3171968910,5890,5890,5890,5890,0
|
|
20240326,162900,3171968910,5890,5890,5890,5890,0
|
|
20240326,162800,3171968910,5890,5890,5890,5890,31583
|
|
20240326,162700,3171968910,5890,5890,5890,5890,0
|
|
20240326,162600,3171968910,5890,5890,5890,5890,0
|
|
20240326,162500,3171968910,5890,5890,5890,5890,0
|
|
20240326,162400,3171968910,5890,5890,5890,5890,0
|
|
20240326,162300,3171968910,5890,5890,5890,5890,0
|
|
20240326,162200,3171968910,5890,5890,5890,5890,0
|
|
20240326,162100,3171968910,5890,5890,5890,5890,0
|
|
20240326,162000,3171968910,5890,5890,5890,5890,0
|
|
20240326,161900,3171968910,5890,5890,5890,5890,0
|
|
20240326,161800,3171968910,5890,5890,5890,5890,0
|
|
20240326,161700,3171968910,5890,5890,5890,5890,0
|
|
20240326,161600,3171968910,5890,5890,5890,5890,0
|
|
20240326,161500,3171968910,5890,5890,5890,5890,0
|
|
20240326,161400,3171968910,5890,5890,5890,5890,0
|
|
20240326,161300,3171968910,5890,5890,5890,5890,0
|
|
20240326,161200,3171968910,5890,5890,5890,5890,0
|
|
20240326,161100,3171968910,5890,5890,5890,5890,0
|
|
20240326,161000,3171968910,5890,5890,5890,5890,0
|
|
20240326,160900,3171968910,5890,5890,5890,5890,0
|
|
20240326,160800,3171968910,5890,5890,5890,5890,0
|
|
20240326,160700,3171968910,5890,5890,5890,5890,0
|
|
20240326,160600,3171968910,5890,5890,5890,5890,0
|
|
20240326,160500,3171968910,5890,5890,5890,5890,0
|
|
20240326,160400,3171968910,5890,5890,5890,5890,0
|
|
20240326,160300,3171968910,5890,5890,5890,5890,0
|
|
20240326,160200,3171968910,5890,5890,5890,5890,0
|
|
20240326,160100,3171968910,5890,5890,5890,5890,0
|
|
20240326,160000,3171968910,5890,5890,5890,5890,0
|
|
20240326,155900,3171968910,5890,5890,5890,5890,0
|
|
20240326,155800,3171968910,5890,5890,5890,5890,31583
|
|
20240326,155700,3171968910,5890,5890,5890,5890,0
|
|
20240326,155600,3171968910,5890,5890,5890,5890,0
|
|
20240326,155500,3171968910,5890,5890,5890,5890,0
|
|
20240326,155400,3171968910,5890,5890,5890,5890,0
|
|
20240326,155300,3171968910,5890,5890,5890,5890,0
|
|
20240326,155200,3171968910,5890,5890,5890,5890,0
|
|
20240326,155100,3171968910,5890,5890,5890,5890,0
|
|
20240326,155000,3171968910,5890,5890,5890,5890,0
|
|
20240326,154900,3171968910,5890,5890,5890,5890,0
|
|
20240326,154800,3171968910,5890,5890,5890,5890,0
|
|
20240326,154700,3171968910,5890,5890,5890,5890,0
|
|
20240326,154600,3171968910,5890,5890,5890,5890,0
|
|
20240326,154500,3171968910,5890,5890,5890,5890,0
|
|
20240326,154400,3171968910,5890,5890,5890,5890,0
|
|
20240326,154300,3171968910,5890,5890,5890,5890,0
|
|
20240326,154200,3171968910,5890,5890,5890,5890,0
|
|
20240326,154100,3171968910,5890,5890,5890,5890,0
|
|
20240326,154000,3171968910,5890,5890,5890,5890,0
|
|
20240326,153900,3171968910,5890,5890,5890,5890,0
|
|
20240326,153800,3171968910,5890,5890,5890,5890,0
|
|
20240326,153700,3171968910,5890,5890,5890,5890,0
|
|
20240326,153600,3171968910,5890,5890,5890,5890,0
|
|
20240326,153500,3171968910,5890,5890,5890,5890,0
|
|
20240326,153400,3171968910,5890,5890,5890,5890,0
|
|
