633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193000,615527960,5530,5530,5530,5530,1623
|
|
20240329,192900,615527960,5530,5530,5530,5530,0
|
|
20240329,192800,615527960,5530,5530,5530,5530,0
|
|
20240329,192700,615527960,5530,5530,5530,5530,0
|
|
20240329,192600,615527960,5530,5530,5530,5530,0
|
|
20240329,192500,615527960,5530,5530,5530,5530,0
|
|
20240329,192400,615527960,5530,5530,5530,5530,0
|
|
20240329,192300,615527960,5530,5530,5530,5530,0
|
|
20240329,192200,615527960,5530,5530,5530,5530,0
|
|
20240329,192100,615527960,5530,5530,5530,5530,0
|
|
20240329,192000,615527960,5530,5530,5530,5530,0
|
|
20240329,191900,615527960,5530,5530,5530,5530,0
|
|
20240329,191800,615527960,5530,5530,5530,5530,0
|
|
20240329,191700,615527960,5530,5530,5530,5530,0
|
|
20240329,191600,615527960,5530,5530,5530,5530,0
|
|
20240329,191500,615527960,5530,5530,5530,5530,0
|
|
20240329,191400,615527960,5530,5530,5530,5530,0
|
|
20240329,191300,615527960,5530,5530,5530,5530,0
|
|
20240329,191200,615527960,5530,5530,5530,5530,0
|
|
20240329,191100,615527960,5530,5530,5530,5530,0
|
|
20240329,191000,615527960,5530,5530,5530,5530,0
|
|
20240329,190900,615527960,5530,5530,5530,5530,0
|
|
20240329,190800,615527960,5530,5530,5530,5530,0
|
|
20240329,190700,615527960,5530,5530,5530,5530,0
|
|
20240329,190600,615527960,5530,5530,5530,5530,0
|
|
20240329,190500,615527960,5530,5530,5530,5530,0
|
|
20240329,190400,615527960,5530,5530,5530,5530,0
|
|
20240329,190300,615527960,5530,5530,5530,5530,0
|
|
20240329,190200,615527960,5530,5530,5530,5530,0
|
|
20240329,190100,615527960,5530,5530,5530,5530,0
|
|
20240329,190000,615527960,5530,5530,5530,5530,1623
|
|
20240329,185900,615527960,5530,5530,5530,5530,0
|
|
20240329,185800,615527960,5530,5530,5530,5530,0
|
|
20240329,185700,615527960,5530,5530,5530,5530,0
|
|
20240329,185600,615527960,5530,5530,5530,5530,0
|
|
20240329,185500,615527960,5530,5530,5530,5530,0
|
|
20240329,185400,615527960,5530,5530,5530,5530,0
|
|
20240329,185300,615527960,5530,5530,5530,5530,0
|
|
20240329,185200,615527960,5530,5530,5530,5530,0
|
|
20240329,185100,615527960,5530,5530,5530,5530,0
|
|
20240329,185000,615527960,5530,5530,5530,5530,0
|
|
20240329,184900,615527960,5530,5530,5530,5530,0
|
|
20240329,184800,615527960,5530,5530,5530,5530,0
|
|
20240329,184700,615527960,5530,5530,5530,5530,0
|
|
20240329,184600,615527960,5530,5530,5530,5530,0
|
|
20240329,184500,615527960,5530,5530,5530,5530,0
|
|
20240329,184400,615527960,5530,5530,5530,5530,0
|
|
20240329,184300,615527960,5530,5530,5530,5530,0
|
|
20240329,184200,615527960,5530,5530,5530,5530,0
|
|
20240329,184100,615527960,5530,5530,5530,5530,0
|
|
20240329,184000,615527960,5530,5530,5530,5530,0
|
|
20240329,183900,615527960,5530,5530,5530,5530,0
|
|
20240329,183800,615527960,5530,5530,5530,5530,0
|
|
20240329,183700,615527960,5530,5530,5530,5530,0
|
|
20240329,183600,615527960,5530,5530,5530,5530,0
|
|
20240329,183500,615527960,5530,5530,5530,5530,0
|
|
20240329,183400,615527960,5530,5530,5530,5530,0
|
|
20240329,183300,615527960,5530,5530,5530,5530,0
|
|
20240329,183200,615527960,5530,5530,5530,5530,0
|
|
20240329,183100,615527960,5530,5530,5530,5530,0
|
|
20240329,183000,615527960,5530,5530,5530,5530,1623
|
|
20240329,182900,615527960,5530,5530,5530,5530,0
|
|
20240329,182800,615527960,5530,5530,5530,5530,0
|
|
20240329,182700,615527960,5530,5530,5530,5530,0
|
|
20240329,182600,615527960,5530,5530,5530,5530,0
|
|
20240329,182500,615527960,5530,5530,5530,5530,0
|
|
20240329,182400,615527960,5530,5530,5530,5530,0
|
|
20240329,182300,615527960,5530,5530,5530,5530,0
|
|
20240329,182200,615527960,5530,5530,5530,5530,0
|
|
20240329,182100,615527960,5530,5530,5530,5530,0
|
|
20240329,182000,615527960,5530,5530,5530,5530,0
|
|
20240329,181900,615527960,5530,5530,5530,5530,0
|
|
20240329,181800,615527960,5530,5530,5530,5530,0
|
|
20240329,181700,615527960,5530,5530,5530,5530,0
|
|
20240329,181600,615527960,5530,5530,5530,5530,0
|
|
20240329,181500,615527960,5530,5530,5530,5530,0
|
|
20240329,181400,615527960,5530,5530,5530,5530,0
|
|
20240329,181300,615527960,5530,5530,5530,5530,0
|
|
20240329,181200,615527960,5530,5530,5530,5530,0
