669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,200600,1172105360,5390,5390,5390,5390,7164
|
|
20240326,200500,1172105360,5390,5390,5390,5390,0
|
|
20240326,200400,1172105360,5390,5390,5390,5390,0
|
|
20240326,200300,1172105360,5390,5390,5390,5390,0
|
|
20240326,200200,1172105360,5390,5390,5390,5390,0
|
|
20240326,200100,1172105360,5390,5390,5390,5390,0
|
|
20240326,200000,1172105360,5390,5390,5390,5390,0
|
|
20240326,195900,1172105360,5390,5390,5390,5390,0
|
|
20240326,195800,1172105360,5390,5390,5390,5390,0
|
|
20240326,195700,1172105360,5390,5390,5390,5390,0
|
|
20240326,195600,1172105360,5390,5390,5390,5390,0
|
|
20240326,195500,1172105360,5390,5390,5390,5390,0
|
|
20240326,195400,1172105360,5390,5390,5390,5390,0
|
|
20240326,195300,1172105360,5390,5390,5390,5390,0
|
|
20240326,195200,1172105360,5390,5390,5390,5390,0
|
|
20240326,195100,1172105360,5390,5390,5390,5390,0
|
|
20240326,195000,1172105360,5390,5390,5390,5390,0
|
|
20240326,194900,1172105360,5390,5390,5390,5390,0
|
|
20240326,194800,1172105360,5390,5390,5390,5390,0
|
|
20240326,194700,1172105360,5390,5390,5390,5390,0
|
|
20240326,194600,1172105360,5390,5390,5390,5390,0
|
|
20240326,194500,1172105360,5390,5390,5390,5390,0
|
|
20240326,194400,1172105360,5390,5390,5390,5390,0
|
|
20240326,194300,1172105360,5390,5390,5390,5390,0
|
|
20240326,194200,1172105360,5390,5390,5390,5390,0
|
|
20240326,194100,1172105360,5390,5390,5390,5390,0
|
|
20240326,194000,1172105360,5390,5390,5390,5390,0
|
|
20240326,193900,1172105360,5390,5390,5390,5390,0
|
|
20240326,193800,1172105360,5390,5390,5390,5390,0
|
|
20240326,193700,1172105360,5390,5390,5390,5390,0
|
|
20240326,193600,1172105360,5390,5390,5390,5390,7164
|
|
20240326,193500,1172105360,5390,5390,5390,5390,0
|
|
20240326,193400,1172105360,5390,5390,5390,5390,0
|
|
20240326,193300,1172105360,5390,5390,5390,5390,0
|
|
20240326,193200,1172105360,5390,5390,5390,5390,0
|
|
20240326,193100,1172105360,5390,5390,5390,5390,0
|
|
20240326,193000,1172105360,5390,5390,5390,5390,0
|
|
20240326,192900,1172105360,5390,5390,5390,5390,0
|
|
20240326,192800,1172105360,5390,5390,5390,5390,0
|
|
20240326,192700,1172105360,5390,5390,5390,5390,0
|
|
20240326,192600,1172105360,5390,5390,5390,5390,0
|
|
20240326,192500,1172105360,5390,5390,5390,5390,0
|
|
20240326,192400,1172105360,5390,5390,5390,5390,0
|
|
20240326,192300,1172105360,5390,5390,5390,5390,0
|
|
20240326,192200,1172105360,5390,5390,5390,5390,0
|
|
20240326,192100,1172105360,5390,5390,5390,5390,0
|
|
20240326,192000,1172105360,5390,5390,5390,5390,0
|
|
20240326,191900,1172105360,5390,5390,5390,5390,0
|
|
20240326,191800,1172105360,5390,5390,5390,5390,0
|
|
20240326,191700,1172105360,5390,5390,5390,5390,0
|
|
20240326,191600,1172105360,5390,5390,5390,5390,0
|
|
20240326,191500,1172105360,5390,5390,5390,5390,0
|
|
20240326,191400,1172105360,5390,5390,5390,5390,0
|
|
20240326,191300,1172105360,5390,5390,5390,5390,0
|
|
20240326,191200,1172105360,5390,5390,5390,5390,0
|
|
20240326,191100,1172105360,5390,5390,5390,5390,0
|
|
20240326,191000,1172105360,5390,5390,5390,5390,0
|
|
20240326,190900,1172105360,5390,5390,5390,5390,0
|
|
20240326,190800,1172105360,5390,5390,5390,5390,0
|
|
20240326,190700,1172105360,5390,5390,5390,5390,0
|
|