20240326,153300,3171968910,5890,5890,5890,5890,0
|
|
20240326,153200,3171968910,5890,5890,5890,5890,0
|
|
20240326,153100,3171968910,5890,5890,5890,5890,0
|
|
20240326,153000,3171968910,5890,5890,5890,5890,31583
|
|
20240326,152900,2985945040,5850,5850,5850,5850,0
|
|
20240326,152800,2985945040,5850,5850,5850,5850,0
|
|
20240326,152700,2985945040,5850,5850,5850,5850,0
|
|
20240326,152600,2985945040,5850,5850,5850,5850,0
|
|
20240326,152500,2985945040,5850,5850,5850,5850,0
|
|
20240326,152400,2985945040,5850,5850,5850,5850,0
|
|
20240326,152300,2985945040,5850,5850,5850,5850,0
|
|
20240326,152200,2985945040,5850,5850,5850,5850,0
|
|
20240326,152100,2985945040,5850,5850,5850,5850,0
|
|
20240326,152000,2985945040,5850,5850,5850,5850,0
|
|
20240326,151900,2985945040,5850,5880,5880,5850,12051
|
|
20240326,151800,2915247300,5880,5870,5890,5860,13698
|
|
20240326,151700,2834705150,5890,5860,5890,5850,8799
|
|
20240326,151600,2783041510,5860,5850,5860,5840,8351
|
|
20240326,151500,2734162380,5850,5830,5850,5820,4590
|
|
20240326,151400,2707371600,5830,5820,5840,5810,11974
|
|
20240326,151300,2637664780,5820,5840,5850,5820,15202
|
|
20240326,151200,2549002080,5840,5840,5850,5830,13456
|
|
20240326,151100,2470438330,5840,5810,5840,5790,9840
|
|
20240326,151000,2413175950,5810,5870,5900,5730,48179
|
|
20240326,150900,2132664710,5900,5860,5900,5830,41457
|
|
20240326,150800,1889457530,5850,5760,5860,5750,38396
|
|
20240326,150700,1666327500,5760,5770,5770,5750,1718
|
|
20240326,150600,1656423910,5750,5750,5770,5740,11158
|
|
20240326,150500,1592138850,5740,5750,5750,5730,2710
|
|
20240326,150400,1576567410,5750,5750,5750,5740,2136
|
|
20240326,150300,1564286700,5760,5730,5760,5720,7866
|
|
20240326,150200,1519097750,5730,5720,5730,5720,1815
|
|
20240326,150100,1508715940,5720,5710,5720,5710,286
|
|
20240326,150000,1507082870,5710,5720,5720,5710,104
|
|
20240326,145900,1506488480,5730,5710,5730,5710,135
|
|
20240326,145800,1505717610,5710,5720,5730,5710,335
|
|
20240326,145700,1503804160,5710,5730,5730,5710,1510
|
|
20240326,145600,1495175450,5730,5730,5730,5720,406
|
|
20240326,145500,1492850860,5710,5720,5720,5710,468
|
|
20240326,145400,1490177700,5720,5720,5720,5700,1609
|
|
20240326,145300,1480997790,5720,5730,5730,5720,27
|
|
20240326,145200,1480843210,5740,5740,5750,5700,5072
|
|
20240326,145100,1451897550,5750,5720,5750,5720,20000
|
|
20240326,145000,1337052020,5720,5720,5720,5720,792
|
|
20240326,144900,1332521780,5720,5700,5720,5700,145
|
|
20240326,144800,1331692780,5730,5690,5730,5690,704
|
|
20240326,144700,1327686900,5730,5710,5730,5700,3215
|
|
20240326,144600,1309305080,5700,5700,5710,5700,152
|
|
20240326,144500,1308437680,5710,5710,5710,5710,101
|
|
20240326,144400,1307860970,5720,5710,5720,5710,2701
|
|
20240326,144300,1292423150,5700,5700,5700,5700,50
|
|
20240326,144200,1292138150,5700,5710,5710,5700,645
|
|
20240326,144100,1288461350,5710,5700,5710,5700,98
|
|
20240326,144000,1287902740,5700,5700,5700,5700,18
|
|
20240326,143900,1287800140,5700,5710,5710,5700,20