|
|
20240329,181100,615527960,5530,5530,5530,5530,0
|
|
20240329,181000,615527960,5530,5530,5530,5530,0
|
|
20240329,180900,615527960,5530,5530,5530,5530,0
|
|
20240329,180800,615527960,5530,5530,5530,5530,0
|
|
20240329,180700,615527960,5530,5530,5530,5530,0
|
|
20240329,180600,615527960,5530,5530,5530,5530,0
|
|
20240329,180500,615527960,5530,5530,5530,5530,0
|
|
20240329,180400,615527960,5530,5530,5530,5530,0
|
|
20240329,180300,615527960,5530,5530,5530,5530,0
|
|
20240329,180200,615527960,5530,5530,5530,5530,0
|
|
20240329,180100,615527960,5530,5530,5530,5530,0
|
|
20240329,180000,615527960,5530,5530,5530,5530,1623
|
|
20240329,175900,615527960,5530,5530,5530,5530,0
|
|
20240329,175800,615527960,5530,5530,5530,5530,0
|
|
20240329,175700,615527960,5530,5530,5530,5530,0
|
|
20240329,175600,615527960,5530,5530,5530,5530,0
|
|
20240329,175500,615527960,5530,5530,5530,5530,0
|
|
20240329,175400,615527960,5530,5530,5530,5530,0
|
|
20240329,175300,615527960,5530,5530,5530,5530,0
|
|
20240329,175200,615527960,5530,5530,5530,5530,0
|
|
20240329,175100,615527960,5530,5530,5530,5530,0
|
|
20240329,175000,615527960,5530,5530,5530,5530,0
|
|
20240329,174900,615527960,5530,5530,5530,5530,0
|
|
20240329,174800,615527960,5530,5530,5530,5530,0
|
|
20240329,174700,615527960,5530,5530,5530,5530,0
|
|
20240329,174600,615527960,5530,5530,5530,5530,0
|
|
20240329,174500,615527960,5530,5530,5530,5530,0
|
|
20240329,174400,615527960,5530,5530,5530,5530,0
|
|
20240329,174300,615527960,5530,5530,5530,5530,0
|
|
20240329,174200,615527960,5530,5530,5530,5530,0
|
|
20240329,174100,615527960,5530,5530,5530,5530,0
|
|
20240329,174000,615527960,5530,5530,5530,5530,0
|
|
20240329,173900,615527960,5530,5530,5530,5530,0
|
|
20240329,173800,615527960,5530,5530,5530,5530,0
|
|
20240329,173700,615527960,5530,5530,5530,5530,0
|
|
20240329,173600,615527960,5530,5530,5530,5530,0
|
|
20240329,173500,615527960,5530,5530,5530,5530,0
|
|
20240329,173400,615527960,5530,5530,5530,5530,0
|
|
20240329,173300,615527960,5530,5530,5530,5530,0
|
|
20240329,173200,615527960,5530,5530,5530,5530,0
|
|
20240329,173100,615527960,5530,5530,5530,5530,0
|
|
20240329,173000,615527960,5530,5530,5530,5530,1623
|
|
20240329,172900,615527960,5530,5530,5530,5530,0
|
|
20240329,172800,615527960,5530,5530,5530,5530,0
|
|
20240329,172700,615527960,5530,5530,5530,5530,0
|
|
20240329,172600,615527960,5530,5530,5530,5530,0
|
|
20240329,172500,615527960,5530,5530,5530,5530,0
|
|
20240329,172400,615527960,5530,5530,5530,5530,0
|
|
20240329,172300,615527960,5530,5530,5530,5530,0
|
|
20240329,172200,615527960,5530,5530,5530,5530,0
|
|
20240329,172100,615527960,5530,5530,5530,5530,0
|
|
20240329,172000,615527960,5530,5530,5530,5530,0
|
|
20240329,171900,615527960,5530,5530,5530,5530,0
|
|
20240329,171800,615527960,5530,5530,5530,5530,0
|
|
20240329,171700,615527960,5530,5530,5530,5530,0
|
|
20240329,171600,615527960,5530,5530,5530,5530,0
|
|
20240329,171500,615527960,5530,5530,5530,5530,0
|
|
20240329,171400,615527960,5530,5530,5530,5530,0
|
|
20240329,171300,615527960,5530,5530,5530,5530,0
|
|
20240329,171200,615527960,5530,5530,5530,5530,0
|
|
20240329,171100,615527960,5530,5530,5530,5530,0
|
|
20240329,171000,615527960,5530,5530,5530,5530,0
|
|
20240329,170900,615527960,5530,5530,5530,5530,0
|
|
20240329,170800,615527960,5530,5530,5530,5530,0
|
|
20240329,170700,615527960,5530,5530,5530,5530,0
|
|
20240329,170600,615527960,5530,5530,5530,5530,0
|
|
20240329,170500,615527960,5530,5530,5530,5530,0
|
|
20240329,170400,615527960,5530,5530,5530,5530,0
|
|
20240329,170300,615527960,5530,5530,5530,5530,0
|
|
20240329,170200,615527960,5530,5530,5530,5530,0
|
|
20240329,170100,615527960,5530,5530,5530,5530,0
|
|
20240329,170000,615527960,5530,5530,5530,5530,1623
|
|
20240329,165900,615527960,5530,5530,5530,5530,0
|
|
20240329,165800,615527960,5530,5530,5530,5530,0
|
|
20240329,165700,615527960,5530,5530,5530,5530,0
|
|
20240329,165600,615527960,5530,5530,5530,5530,0
|
|
20240329,165500,615527960,5530,5530,5530,5530,0
|
|
20240329,165400,615527960,5530,5530,5530,5530,0
|
|
20240329,165300,615527960,5530,5530,5530,5530,0
|
|