20240326,190600,1172105360,5390,5390,5390,5390,7164
|
|
20240326,190500,1172105360,5390,5390,5390,5390,0
|
|
20240326,190400,1172105360,5390,5390,5390,5390,0
|
|
20240326,190300,1172105360,5390,5390,5390,5390,0
|
|
20240326,190200,1172105360,5390,5390,5390,5390,0
|
|
20240326,190100,1172105360,5390,5390,5390,5390,0
|
|
20240326,190000,1172105360,5390,5390,5390,5390,0
|
|
20240326,185900,1172105360,5390,5390,5390,5390,0
|
|
20240326,185800,1172105360,5390,5390,5390,5390,0
|
|
20240326,185700,1172105360,5390,5390,5390,5390,0
|
|
20240326,185600,1172105360,5390,5390,5390,5390,0
|
|
20240326,185500,1172105360,5390,5390,5390,5390,0
|
|
20240326,185400,1172105360,5390,5390,5390,5390,0
|
|
20240326,185300,1172105360,5390,5390,5390,5390,0
|
|
20240326,185200,1172105360,5390,5390,5390,5390,0
|
|
20240326,185100,1172105360,5390,5390,5390,5390,0
|
|
20240326,185000,1172105360,5390,5390,5390,5390,0
|
|
20240326,184900,1172105360,5390,5390,5390,5390,0
|
|
20240326,184800,1172105360,5390,5390,5390,5390,0
|
|
20240326,184700,1172105360,5390,5390,5390,5390,0
|
|
20240326,184600,1172105360,5390,5390,5390,5390,0
|
|
20240326,184500,1172105360,5390,5390,5390,5390,0
|
|
20240326,184400,1172105360,5390,5390,5390,5390,0
|
|
20240326,184300,1172105360,5390,5390,5390,5390,0
|
|
20240326,184200,1172105360,5390,5390,5390,5390,0
|
|
20240326,184100,1172105360,5390,5390,5390,5390,0
|
|
20240326,184000,1172105360,5390,5390,5390,5390,0
|
|
20240326,183900,1172105360,5390,5390,5390,5390,0
|
|
20240326,183800,1172105360,5390,5390,5390,5390,0
|
|
20240326,183700,1172105360,5390,5390,5390,5390,0
|
|
20240326,183600,1172105360,5390,5390,5390,5390,7164
|
|
20240326,183500,1172105360,5390,5390,5390,5390,0
|
|
20240326,183400,1172105360,5390,5390,5390,5390,0
|
|
20240326,183300,1172105360,5390,5390,5390,5390,0
|
|
20240326,183200,1172105360,5390,5390,5390,5390,0
|
|
20240326,183100,1172105360,5390,5390,5390,5390,0
|
|
20240326,183000,1172105360,5390,5390,5390,5390,0
|
|
20240326,182900,1172105360,5390,5390,5390,5390,0
|
|
20240326,182800,1172105360,5390,5390,5390,5390,0
|
|
20240326,182700,1172105360,5390,5390,5390,5390,0
|
|
20240326,182600,1172105360,5390,5390,5390,5390,0
|
|
20240326,182500,1172105360,5390,5390,5390,5390,0
|
|
20240326,182400,1172105360,5390,5390,5390,5390,0
|
|
20240326,182300,1172105360,5390,5390,5390,5390,0
|
|
20240326,182200,1172105360,5390,5390,5390,5390,0
|
|
20240326,182100,1172105360,5390,5390,5390,5390,0
|
|
20240326,182000,1172105360,5390,5390,5390,5390,0
|
|
20240326,181900,1172105360,5390,5390,5390,5390,0
|
|
20240326,181800,1172105360,5390,5390,5390,5390,0
|
|
20240326,181700,1172105360,5390,5390,5390,5390,0
|
|
20240326,181600,1172105360,5390,5390,5390,5390,0
|
|
20240326,181500,1172105360,5390,5390,5390,5390,0
|
|
20240326,181400,1172105360,5390,5390,5390,5390,0
|
|
20240326,181300,1172105360,5390,5390,5390,5390,0
|
|
20240326,181200,1172105360,5390,5390,5390,5390,0
|
|
20240326,181100,1172105360,5390,5390,5390,5390,0
|
|
20240326,181000,1172105360,5390,5390,5390,5390,0
|
|
20240326,180900,1172105360,5390,5390,5390,5390,0
|
|
20240326,180800,1172105360,5390,5390,5390,5390,0
|
|
20240326,180700,1172105360,5390,5390,5390,5390,0
|
|
20240326,180600,1172105360,5390,5390,5390,5390,7164
|
|
20240326,180500,1172105360,5390,5390,5390,5390,0