|
|
20240326,143800,1287686120,5690,5690,5690,5690,0
|
|
20240326,143700,1287686120,5690,5710,5710,5690,42
|
|
20240326,143600,1287446980,5710,5720,5720,5700,588
|
|
20240326,143500,1284093200,5700,5700,5710,5700,2020
|
|
20240326,143400,1272566450,5690,5690,5690,5690,0
|
|
20240326,143300,1272566450,5690,5690,5690,5690,5
|
|
20240326,143200,1272538000,5690,5690,5690,5690,401
|
|
20240326,143100,1270256310,5680,5670,5680,5670,724
|
|
20240326,143000,1266147050,5660,5660,5660,5660,833
|
|
20240326,142900,1261432270,5670,5670,5670,5670,51
|
|
20240326,142800,1261143100,5670,5670,5670,5670,50
|
|
20240326,142700,1260859600,5680,5660,5680,5660,3
|
|
20240326,142600,1260842600,5670,5670,5670,5670,250
|
|
20240326,142500,1259425100,5670,5670,5670,5670,800
|
|
20240326,142400,1254889100,5690,5690,5690,5690,0
|
|
20240326,142300,1254889100,5690,5690,5690,5690,0
|
|
20240326,142200,1254889100,5690,5670,5690,5670,92
|
|
20240326,142100,1254366940,5690,5690,5690,5690,0
|
|
20240326,142000,1254366940,5690,5670,5690,5660,883
|
|
20240326,141900,1249367400,5690,5690,5690,5690,15
|
|
20240326,141800,1249282050,5690,5690,5690,5690,1
|
|
20240326,141700,1249276360,5670,5670,5670,5670,9
|
|
20240326,141600,1249225330,5670,5690,5690,5670,5
|
|
20240326,141500,1249196900,5690,5680,5690,5660,371
|
|
20240326,141400,1247091300,5690,5690,5690,5690,569
|
|
20240326,141300,1243853690,5700,5700,5700,5700,0
|
|
20240326,141200,1243853690,5700,5700,5700,5700,0
|
|
20240326,141100,1243853690,5700,5700,5700,5700,0
|
|
20240326,141000,1243853690,5700,5690,5700,5690,865
|
|
20240326,140900,1238923500,5700,5690,5700,5690,156
|
|
20240326,140800,1238035350,5690,5690,5690,5690,147
|
|
20240326,140700,1237198920,5690,5680,5690,5680,481
|
|
20240326,140600,1234462240,5680,5670,5680,5670,238
|
|
20240326,140500,1233111700,5670,5680,5680,5670,1036
|
|
20240326,140400,1227236040,5680,5700,5700,5680,1072
|
|
20240326,140300,1221132890,5700,5690,5700,5690,78
|
|
20240326,140200,1220689060,5690,5700,5700,5690,3890
|
|
20240326,140100,1198554940,5710,5700,5710,5690,416
|
|
20240326,140000,1196186780,5710,5700,5710,5700,88
|
|
20240326,135900,1195685170,5700,5700,5700,5700,102
|
|
20240326,135800,1195103770,5710,5710,5710,5710,0
|
|
20240326,135700,1195103770,5710,5710,5710,5710,104
|
|
20240326,135600,1194509930,5710,5710,5710,5710,1
|
|
20240326,135500,1194504220,5720,5720,5720,5720,1
|
|
20240326,135400,1194498500,5690,5700,5720,5690,1406
|
|
20240326,135300,1186491670,5720,5700,5720,5700,1849
|
|
20240326,135200,1175950850,5710,5710,5720,5710,392
|
|
20240326,135100,1173712520,5720,5720,5720,5710,952
|
|
20240326,135000,1168276580,5720,5710,5720,5710,433
|
|
20240326,134900,1165802150,5710,5720,5720,5710,201
|
|
20240326,134800,1164654430,5720,5710,5720,5710,153
|
|
20240326,134700,1163780790,5710,5720,5720,5710,50
|
|
20240326,134600,1163495280,5710,5700,5720,5700,1254
|
|
20240326,134500,1156325950,5700,5720,5730,5690,2391
|
|
20240326,134400,1142696030,5730,5720,5730,5720,4
|
|