20240329,165200,615527960,5530,5530,5530,5530,0
|
|
20240329,165100,615527960,5530,5530,5530,5530,0
|
|
20240329,165000,615527960,5530,5530,5530,5530,0
|
|
20240329,164900,615527960,5530,5530,5530,5530,0
|
|
20240329,164800,615527960,5530,5530,5530,5530,0
|
|
20240329,164700,615527960,5530,5530,5530,5530,0
|
|
20240329,164600,615527960,5530,5530,5530,5530,0
|
|
20240329,164500,615527960,5530,5530,5530,5530,0
|
|
20240329,164400,615527960,5530,5530,5530,5530,0
|
|
20240329,164300,615527960,5530,5530,5530,5530,0
|
|
20240329,164200,615527960,5530,5530,5530,5530,0
|
|
20240329,164100,615527960,5530,5530,5530,5530,0
|
|
20240329,164000,615527960,5530,5530,5530,5530,0
|
|
20240329,163900,615527960,5530,5530,5530,5530,0
|
|
20240329,163800,615527960,5530,5530,5530,5530,0
|
|
20240329,163700,615527960,5530,5530,5530,5530,0
|
|
20240329,163600,615527960,5530,5530,5530,5530,0
|
|
20240329,163500,615527960,5530,5530,5530,5530,0
|
|
20240329,163400,615527960,5530,5530,5530,5530,0
|
|
20240329,163300,615527960,5530,5530,5530,5530,0
|
|
20240329,163200,615527960,5530,5530,5530,5530,0
|
|
20240329,163100,615527960,5530,5530,5530,5530,0
|
|
20240329,163000,615527960,5530,5530,5530,5530,1623
|
|
20240329,162900,615527960,5530,5530,5530,5530,0
|
|
20240329,162800,615527960,5530,5530,5530,5530,0
|
|
20240329,162700,615527960,5530,5530,5530,5530,0
|
|
20240329,162600,615527960,5530,5530,5530,5530,0
|
|
20240329,162500,615527960,5530,5530,5530,5530,0
|
|
20240329,162400,615527960,5530,5530,5530,5530,0
|
|
20240329,162300,615527960,5530,5530,5530,5530,0
|
|
20240329,162200,615527960,5530,5530,5530,5530,0
|
|
20240329,162100,615527960,5530,5530,5530,5530,0
|
|
20240329,162000,615527960,5530,5530,5530,5530,0
|
|
20240329,161900,615527960,5530,5530,5530,5530,0
|
|
20240329,161800,615527960,5530,5530,5530,5530,0
|
|
20240329,161700,615527960,5530,5530,5530,5530,0
|
|
20240329,161600,615527960,5530,5530,5530,5530,0
|
|
20240329,161500,615527960,5530,5530,5530,5530,0
|
|
20240329,161400,615527960,5530,5530,5530,5530,0
|
|
20240329,161300,615527960,5530,5530,5530,5530,0
|
|
20240329,161200,615527960,5530,5530,5530,5530,0
|
|
20240329,161100,615527960,5530,5530,5530,5530,0
|
|
20240329,161000,615527960,5530,5530,5530,5530,0
|
|
20240329,160900,615527960,5530,5530,5530,5530,0
|
|
20240329,160800,615527960,5530,5530,5530,5530,0
|
|
20240329,160700,615527960,5530,5530,5530,5530,0
|
|
20240329,160600,615527960,5530,5530,5530,5530,0
|
|
20240329,160500,615527960,5530,5530,5530,5530,0
|
|
20240329,160400,615527960,5530,5530,5530,5530,0
|
|
20240329,160300,615527960,5530,5530,5530,5530,0
|
|
20240329,160200,615527960,5530,5530,5530,5530,0
|
|
20240329,160100,615527960,5530,5530,5530,5530,0
|
|
20240329,160000,615527960,5530,5530,5530,5530,1623
|
|
20240329,155900,615527960,5530,5530,5530,5530,0
|
|
20240329,155800,615527960,5530,5530,5530,5530,0
|
|
20240329,155700,615527960,5530,5530,5530,5530,0
|
|
20240329,155600,615527960,5530,5530,5530,5530,0
|
|
20240329,155500,615527960,5530,5530,5530,5530,0
|
|
20240329,155400,615527960,5530,5530,5530,5530,0
|
|
20240329,155300,615527960,5530,5530,5530,5530,0
|
|
20240329,155200,615527960,5530,5530,5530,5530,0
|
|
20240329,155100,615527960,5530,5530,5530,5530,0
|
|
20240329,155000,615527960,5530,5530,5530,5530,0
|
|
20240329,154900,615527960,5530,5530,5530,5530,0
|
|
20240329,154800,615527960,5530,5530,5530,5530,0
|
|
20240329,154700,615527960,5530,5530,5530,5530,0
|
|
20240329,154600,615527960,5530,5530,5530,5530,0
|
|
20240329,154500,615527960,5530,5530,5530,5530,0
|
|
20240329,154400,615527960,5530,5530,5530,5530,0
|
|
20240329,154300,615527960,5530,5530,5530,5530,0
|
|
20240329,154200,615527960,5530,5530,5530,5530,0
|
|
20240329,154100,615527960,5530,5530,5530,5530,0
|
|
20240329,154000,615527960,5530,5530,5530,5530,0
|
|
20240329,153900,615527960,5530,5530,5530,5530,0
|
|
20240329,153800,615527960,5530,5530,5530,5530,0
|
|
20240329,153700,615527960,5530,5530,5530,5530,0
|
|
20240329,153600,615527960,5530,5530,5530,5530,0
|
|
20240329,153500,615527960,5530,5530,5530,5530,0
|
|
20240329,153400,615527960,5530,5530,5530,5530,0
|
|
20240329,153300,615527960,5530,5530,5530,5530,0
|
|