|
|
20240326,180400,1172105360,5390,5390,5390,5390,0
|
|
20240326,180300,1172105360,5390,5390,5390,5390,0
|
|
20240326,180200,1172105360,5390,5390,5390,5390,0
|
|
20240326,180100,1172105360,5390,5390,5390,5390,0
|
|
20240326,180000,1172105360,5390,5390,5390,5390,0
|
|
20240326,175900,1172105360,5390,5390,5390,5390,0
|
|
20240326,175800,1172105360,5390,5390,5390,5390,0
|
|
20240326,175700,1172105360,5390,5390,5390,5390,0
|
|
20240326,175600,1172105360,5390,5390,5390,5390,0
|
|
20240326,175500,1172105360,5390,5390,5390,5390,0
|
|
20240326,175400,1172105360,5390,5390,5390,5390,0
|
|
20240326,175300,1172105360,5390,5390,5390,5390,0
|
|
20240326,175200,1172105360,5390,5390,5390,5390,0
|
|
20240326,175100,1172105360,5390,5390,5390,5390,0
|
|
20240326,175000,1172105360,5390,5390,5390,5390,0
|
|
20240326,174900,1172105360,5390,5390,5390,5390,0
|
|
20240326,174800,1172105360,5390,5390,5390,5390,0
|
|
20240326,174700,1172105360,5390,5390,5390,5390,0
|
|
20240326,174600,1172105360,5390,5390,5390,5390,0
|
|
20240326,174500,1172105360,5390,5390,5390,5390,0
|
|
20240326,174400,1172105360,5390,5390,5390,5390,0
|
|
20240326,174300,1172105360,5390,5390,5390,5390,0
|
|
20240326,174200,1172105360,5390,5390,5390,5390,0
|
|
20240326,174100,1172105360,5390,5390,5390,5390,0
|
|
20240326,174000,1172105360,5390,5390,5390,5390,0
|
|
20240326,173900,1172105360,5390,5390,5390,5390,0
|
|
20240326,173800,1172105360,5390,5390,5390,5390,0
|
|
20240326,173700,1172105360,5390,5390,5390,5390,0
|
|
20240326,173600,1172105360,5390,5390,5390,5390,7164
|
|
20240326,173500,1172105360,5390,5390,5390,5390,0
|
|
20240326,173400,1172105360,5390,5390,5390,5390,0
|
|
20240326,173300,1172105360,5390,5390,5390,5390,0
|
|
20240326,173200,1172105360,5390,5390,5390,5390,0
|
|
20240326,173100,1172105360,5390,5390,5390,5390,0
|
|
20240326,173000,1172105360,5390,5390,5390,5390,0
|
|
20240326,172900,1172105360,5390,5390,5390,5390,0
|
|
20240326,172800,1172105360,5390,5390,5390,5390,0
|
|
20240326,172700,1172105360,5390,5390,5390,5390,0
|
|
20240326,172600,1172105360,5390,5390,5390,5390,0
|
|
20240326,172500,1172105360,5390,5390,5390,5390,0
|
|
20240326,172400,1172105360,5390,5390,5390,5390,0
|
|
20240326,172300,1172105360,5390,5390,5390,5390,0
|
|
20240326,172200,1172105360,5390,5390,5390,5390,0
|
|
20240326,172100,1172105360,5390,5390,5390,5390,0
|
|
20240326,172000,1172105360,5390,5390,5390,5390,0
|
|
20240326,171900,1172105360,5390,5390,5390,5390,0
|
|
20240326,171800,1172105360,5390,5390,5390,5390,0
|
|
20240326,171700,1172105360,5390,5390,5390,5390,0
|
|
20240326,171600,1172105360,5390,5390,5390,5390,0
|
|
20240326,171500,1172105360,5390,5390,5390,5390,0
|
|
20240326,171400,1172105360,5390,5390,5390,5390,0
|
|
20240326,171300,1172105360,5390,5390,5390,5390,0
|
|
20240326,171200,1172105360,5390,5390,5390,5390,0
|
|
20240326,171100,1172105360,5390,5390,5390,5390,0
|
|
20240326,171000,1172105360,5390,5390,5390,5390,0
|
|
20240326,170900,1172105360,5390,5390,5390,5390,0
|
|
20240326,170800,1172105360,5390,5390,5390,5390,0
|
|
20240326,170700,1172105360,5390,5390,5390,5390,0
|
|
20240326,170600,1172105360,5390,5390,5390,5390,7164
|
|
20240326,170500,1172105360,5390,5390,5390,5390,0
|
|
20240326,170400,1172105360,5390,5390,5390,5390,0
|
|