20240326,134300,1142673140,5730,5730,5740,5710,1096
|
|
20240326,134200,1136393130,5730,5720,5730,5710,2542
|
|
20240326,134100,1121841770,5710,5710,5720,5710,2459
|
|
20240326,134000,1107796640,5710,5740,5740,5700,7072
|
|
20240326,133900,1067319360,5740,5730,5750,5720,9891
|
|
20240326,133800,1010558080,5730,5710,5730,5710,4605
|
|
20240326,133700,984191690,5720,5710,5720,5700,532
|
|
20240326,133600,981156060,5700,5710,5720,5700,1789
|
|
20240326,133500,970953020,5720,5700,5720,5690,1239
|
|
20240326,133400,963886360,5690,5700,5700,5680,2184
|
|
20240326,133300,951453040,5690,5690,5700,5680,232
|
|
20240326,133200,950132960,5690,5710,5710,5690,855
|
|
20240326,133100,945259580,5700,5690,5710,5680,6683
|
|
20240326,133000,907181900,5690,5680,5690,5680,700
|
|
20240326,132900,903205880,5680,5680,5690,5680,580
|
|
20240326,132800,899911430,5680,5690,5690,5680,1910
|
|
20240326,132700,889043580,5690,5680,5690,5680,537
|
|
20240326,132600,885993400,5680,5670,5680,5670,858
|
|
20240326,132500,881121810,5660,5680,5690,5660,311
|
|
20240326,132400,879355320,5690,5660,5690,5660,1018
|
|
20240326,132300,873582250,5650,5660,5660,5650,98
|
|
20240326,132200,873027860,5680,5630,5680,5630,15035
|
|
20240326,132100,787768810,5640,5640,5640,5640,0
|
|
20240326,132000,787768810,5640,5640,5640,5640,0
|
|
20240326,131900,787768810,5640,5640,5640,5640,10
|
|
20240326,131800,787712410,5640,5640,5640,5640,0
|
|
20240326,131700,787712410,5640,5640,5640,5620,176
|
|
20240326,131600,786719960,5640,5640,5640,5640,2
|
|
20240326,131500,786708680,5640,5640,5640,5640,1
|
|
20240326,131400,786703040,5630,5640,5640,5630,35
|
|
20240326,131300,786505940,5640,5640,5640,5640,0
|
|
20240326,131200,786505940,5640,5640,5640,5640,1
|
|
20240326,131100,786500300,5640,5640,5640,5640,1
|
|
20240326,131000,786494660,5610,5620,5640,5610,342
|
|
20240326,130900,784572900,5630,5630,5630,5630,50
|
|
20240326,130800,784291400,5630,5630,5630,5630,1
|
|
20240326,130700,784285770,5630,5630,5630,5630,0
|
|
20240326,130600,784285770,5630,5630,5630,5630,0
|
|
20240326,130500,784285770,5630,5630,5630,5630,0
|
|
20240326,130400,784285770,5630,5630,5630,5630,716
|
|
20240326,130300,780254690,5610,5610,5610,5610,0
|
|
20240326,130200,780254690,5610,5610,5610,5610,400
|
|
20240326,130100,778010690,5610,5630,5630,5610,31
|
|
20240326,130000,777836640,5620,5620,5620,5620,0
|
|
20240326,125900,777836640,5620,5620,5620,5620,0
|
|
20240326,125800,777836640,5620,5620,5620,5620,0
|
|
20240326,125700,777836640,5620,5620,5620,5620,129
|
|
20240326,125600,777111660,5610,5610,5610,5610,0
|
|
20240326,125500,777111660,5610,5610,5610,5610,198
|
|
20240326,125400,776000880,5610,5610,5610,5610,181
|
|
20240326,125300,774985470,5620,5620,5620,5620,100
|
|
20240326,125200,774423470,5610,5610,5610,5610,0
|
|
20240326,125100,774423470,5610,5610,5610,5610,2
|
|
20240326,125000,774412250,5610,5610,5610,5610,0
|
|
20240326,124900,774412250,5610,5620,5620,5610,808
|
|
20240326,124800,769871370,5610,5610,5610,5610,50
|
|
20240326,124700,769590870,5620,5620,5620,5620,0