20240329,153200,615527960,5530,5530,5530,5530,0
|
|
20240329,153100,615527960,5530,5530,5530,5530,0
|
|
20240329,153000,615527960,5530,5530,5530,5530,3246
|
|
20240329,152900,606552770,5600,5600,5600,5600,0
|
|
20240329,152800,606552770,5600,5600,5600,5600,0
|
|
20240329,152700,606552770,5600,5600,5600,5600,0
|
|
20240329,152600,606552770,5600,5600,5600,5600,0
|
|
20240329,152500,606552770,5600,5600,5600,5600,0
|
|
20240329,152400,606552770,5600,5600,5600,5600,0
|
|
20240329,152300,606552770,5600,5600,5600,5600,0
|
|
20240329,152200,606552770,5600,5600,5600,5600,0
|
|
20240329,152100,606552770,5600,5600,5600,5600,0
|
|
20240329,152000,606552770,5600,5600,5600,5600,0
|
|
20240329,151900,606552770,5600,5550,5600,5550,3937
|
|
20240329,151800,584602960,5560,5520,5560,5510,972
|
|
20240329,151700,579231740,5530,5540,5540,5530,299
|
|
20240329,151600,577578240,5530,5550,5550,5530,375
|
|
20240329,151500,575499040,5550,5530,5550,5530,111
|
|
20240329,151400,574885190,5550,5550,5550,5550,0
|
|
20240329,151300,574885190,5550,5550,5550,5550,0
|
|
20240329,151200,574885190,5550,5550,5550,5550,1
|
|
20240329,151100,574879640,5520,5540,5540,5520,692
|
|
20240329,151000,571058690,5540,5540,5540,5540,0
|
|
20240329,150900,571058690,5540,5540,5540,5540,138
|
|
20240329,150800,570294170,5540,5550,5550,5540,167
|
|
20240329,150700,569367790,5550,5550,5550,5550,195
|
|
20240329,150600,568285540,5550,5550,5550,5550,204
|
|
20240329,150500,567153340,5570,5550,5570,5550,905
|
|
20240329,150400,562127780,5550,5540,5550,5540,327
|
|
20240329,150300,560315820,5520,5540,5540,5520,41
|
|
20240329,150200,560089380,5540,5530,5540,5530,418
|
|
20240329,150100,557775200,5510,5510,5510,5510,400
|
|
20240329,150000,555571200,5510,5520,5520,5510,5234
|
|
20240329,145900,526722580,5540,5520,5540,5520,2101
|
|
20240329,145800,515125040,5520,5530,5550,5520,237
|
|
20240329,145700,513814470,5530,5530,5530,5530,952
|
|
20240329,145600,508549910,5530,5530,5530,5530,500
|
|
20240329,145500,505784910,5540,5540,5540,5540,300
|
|
20240329,145400,504122910,5540,5540,5540,5540,100
|
|
20240329,145300,503568910,5570,5570,5570,5570,0
|
|
20240329,145200,503568910,5570,5560,5570,5560,116
|
|
20240329,145100,502923340,5530,5530,5530,5530,160
|
|
20240329,145000,502038540,5580,5530,5580,5530,523
|
|
20240329,144900,499143560,5550,5540,5550,5530,934
|
|
20240329,144800,493968310,5540,5540,5540,5540,762
|
|
20240329,144700,489746830,5540,5550,5550,5540,1115
|
|
20240329,144600,483566710,5560,5560,5560,5560,5
|
|
20240329,144500,483538910,5560,5550,5560,5550,732
|
|
20240329,144400,479476300,5540,5550,5550,5540,356
|
|
20240329,144300,477503560,5540,5550,5550,5540,38
|
|
20240329,144200,477292670,5550,5560,5560,5550,1001
|
|
20240329,144100,471737110,5540,5530,5540,5530,30
|
|
20240329,144000,471571110,5530,5540,5540,5530,104
|
|
20240329,143900,470994990,5550,5570,5570,5520,4186
|
|
20240329,143800,447808670,5560,5560,5560,5560,0
|
|
20240329,143700,447808670,5560,5580,5580,5560,77
|
|
20240329,143600,447380130,5580,5580,5580,5580,1
|
|
20240329,143500,447374550,5550,5550,5550,5550,446
|
|
20240329,143400,444899250,5550,5560,5560,5550,96
|
|
20240329,143300,444365670,5580,5580,5580,5580,1
|
|
20240329,143200,444360090,5580,5580,5580,5580,0
|
|
20240329,143100,444360090,5580,5580,5580,5580,0
|
|
20240329,143000,444360090,5580,5580,5580,5580,0
|
|
20240329,142900,444360090,5580,5580,5580,5580,0
|
|
20240329,142800,444360090,5580,5580,5580,5580,332
|
|
20240329,142700,442507530,5580,5580,5580,5580,4
|
|
20240329,142600,442485210,5550,5550,5550,5550,6
|
|
20240329,142500,442451910,5610,5610,5610,5610,0
|
|
20240329,142400,442451910,5610,5610,5610,5610,0
|
|
20240329,142300,442451910,5610,5610,5610,5610,0
|
|
20240329,142200,442451910,5610,5560,5610,5560,1000
|
|
20240329,142100,436869580,5560,5530,5560,5530,762
|
|
20240329,142000,432655570,5540,5560,5560,5540,753
|
|
20240329,141900,428475890,5560,5570,5570,5540,4454
|
|
20240329,141800,403745760,5580,5570,5580,5570,1290
|
|
20240329,141700,396559560,5580,5580,5580,5580,37
|
|
20240329,141600,396353100,5580,5580,5580,5580,1560
|
|
20240329,141500,387648300,5580,5580,5580,5580,0
|
|