20240326,170300,1172105360,5390,5390,5390,5390,0
|
|
20240326,170200,1172105360,5390,5390,5390,5390,0
|
|
20240326,170100,1172105360,5390,5390,5390,5390,0
|
|
20240326,170000,1172105360,5390,5390,5390,5390,0
|
|
20240326,165900,1172105360,5390,5390,5390,5390,0
|
|
20240326,165800,1172105360,5390,5390,5390,5390,0
|
|
20240326,165700,1172105360,5390,5390,5390,5390,0
|
|
20240326,165600,1172105360,5390,5390,5390,5390,0
|
|
20240326,165500,1172105360,5390,5390,5390,5390,0
|
|
20240326,165400,1172105360,5390,5390,5390,5390,0
|
|
20240326,165300,1172105360,5390,5390,5390,5390,0
|
|
20240326,165200,1172105360,5390,5390,5390,5390,0
|
|
20240326,165100,1172105360,5390,5390,5390,5390,0
|
|
20240326,165000,1172105360,5390,5390,5390,5390,0
|
|
20240326,164900,1172105360,5390,5390,5390,5390,0
|
|
20240326,164800,1172105360,5390,5390,5390,5390,0
|
|
20240326,164700,1172105360,5390,5390,5390,5390,0
|
|
20240326,164600,1172105360,5390,5390,5390,5390,0
|
|
20240326,164500,1172105360,5390,5390,5390,5390,0
|
|
20240326,164400,1172105360,5390,5390,5390,5390,0
|
|
20240326,164300,1172105360,5390,5390,5390,5390,0
|
|
20240326,164200,1172105360,5390,5390,5390,5390,0
|
|
20240326,164100,1172105360,5390,5390,5390,5390,0
|
|
20240326,164000,1172105360,5390,5390,5390,5390,0
|
|
20240326,163900,1172105360,5390,5390,5390,5390,0
|
|
20240326,163800,1172105360,5390,5390,5390,5390,0
|
|
20240326,163700,1172105360,5390,5390,5390,5390,0
|
|
20240326,163600,1172105360,5390,5390,5390,5390,7164
|
|
20240326,163500,1172105360,5390,5390,5390,5390,0
|
|
20240326,163400,1172105360,5390,5390,5390,5390,0
|
|
20240326,163300,1172105360,5390,5390,5390,5390,0
|
|
20240326,163200,1172105360,5390,5390,5390,5390,0
|
|
20240326,163100,1172105360,5390,5390,5390,5390,0
|
|
20240326,163000,1172105360,5390,5390,5390,5390,0
|
|
20240326,162900,1172105360,5390,5390,5390,5390,0
|
|
20240326,162800,1172105360,5390,5390,5390,5390,0
|
|
20240326,162700,1172105360,5390,5390,5390,5390,0
|
|
20240326,162600,1172105360,5390,5390,5390,5390,0
|
|
20240326,162500,1172105360,5390,5390,5390,5390,0
|
|
20240326,162400,1172105360,5390,5390,5390,5390,0
|
|
20240326,162300,1172105360,5390,5390,5390,5390,0
|
|
20240326,162200,1172105360,5390,5390,5390,5390,0
|
|
20240326,162100,1172105360,5390,5390,5390,5390,0
|
|
20240326,162000,1172105360,5390,5390,5390,5390,0
|
|
20240326,161900,1172105360,5390,5390,5390,5390,0
|
|
20240326,161800,1172105360,5390,5390,5390,5390,0
|
|
20240326,161700,1172105360,5390,5390,5390,5390,0
|
|
20240326,161600,1172105360,5390,5390,5390,5390,0
|
|
20240326,161500,1172105360,5390,5390,5390,5390,0
|
|
20240326,161400,1172105360,5390,5390,5390,5390,0
|
|
20240326,161300,1172105360,5390,5390,5390,5390,0
|
|
20240326,161200,1172105360,5390,5390,5390,5390,0
|
|
20240326,161100,1172105360,5390,5390,5390,5390,0
|
|
20240326,161000,1172105360,5390,5390,5390,5390,0
|
|
20240326,160900,1172105360,5390,5390,5390,5390,0
|
|
20240326,160800,1172105360,5390,5390,5390,5390,0
|
|
20240326,160700,1172105360,5390,5390,5390,5390,0
|
|
20240326,160600,1172105360,5390,5390,5390,5390,7164
|
|
20240326,160500,1172105360,5390,5390,5390,5390,0
|
|
20240326,160400,1172105360,5390,5390,5390,5390,0
|
|
20240326,160300,1172105360,5390,5390,5390,5390,0
|
|