|
|
20240326,124600,769590870,5620,5620,5620,5620,100
|
|
20240326,124500,769028870,5610,5610,5610,5610,264
|
|
20240326,124400,767547830,5620,5620,5620,5620,0
|
|
20240326,124300,767547830,5620,5620,5620,5620,0
|
|
20240326,124200,767547830,5620,5620,5620,5620,0
|
|
20240326,124100,767547830,5620,5620,5620,5620,35
|
|
20240326,124000,767351130,5610,5610,5610,5610,0
|
|
20240326,123900,767351130,5610,5610,5610,5610,2
|
|
20240326,123800,767339910,5600,5600,5600,5600,0
|
|
20240326,123700,767339910,5600,5600,5600,5600,0
|
|
20240326,123600,767339910,5600,5610,5610,5600,939
|
|
20240326,123500,762081370,5610,5610,5610,5610,1348
|
|
20240326,123400,754519090,5620,5620,5620,5620,0
|
|
20240326,123300,754519090,5620,5620,5620,5620,1
|
|
20240326,123200,754513470,5620,5620,5620,5620,0
|
|
20240326,123100,754513470,5620,5620,5620,5620,70
|
|
20240326,123000,754120070,5620,5620,5620,5620,135
|
|
20240326,122900,753361370,5620,5620,5620,5620,0
|
|
20240326,122800,753361370,5620,5620,5620,5620,0
|
|
20240326,122700,753361370,5620,5620,5620,5620,0
|
|
20240326,122600,753361370,5620,5620,5620,5620,345
|
|
20240326,122500,751422470,5620,5620,5620,5620,0
|
|
20240326,122400,751422470,5620,5620,5620,5620,288
|
|
20240326,122300,749803910,5620,5620,5620,5620,0
|
|
20240326,122200,749803910,5620,5620,5630,5620,46
|
|
20240326,122100,749545380,5630,5630,5630,5630,100
|
|
20240326,122000,748982380,5630,5630,5630,5630,0
|
|
20240326,121900,748982380,5630,5630,5630,5630,0
|
|
20240326,121800,748982380,5630,5630,5630,5630,1
|
|
20240326,121700,748976750,5620,5620,5620,5620,10
|
|
20240326,121600,748920550,5630,5630,5630,5630,0
|
|
20240326,121500,748920550,5630,5630,5630,5630,0
|
|
20240326,121400,748920550,5630,5630,5630,5630,1
|
|
20240326,121300,748914920,5620,5620,5620,5620,130
|
|
20240326,121200,748184320,5620,5630,5630,5620,565
|
|
20240326,121100,745009000,5630,5630,5630,5630,112
|
|
20240326,121000,744378440,5620,5620,5620,5620,0
|
|
20240326,120900,744378440,5620,5620,5620,5620,1000
|
|
20240326,120800,738758440,5630,5630,5630,5630,1
|
|
20240326,120700,738752810,5640,5640,5640,5640,0
|
|
20240326,120600,738752810,5640,5640,5640,5640,1
|
|
20240326,120500,738747170,5620,5620,5620,5620,1
|
|
20240326,120400,738741550,5620,5620,5620,5620,0
|
|
20240326,120300,738741550,5620,5630,5630,5620,174
|
|
20240326,120200,737763660,5640,5640,5640,5640,1
|
|
20240326,120100,737758020,5610,5630,5630,5610,3544
|
|
20240326,120000,717849220,5630,5630,5630,5630,401
|
|
20240326,115900,715591590,5630,5620,5630,5620,5
|
|
20240326,115800,715563480,5620,5620,5620,5620,292
|
|
20240326,115700,713922440,5630,5630,5630,5630,1776
|
|
20240326,115600,703923560,5640,5640,5640,5640,2449
|
|
20240326,115500,690111200,5650,5650,5650,5640,483
|
|
20240326,115400,687382420,5650,5650,5650,5650,0
|
|
20240326,115300,687382420,5650,5650,5650,5650,25
|
|
20240326,115200,687241170,5670,5670,5670,5670,90
|
|
20240326,115100,686730870,5670,5660,5670,5660,405
|
|
20240326,115000,684435390,5660,5660,5670,5660,1764