20240329,141400,387648300,5580,5580,5580,5580,8
|
|
20240329,141300,387603660,5580,5580,5580,5580,147
|
|
20240329,141200,386783400,5580,5590,5590,5580,345
|
|
20240329,141100,384855850,5590,5590,5590,5590,201
|
|
20240329,141000,383732260,5590,5590,5590,5590,4
|
|
20240329,140900,383709900,5580,5590,5590,5580,630
|
|
20240329,140800,380194460,5580,5600,5600,5580,191
|
|
20240329,140700,379128650,5620,5620,5620,5620,1
|
|
20240329,140600,379123030,5620,5580,5620,5580,383
|
|
20240329,140500,376985820,5620,5620,5620,5620,0
|
|
20240329,140400,376985820,5620,5620,5620,5620,0
|
|
20240329,140300,376985820,5620,5620,5620,5620,0
|
|
20240329,140200,376985820,5620,5620,5620,5620,0
|
|
20240329,140100,376985820,5620,5620,5620,5620,0
|
|
20240329,140000,376985820,5620,5620,5620,5620,18
|
|
20240329,135900,376884660,5620,5620,5620,5620,1
|
|
20240329,135800,376879040,5580,5580,5580,5580,315
|
|
20240329,135700,375121340,5580,5630,5630,5580,382
|
|
20240329,135600,372989730,5580,5580,5580,5580,0
|
|
20240329,135500,372989730,5580,5590,5590,5580,100
|
|
20240329,135400,372431630,5630,5630,5630,5630,0
|
|
20240329,135300,372431630,5630,5580,5630,5580,1076
|
|
20240329,135200,366427050,5580,5580,5580,5580,165
|
|
20240329,135100,365506350,5580,5580,5580,5580,210
|
|
20240329,135000,364334550,5580,5580,5580,5580,1991
|
|
20240329,134900,353224770,5580,5580,5580,5580,721
|
|
20240329,134800,349201590,5590,5580,5590,5580,505
|
|
20240329,134700,346383640,5590,5610,5610,5590,22
|
|
20240329,134600,346260640,5590,5590,5590,5590,160
|
|
20240329,134500,345366240,5590,5590,5590,5590,840
|
|
20240329,134400,340670640,5590,5600,5600,5590,2297
|
|
20240329,134300,327817440,5600,5600,5600,5600,143
|
|
20240329,134200,327016640,5610,5610,5610,5610,0
|
|
20240329,134100,327016640,5610,5610,5610,5610,350
|
|
20240329,134000,325053140,5630,5630,5630,5630,0
|
|
20240329,133900,325053140,5630,5630,5630,5630,35
|
|
20240329,133800,324856090,5640,5640,5640,5640,0
|
|
20240329,133700,324856090,5640,5640,5640,5640,1
|
|
20240329,133600,324850450,5610,5620,5620,5610,2000
|
|
20240329,133500,313629250,5620,5620,5620,5620,838
|
|
20240329,133400,308919690,5620,5620,5620,5620,1
|
|
20240329,133300,308914070,5630,5630,5630,5630,0
|
|
20240329,133200,308914070,5630,5630,5630,5630,0
|
|
20240329,133100,308914070,5630,5610,5630,5610,2
|
|
20240329,133000,308902830,5610,5610,5610,5610,0
|
|
20240329,132900,308902830,5610,5610,5610,5610,1
|
|
20240329,132800,308897220,5620,5620,5620,5620,1204
|
|
20240329,132700,302130740,5620,5620,5620,5620,500
|
|
20240329,132600,299320740,5630,5630,5630,5630,177
|
|
20240329,132500,298324230,5640,5640,5640,5640,0
|
|
20240329,132400,298324230,5640,5640,5640,5640,80
|
|
20240329,132300,297873030,5670,5670,5670,5670,0
|
|
20240329,132200,297873030,5670,5670,5670,5670,0
|
|
20240329,132100,297873030,5670,5670,5670,5670,0
|
|
20240329,132000,297873030,5670,5670,5670,5670,0
|
|
20240329,131900,297873030,5670,5620,5670,5620,2900
|
|
20240329,131800,281523770,5610,5610,5610,5610,1100
|
|
20240329,131700,275352770,5630,5630,5630,5630,100
|
|
20240329,131600,274789770,5630,5620,5630,5620,70
|
|
20240329,131500,274396300,5620,5620,5620,5620,0
|
|
20240329,131400,274396300,5620,5620,5620,5620,303
|
|
20240329,131300,272693440,5620,5620,5620,5620,50
|
|
20240329,131200,272412440,5620,5620,5620,5620,0
|
|
20240329,131100,272412440,5620,5610,5620,5610,422
|
|
20240329,131000,270044580,5610,5610,5610,5610,0
|
|
20240329,130900,270044580,5610,5610,5610,5610,0
|
|
20240329,130800,270044580,5610,5610,5610,5610,0
|
|
20240329,130700,270044580,5610,5610,5610,5610,500
|
|
20240329,130600,267239580,5610,5610,5610,5610,410
|
|
20240329,130500,264939480,5620,5610,5620,5610,310
|
|
20240329,130400,263199560,5610,5610,5610,5610,691
|
|
20240329,130300,259323050,5610,5610,5610,5610,1
|
|
20240329,130200,259317440,5620,5620,5620,5620,2
|
|
20240329,130100,259306200,5620,5620,5620,5620,116
|
|
20240329,130000,258654280,5620,5620,5620,5620,0
|
|
20240329,125900,258654280,5620,5620,5620,5620,11
|
|
20240329,125800,258592460,5630,5630,5630,5630,0
|
|
20240329,125700,258592460,5630,5630,5630,5630,0
|
|