|
|
20240326,114900,674439100,5670,5640,5670,5640,2679
|
|
20240326,114800,659291500,5640,5640,5640,5640,3
|
|
20240326,114700,659274580,5640,5640,5640,5640,1451
|
|
20240326,114600,651090940,5640,5620,5640,5620,685
|
|
20240326,114500,647227560,5620,5620,5620,5620,11
|
|
20240326,114400,647165740,5640,5640,5640,5640,1
|
|
20240326,114300,647160100,5610,5640,5640,5610,9
|
|
20240326,114200,647109580,5610,5610,5610,5610,3
|
|
20240326,114100,647092750,5640,5640,5640,5640,1
|
|
20240326,114000,647087110,5600,5640,5650,5600,5302
|
|
20240326,113900,617346610,5640,5640,5650,5640,2239
|
|
20240326,113800,604712170,5640,5640,5640,5640,0
|
|
20240326,113700,604712170,5640,5640,5640,5640,0
|
|
20240326,113600,604712170,5640,5620,5640,5610,1605
|
|
20240326,113500,595703090,5640,5640,5640,5640,0
|
|
20240326,113400,595703090,5640,5640,5640,5640,200
|
|
20240326,113300,594575090,5640,5620,5640,5620,301
|
|
20240326,113200,592877470,5640,5620,5640,5620,116
|
|
20240326,113100,592225530,5620,5620,5620,5620,35
|
|
20240326,113000,592028830,5640,5610,5640,5610,17
|
|
20240326,112900,591933350,5640,5610,5640,5610,781
|
|
20240326,112800,587551910,5610,5620,5620,5610,346
|
|
20240326,112700,585608970,5640,5640,5640,5640,0
|
|
20240326,112600,585608970,5640,5620,5640,5610,1248
|
|
20240326,112500,578600630,5610,5640,5640,5610,929
|
|
20240326,112400,573380800,5640,5640,5640,5640,0
|
|
20240326,112300,573380800,5640,5630,5640,5620,900
|
|
20240326,112200,568320200,5640,5640,5640,5640,13
|
|
20240326,112100,568246880,5650,5650,5650,5620,5140
|
|
20240326,112000,539338160,5660,5650,5670,5610,6492
|
|
20240326,111900,502776350,5650,5670,5690,5650,4253
|
|
20240326,111800,478648520,5680,5660,5700,5660,12322
|
|
20240326,111700,408539150,5660,5630,5660,5610,9236
|
|
20240326,111600,356432200,5620,5630,5630,5620,8
|
|
20240326,111500,356387230,5630,5630,5630,5630,1
|
|
20240326,111400,356381600,5630,5610,5630,5610,2371
|
|
20240326,111300,343057010,5610,5610,5610,5610,300
|
|
20240326,111200,341374010,5600,5600,5600,5600,0
|
|
20240326,111100,341374010,5600,5600,5600,5600,0
|
|
20240326,111000,341374010,5600,5600,5600,5600,0
|
|
20240326,110900,341374010,5600,5600,5600,5600,57
|
|
20240326,110800,341054810,5600,5600,5600,5600,0
|
|
20240326,110700,341054810,5600,5600,5600,5600,0
|
|
20240326,110600,341054810,5600,5600,5600,5600,0
|
|
20240326,110500,341054810,5600,5600,5600,5600,3
|
|
20240326,110400,341038010,5600,5600,5600,5600,506
|
|
20240326,110300,338204410,5580,5590,5590,5580,40
|
|
20240326,110200,337980890,5590,5590,5590,5590,736
|
|
20240326,110100,333866650,5590,5590,5590,5590,13
|
|
20240326,110000,333793980,5600,5600,5600,5600,0
|
|
20240326,105900,333793980,5600,5600,5600,5600,10
|
|
20240326,105800,333737980,5600,5600,5600,5600,10
|
|
20240326,105700,333681980,5590,5590,5590,5590,546
|
|
20240326,105600,330629840,5600,5600,5600,5600,0
|
|
20240326,105500,330629840,5600,5590,5600,5590,201
|
|
20240326,105400,329504250,5590,5590,5590,5590,0
|
|
20240326,105300,329504250,5590,5590,5590,5590,0
|
|
20240326,105200,329504250,5590,5590,5590,5590,80
|
|
20240326,105100,329057050,5590,5590,5590,5590,0
|
|
20240326,105000,329057050,5590,5590,5590,5590,262
|
|
20240326,104900,327592470,5600,5610,5610,5600,410
|
|
20240326,104800,325295270,5610,5610,5610,5610,0
|
|
20240326,104700,325295270,5610,5610,5610,5610,1
|
|
20240326,104600,325289660,5610,5620,5620,5610,209
|
|
20240326,104500,324116280,5580,5580,5580,5580,5000
|
|
20240326,104400,296216280,5590,5590,5590,5590,377
|
|
20240326,104300,294108850,5590,5590,5590,5590,110
|
|
20240326,104200,293493950,5620,5620,5620,5620,0
|
|
20240326,104100,293493950,5620,5620,5620,5620,0
|
|
20240326,104000,293493950,5620,5620,5620,5620,0
|
|
20240326,103900,293493950,5620,5590,5620,5580,1340
|
|
20240326,103800,286012650,5590,5590,5590,5590,0
|
|
20240326,103700,286012650,5590,5600,5600,5590,3002
|
|
20240326,103600,269224410,5600,5600,5600,5600,252
|
|
20240326,103500,267813210,5620,5620,5620,5620,0
|
|
20240326,103400,267813210,5620,5620,5620,5620,1
|
|
20240326,103300,267807590,5600,5600,5600,5600,583
|
|
20240326,103200,264542790,5600,5600,5600,5600,300
|
|
20240326,103100,262862790,5600,5610,5610,5600,299
|
|
20240326,103000,261185700,5620,5610,5620,5610,443
|
|
20240326,102900,258696300,5610,5610,5610,5610,0
|
|
20240326,102800,258696300,5610,5610,5610,5610,100
|
|
20240326,102700,258135300,5610,5610,5610,5610,0
|
|
20240326,102600,258135300,5610,5610,5610,5610,0
|
|
20240326,102500,258135300,5610,5610,5610,5610,0
|
|
20240326,102400,258135300,5610,5610,5610,5610,2000
|
|
20240326,102300,246915300,5620,5610,5620,5610,360
|
|
20240326,102200,244893920,5620,5620,5620,5620,1037
|
|
20240326,102100,239065980,5620,5620,5620,5620,15
|
|
20240326,102000,238981680,5630,5630,5630,5630,0
|
|
20240326,101900,238981680,5630,5630,5630,5630,2
|
|
20240326,101800,238970420,5630,5630,5630,5630,0
|
|
20240326,101700,238970420,5630,5630,5630,5630,1
|
|
20240326,101600,238964790,5610,5630,5630,5610,226
|
|
20240326,101500,237696400,5630,5630,5630,5630,7
|
|
20240326,101400,237656990,5620,5620,5620,5620,0
|
|
20240326,101300,237656990,5620,5620,5620,5620,0
|
|
20240326,101200,237656990,5620,5640,5640,5620,1130
|
|
20240326,101100,231306330,5640,5640,5640,5640,1
|
|
20240326,101000,231300690,5610,5610,5610,5610,27
|
|
20240326,100900,231149220,5610,5630,5630,5610,3417
|
|
20240326,100800,211911630,5610,5610,5610,5610,0
|
|
20240326,100700,211911630,5610,5610,5610,5610,0
|
|
20240326,100600,211911630,5610,5610,5620,5610,436
|
|
20240326,100500,209463670,5620,5620,5620,5620,1076
|
|
20240326,100400,203416550,5620,5620,5620,5620,20
|
|
20240326,100300,203304150,5620,5620,5620,5620,4
|
|
20240326,100200,203281670,5610,5610,5610,5610,450
|
|
20240326,100100,200757170,5620,5630,5630,5620,2089
|
|
20240326,100000,189006100,5640,5630,5640,5630,47
|
|
20240326,095900,188741180,5630,5630,5630,5630,1050
|
|
20240326,095800,182829680,5630,5630,5630,5630,1
|
|
20240326,095700,182824050,5630,5630,5630,5630,1222
|
|