20240329,125600,258592460,5630,5630,5630,5630,0
|
|
20240329,125500,258592460,5630,5630,5630,5630,10
|
|
20240329,125400,258536160,5610,5610,5610,5610,50
|
|
20240329,125300,258255660,5640,5640,5640,5640,0
|
|
20240329,125200,258255660,5640,5640,5640,5640,164
|
|
20240329,125100,257330700,5640,5640,5640,5640,0
|
|
20240329,125000,257330700,5640,5640,5640,5640,0
|
|
20240329,124900,257330700,5640,5640,5640,5640,0
|
|
20240329,124800,257330700,5640,5640,5640,5640,1
|
|
20240329,124700,257325060,5640,5610,5640,5610,11
|
|
20240329,124600,257263050,5640,5640,5640,5640,10
|
|
20240329,124500,257206650,5610,5610,5640,5610,110
|
|
20240329,124400,256589520,5620,5650,5650,5620,2
|
|
20240329,124300,256578250,5650,5650,5650,5650,1
|
|
20240329,124200,256572600,5650,5620,5650,5620,313
|
|
20240329,124100,254809870,5620,5620,5620,5620,1
|
|
20240329,124000,254804250,5610,5610,5610,5610,695
|
|
20240329,123900,250905300,5620,5620,5620,5620,1
|
|
20240329,123800,250899680,5620,5620,5620,5620,0
|
|
20240329,123700,250899680,5620,5620,5620,5620,0
|
|
20240329,123600,250899680,5620,5620,5620,5620,0
|
|
20240329,123500,250899680,5620,5620,5620,5620,0
|
|
20240329,123400,250899680,5620,5630,5630,5620,151
|
|
20240329,123300,250051050,5610,5610,5610,5610,150
|
|
20240329,123200,249209550,5620,5620,5620,5620,44
|
|
20240329,123100,248962270,5620,5620,5620,5620,0
|
|
20240329,123000,248962270,5620,5620,5620,5620,35
|
|
20240329,122900,248765570,5620,5620,5620,5620,420
|
|
20240329,122800,246405170,5620,5620,5620,5620,0
|
|
20240329,122700,246405170,5620,5620,5620,5620,7
|
|
20240329,122600,246365830,5650,5650,5650,5650,1
|
|
20240329,122500,246360180,5620,5620,5620,5620,0
|
|
20240329,122400,246360180,5620,5620,5620,5620,30
|
|
20240329,122300,246191580,5620,5620,5620,5620,0
|
|
20240329,122200,246191580,5620,5620,5620,5620,0
|
|
20240329,122100,246191580,5620,5620,5620,5620,0
|
|
20240329,122000,246191580,5620,5620,5620,5620,0
|
|
20240329,121900,246191580,5620,5620,5620,5620,0
|
|
20240329,121800,246191580,5620,5620,5620,5620,0
|
|
20240329,121700,246191580,5620,5620,5620,5620,100
|
|
20240329,121600,245629580,5650,5650,5650,5650,0
|
|
20240329,121500,245629580,5650,5650,5650,5650,3
|
|
20240329,121400,245612630,5650,5650,5650,5650,0
|
|
20240329,121300,245612630,5650,5650,5650,5650,11
|
|
20240329,121200,245550480,5650,5650,5650,5650,0
|
|
20240329,121100,245550480,5650,5650,5650,5650,1
|
|
20240329,121000,245544830,5620,5620,5620,5620,0
|
|
20240329,120900,245544830,5620,5620,5620,5620,0
|
|
20240329,120800,245544830,5620,5620,5620,5620,350
|
|
20240329,120700,243577830,5630,5630,5630,5630,90
|
|
20240329,120600,243071130,5630,5630,5630,5630,50
|
|
20240329,120500,242789630,5630,5630,5630,5630,1
|
|
20240329,120400,242784000,5640,5630,5640,5630,21
|
|
20240329,120300,242665760,5630,5630,5630,5630,0
|
|
20240329,120200,242665760,5630,5630,5630,5630,0
|
|
20240329,120100,242665760,5630,5630,5630,5630,0
|
|
20240329,120000,242665760,5630,5630,5630,5630,37
|
|
20240329,115900,242457450,5630,5630,5630,5630,180
|
|
20240329,115800,241444050,5630,5630,5630,5630,0
|
|
20240329,115700,241444050,5630,5630,5630,5630,0
|
|
20240329,115600,241444050,5630,5630,5630,5630,284
|
|
20240329,115500,239845130,5630,5630,5630,5630,1
|
|
20240329,115400,239839500,5670,5670,5670,5670,82
|
|
20240329,115300,239374560,5670,5670,5670,5670,1
|
|
20240329,115200,239368890,5620,5620,5620,5620,300
|
|
20240329,115100,237682890,5660,5660,5660,5660,0
|
|
20240329,115000,237682890,5660,5660,5660,5660,0
|
|
20240329,114900,237682890,5660,5660,5660,5660,105
|
|
20240329,114800,237088590,5660,5660,5660,5660,0
|
|
20240329,114700,237088590,5660,5660,5660,5660,300
|
|
20240329,114600,235390590,5660,5660,5660,5660,1130
|
|
20240329,114500,228994790,5650,5650,5650,5650,944
|
|
20240329,114400,223661190,5620,5620,5620,5620,0
|
|
20240329,114300,223661190,5620,5650,5650,5620,49
|
|
20240329,114200,223384880,5650,5650,5650,5650,0
|
|
20240329,114100,223384880,5650,5650,5650,5650,151
|
|
20240329,114000,222531730,5650,5650,5650,5650,15
|
|
20240329,113900,222446980,5650,5650,5650,5650,0
|
|
20240329,113800,222446980,5650,5650,5650,5650,1
|
|