20240326,095600,175944190,5620,5620,5620,5620,5
|
|
20240326,095500,175916090,5610,5610,5610,5610,0
|
|
20240326,095400,175916090,5610,5620,5620,5610,1000
|
|
20240326,095300,170297760,5630,5630,5630,5630,401
|
|
20240326,095200,168040130,5630,5630,5630,5630,66
|
|
20240326,095100,167668550,5630,5630,5630,5630,500
|
|
20240326,095000,164853550,5630,5630,5630,5630,110
|
|
20240326,094900,164234250,5620,5620,5620,5610,1172
|
|
20240326,094800,157647620,5620,5620,5620,5620,0
|
|
20240326,094700,157647620,5620,5620,5620,5620,0
|
|
20240326,094600,157647620,5620,5620,5620,5620,17
|
|
20240326,094500,157552080,5610,5610,5610,5610,0
|
|
20240326,094400,157552080,5610,5610,5610,5610,78
|
|
20240326,094300,157114500,5610,5610,5610,5610,979
|
|
20240326,094200,151622310,5610,5600,5610,5600,260
|
|
20240326,094100,150166300,5610,5610,5610,5610,20
|
|
20240326,094000,150054100,5620,5620,5620,5620,183
|
|
20240326,093900,149025640,5620,5610,5620,5600,1710
|
|
20240326,093800,139442790,5610,5610,5610,5610,1
|
|
20240326,093700,139437180,5610,5610,5610,5610,2310
|
|
20240326,093600,126478080,5610,5630,5630,5610,665
|
|
20240326,093500,122742680,5640,5640,5640,5630,424
|
|
20240326,093400,120355320,5650,5630,5650,5630,1299
|
|
20240326,093300,113028060,5640,5640,5640,5640,0
|
|
20240326,093200,113028060,5640,5640,5640,5640,138
|
|
20240326,093100,112249740,5640,5640,5640,5640,1231
|
|
20240326,093000,105306900,5640,5630,5640,5630,246
|
|
20240326,092900,103919600,5630,5610,5630,5610,1263
|
|
20240326,092800,96811860,5610,5620,5620,5600,1597
|
|
20240326,092700,87860250,5630,5630,5630,5630,162
|
|
20240326,092600,86948190,5620,5620,5620,5620,392
|
|
20240326,092500,84745150,5610,5610,5610,5610,0
|
|
20240326,092400,84745150,5610,5610,5610,5610,0
|
|
20240326,092300,84745150,5610,5630,5630,5610,539
|
|
20240326,092200,81717960,5640,5630,5640,5620,122
|
|
20240326,092100,81031100,5610,5610,5610,5610,12
|
|
20240326,092000,80963780,5610,5610,5610,5610,3
|
|
20240326,091900,80946950,5610,5610,5630,5610,658
|
|
20240326,091800,77253570,5610,5620,5620,5610,300
|
|
20240326,091700,75569900,5620,5630,5630,5620,549
|
|
20240326,091600,72484030,5610,5610,5610,5610,0
|
|
20240326,091500,72484030,5610,5610,5610,5610,198
|
|
20240326,091400,71373250,5610,5630,5630,5610,151
|
|
20240326,091300,70523770,5630,5640,5640,5630,885
|
|
20240326,091200,65532980,5630,5630,5630,5630,278
|
|
20240326,091100,63967840,5630,5630,5630,5610,1532
|
|
20240326,091000,55352810,5630,5630,5630,5630,201
|
|
20240326,090900,54221180,5640,5630,5640,5630,45
|
|
20240326,090800,53967820,5630,5610,5630,5610,2304
|
|
20240326,090700,41016250,5610,5610,5610,5610,100
|
|
20240326,090600,40455250,5620,5620,5620,5620,3
|
|
20240326,090500,40438390,5600,5620,5620,5580,543
|
|
20240326,090400,37397330,5620,5620,5620,5620,1859
|
|
20240326,090300,26949750,5600,5570,5600,5570,322
|
|
20240326,090200,25147610,5570,5570,5570,5570,143
|
|
20240326,090100,24351100,5580,5580,5600,5570,1842
|
|
20240326,090000,14070160,5600,5580,5620,5570,2521
|