20240329,113700,222441330,5660,5660,5660,5660,0
|
|
20240329,113600,222441330,5660,5650,5660,5650,501
|
|
20240329,113500,219610420,5610,5610,5610,5610,2
|
|
20240329,113400,219599200,5610,5610,5610,5610,300
|
|
20240329,113300,217916200,5650,5650,5650,5650,101
|
|
20240329,113200,217345550,5620,5620,5620,5620,75
|
|
20240329,113100,216924050,5620,5620,5620,5620,0
|
|
20240329,113000,216924050,5620,5620,5620,5620,0
|
|
20240329,112900,216924050,5620,5610,5620,5610,146
|
|
20240329,112800,216104980,5620,5620,5620,5620,0
|
|
20240329,112700,216104980,5620,5620,5620,5620,0
|
|
20240329,112600,216104980,5620,5620,5620,5620,49
|
|
20240329,112500,215829600,5620,5620,5620,5620,1
|
|
20240329,112400,215823980,5610,5610,5610,5610,0
|
|
20240329,112300,215823980,5610,5610,5610,5610,0
|
|
20240329,112200,215823980,5610,5620,5620,5610,20
|
|
20240329,112100,215711770,5620,5620,5620,5620,710
|
|
20240329,112000,211721570,5620,5630,5630,5620,272
|
|
20240329,111900,210191330,5640,5640,5640,5640,20
|
|
20240329,111800,210078530,5650,5650,5650,5650,0
|
|
20240329,111700,210078530,5650,5650,5650,5650,0
|
|
20240329,111600,210078530,5650,5650,5650,5650,0
|
|
20240329,111500,210078530,5650,5650,5650,5650,2
|
|
20240329,111400,210067230,5650,5650,5650,5650,201
|
|
20240329,111300,208931580,5610,5640,5640,5610,10000
|
|
20240329,111200,152716220,5640,5650,5650,5640,751
|
|
20240329,111100,148477860,5650,5650,5650,5650,0
|
|
20240329,111000,148477860,5650,5650,5650,5650,0
|
|
20240329,110900,148477860,5650,5650,5650,5650,29
|
|
20240329,110800,148314010,5640,5640,5640,5640,411
|
|
20240329,110700,145995970,5640,5640,5640,5640,93
|
|
20240329,110600,145471450,5640,5640,5640,5640,0
|
|
20240329,110500,145471450,5640,5640,5640,5640,0
|
|
20240329,110400,145471450,5640,5640,5640,5640,0
|
|
20240329,110300,145471450,5640,5640,5640,5640,0
|
|
20240329,110200,145471450,5640,5650,5650,5640,205
|
|
20240329,110100,144315050,5650,5650,5650,5650,519
|
|
20240329,110000,141382700,5650,5640,5650,5640,90
|
|
20240329,105900,140874220,5640,5640,5640,5640,0
|
|
20240329,105800,140874220,5640,5640,5640,5640,1
|
|
20240329,105700,140868580,5640,5640,5640,5640,0
|
|
20240329,105600,140868580,5640,5640,5640,5640,1
|
|
20240329,105500,140862940,5640,5650,5650,5640,221
|
|
20240329,105400,139616050,5650,5650,5650,5650,5
|
|
20240329,105300,139587800,5650,5650,5660,5650,105
|
|
20240329,105200,138994520,5660,5660,5660,5660,20
|
|
20240329,105100,138881320,5660,5660,5660,5660,0
|
|
20240329,105000,138881320,5660,5660,5660,5660,1
|
|
20240329,104900,138875660,5660,5660,5660,5660,4
|
|
20240329,104800,138853020,5660,5660,5660,5660,2
|
|
20240329,104700,138841700,5650,5650,5650,5650,7
|
|
20240329,104600,138802150,5650,5650,5650,5650,47
|
|
20240329,104500,138536600,5650,5650,5650,5650,497
|
|
20240329,104400,135728550,5650,5650,5650,5650,100
|
|
20240329,104300,135163550,5650,5650,5650,5650,268
|
|
20240329,104200,133649350,5650,5650,5650,5650,0
|
|
20240329,104100,133649350,5650,5650,5650,5650,0
|
|
20240329,104000,133649350,5650,5650,5650,5650,0
|
|
20240329,103900,133649350,5650,5650,5650,5650,680
|
|
20240329,103800,129807350,5650,5650,5650,5650,222
|
|
20240329,103700,128553050,5650,5650,5650,5650,1
|
|
20240329,103600,128547400,5650,5650,5650,5650,45
|
|
20240329,103500,128293150,5650,5650,5650,5650,338
|
|
20240329,103400,126383450,5650,5650,5650,5650,61
|
|
20240329,103300,126038800,5660,5660,5660,5660,120
|
|
20240329,103200,125359600,5660,5660,5660,5660,457
|
|
20240329,103100,122772980,5660,5660,5660,5660,35
|
|
20240329,103000,122574880,5680,5680,5680,5680,0
|
|
20240329,102900,122574880,5680,5680,5680,5680,0
|
|
20240329,102800,122574880,5680,5680,5680,5680,0
|
|
20240329,102700,122574880,5680,5650,5680,5650,101
|
|
20240329,102600,122004200,5650,5650,5650,5650,0
|
|
20240329,102500,122004200,5650,5660,5660,5650,322
|
|
20240329,102400,120183990,5680,5680,5680,5680,0
|
|
20240329,102300,120183990,5680,5680,5680,5680,0
|
|
20240329,102200,120183990,5680,5680,5680,5680,0
|
|
20240329,102100,120183990,5680,5680,5680,5680,0
|
|
20240329,102000,120183990,5680,5680,5680,5680,30
|
|
20240329,101900,120013590,5680,5680,5680,5680,1
|
|
20240329,101800,120007910,5650,5650,5650,5650,1
|
|
20240329,101700,120002260,5670,5670,5670,5670,200
|
|
20240329,101600,118868260,5650,5680,5680,5650,50
|
|
20240329,101500,118585160,5670,5680,5680,5670,3
|
|
20240329,101400,118568140,5650,5660,5680,5650,288
|
|
20240329,101300,116939000,5680,5680,5680,5680,21
|
|
20240329,101200,116819720,5670,5670,5670,5670,50
|
|
20240329,101100,116536220,5670,5670,5670,5670,1
|
|
20240329,101000,116530550,5670,5670,5670,5670,0
|
|
20240329,100900,116530550,5670,5680,5680,5670,97
|
|
20240329,100800,115980080,5680,5680,5680,5680,0
|
|
20240329,100700,115980080,5680,5680,5680,5680,10
|
|
20240329,100600,115923280,5680,5680,5680,5680,1
|
|
20240329,100500,115917600,5640,5680,5690,5640,406
|
|
20240329,100400,113618380,5630,5650,5650,5630,210
|
|
20240329,100300,112433880,5680,5680,5680,5680,1013
|
|
20240329,100200,106680040,5680,5670,5680,5670,550
|
|
20240329,100100,103556460,5670,5660,5670,5660,553
|
|
20240329,100000,100422830,5660,5660,5660,5660,0
|
|
20240329,095900,100422830,5660,5660,5660,5660,88
|
|
20240329,095800,99924750,5660,5660,5660,5660,0
|
|
20240329,095700,99924750,5660,5660,5660,5660,713
|
|
20240329,095600,95889170,5660,5660,5660,5660,0
|
|
20240329,095500,95889170,5660,5660,5660,5660,2
|
|
20240329,095400,95877850,5660,5630,5660,5630,22
|
|
20240329,095300,95753690,5660,5660,5660,5660,0
|
|
20240329,095200,95753690,5660,5650,5660,5620,2312
|
|
20240329,095100,82744290,5650,5650,5650,5650,6
|
|
20240329,095000,82710390,5670,5650,5670,5650,830
|
|
20240329,094900,78013630,5680,5680,5680,5680,7
|
|
20240329,094800,77973870,5680,5670,5680,5670,500
|
|
20240329,094700,75134070,5630,5630,5630,5630,600
|
|
20240329,094600,71756070,5630,5630,5630,5630,20
|
|
20240329,094500,71643470,5670,5670,5680,5670,312
|
|
20240329,094400,69874420,5670,5640,5670,5620,1130
|
|
20240329,094300,63488180,5670,5670,5670,5670,2
|
|
20240329,094200,63476840,5680,5680,5680,5680,0
|
|
20240329,094100,63476840,5680,5680,5680,5680,0
|
|
20240329,094000,63476840,5680,5680,5680,5680,12
|
|
20240329,093900,63408680,5680,5640,5680,5630,517
|
|
20240329,093800,60493420,5630,5670,5680,5630,350
|
|
20240329,093700,58508210,5670,5670,5670,5670,21
|
|
20240329,093600,58389140,5670,5670,5670,5670,169
|
|
20240329,093500,57430910,5670,5670,5670,5670,111
|
|
20240329,093400,56801540,5670,5670,5670,5670,12
|
|
20240329,093300,56733500,5670,5630,5670,5620,1100
|
|
20240329,093200,50538600,5670,5670,5670,5670,4
|
|
20240329,093100,50515920,5630,5640,5640,5630,1000
|
|
20240329,093000,44879560,5640,5640,5640,5640,81
|
|
20240329,092900,44422720,5670,5670,5670,5670,41
|
|
20240329,092800,44190250,5670,5670,5670,5670,50
|
|
20240329,092700,43906750,5670,5670,5670,5670,36
|
|
20240329,092600,43702630,5670,5670,5670,5670,1
|
|
20240329,092500,43696960,5630,5630,5630,5630,0
|
|
20240329,092400,43696960,5630,5630,5630,5630,0
|
|
20240329,092300,43696960,5630,5630,5630,5630,55
|
|
20240329,092200,43387310,5630,5680,5680,5630,336
|
|
20240329,092100,41486900,5680,5680,5680,5680,2
|
|
20240329,092000,41475540,5680,5680,5680,5680,1
|
|
20240329,091900,41469860,5650,5650,5650,5630,97
|
|
20240329,091800,40923000,5650,5650,5650,5650,0
|
|
20240329,091700,40923000,5650,5650,5650,5650,333
|
|
20240329,091600,39041550,5650,5650,5650,5650,20
|
|
20240329,091500,38928550,5650,5650,5650,5650,100
|
|
20240329,091400,38363550,5650,5650,5650,5650,330
|
|
20240329,091300,36499050,5650,5650,5650,5650,0
|
|
20240329,091200,36499050,5650,5650,5650,5650,810
|
|
20240329,091100,31922550,5650,5650,5650,5640,1076
|
|
20240329,091000,25843440,5650,5680,5680,5640,139
|
|
20240329,090900,25058110,5640,5680,5680,5640,240
|
|
20240329,090800,23702430,5670,5670,5670,5670,100
|
|
20240329,090700,23135430,5670,5660,5670,5640,204
|
|
20240329,090600,21984700,5640,5640,5640,5640,5
|
|
20240329,090500,21956500,5650,5650,5680,5650,146
|
|
20240329,090400,21131300,5650,5660,5660,5650,29
|
|
20240329,090300,20967170,5660,5710,5710,5660,307
|
|
20240329,090200,19227130,5670,5670,5710,5670,397
|
|
20240329,090100,16971330,5670,5660,5670,5660,567
|
|
20240329,090000,13761460,5660,5610,5660,5610,2449
|