20240326,160200,1172105360,5390,5390,5390,5390,0
|
|
20240326,160100,1172105360,5390,5390,5390,5390,0
|
|
20240326,160000,1172105360,5390,5390,5390,5390,0
|
|
20240326,155900,1172105360,5390,5390,5390,5390,0
|
|
20240326,155800,1172105360,5390,5390,5390,5390,0
|
|
20240326,155700,1172105360,5390,5390,5390,5390,0
|
|
20240326,155600,1172105360,5390,5390,5390,5390,0
|
|
20240326,155500,1172105360,5390,5390,5390,5390,0
|
|
20240326,155400,1172105360,5390,5390,5390,5390,0
|
|
20240326,155300,1172105360,5390,5390,5390,5390,0
|
|
20240326,155200,1172105360,5390,5390,5390,5390,0
|
|
20240326,155100,1172105360,5390,5390,5390,5390,0
|
|
20240326,155000,1172105360,5390,5390,5390,5390,0
|
|
20240326,154900,1172105360,5390,5390,5390,5390,0
|
|
20240326,154800,1172105360,5390,5390,5390,5390,0
|
|
20240326,154700,1172105360,5390,5390,5390,5390,0
|
|
20240326,154600,1172105360,5390,5390,5390,5390,0
|
|
20240326,154500,1172105360,5390,5390,5390,5390,0
|
|
20240326,154400,1172105360,5390,5390,5390,5390,0
|
|
20240326,154300,1172105360,5390,5390,5390,5390,0
|
|
20240326,154200,1172105360,5390,5390,5390,5390,0
|
|
20240326,154100,1172105360,5390,5390,5390,5390,0
|
|
20240326,154000,1172105360,5390,5390,5390,5390,0
|
|
20240326,153900,1172105360,5390,5390,5390,5390,0
|
|
20240326,153800,1172105360,5390,5390,5390,5390,0
|
|
20240326,153700,1172105360,5390,5390,5390,5390,0
|
|
20240326,153600,1172105360,5390,5390,5390,5390,7164
|
|
20240326,153500,1172105360,5390,5390,5390,5390,0
|
|
20240326,153400,1172105360,5390,5390,5390,5390,0
|
|
20240326,153300,1172105360,5390,5390,5390,5390,0
|
|
20240326,153200,1172105360,5390,5390,5390,5390,0
|
|
20240326,153100,1172105360,5390,5390,5390,5390,0
|
|
20240326,153000,1172105360,5390,5390,5390,5390,7164
|
|
20240326,152900,1133491400,5400,5400,5400,5400,0
|
|
20240326,152800,1133491400,5400,5400,5400,5400,0
|
|
20240326,152700,1133491400,5400,5400,5400,5400,0
|
|
20240326,152600,1133491400,5400,5400,5400,5400,0
|
|
20240326,152500,1133491400,5400,5400,5400,5400,0
|
|
20240326,152400,1133491400,5400,5400,5400,5400,0
|
|
20240326,152300,1133491400,5400,5400,5400,5400,0
|
|
20240326,152200,1133491400,5400,5400,5400,5400,0
|
|
20240326,152100,1133491400,5400,5400,5400,5400,0
|
|
20240326,152000,1133491400,5400,5400,5400,5400,0
|
|
20240326,151900,1133491400,5400,5400,5400,5390,2280
|
|
20240326,151800,1121189380,5390,5400,5400,5390,922
|
|
20240326,151700,1116215680,5400,5370,5400,5370,637
|
|
20240326,151600,1112789470,5380,5380,5380,5380,62
|
|
20240326,151500,1112455910,5370,5360,5370,5360,624
|
|
20240326,151400,1109106670,5370,5370,5370,5370,20
|
|
20240326,151300,1108999270,5370,5370,5370,5370,142
|
|
20240326,151200,1108236730,5370,5370,5380,5370,1380
|
|
20240326,151100,1100824460,5370,5390,5390,5370,1242
|
|
20240326,151000,1094151100,5390,5380,5400,5380,3128
|
|
20240326,150900,1077292050,5380,5390,5390,5380,54
|
|
20240326,150800,1077001000,5390,5380,5390,5380,316
|
|
20240326,150700,1075300880,5390,5360,5390,5360,2400
|
|
20240326,150600,1062398210,5360,5350,5360,5350,944
|
|
20240326,150500,1057345760,5350,5360,5360,5350,257
|
|
20240326,150400,1055969670,5360,5340,5360,5340,710
|
|
20240326,150300,1052178010,5340,5330,5340,5330,68
|
|
20240326,150200,1051815450,5340,5350,5350,5340,184
|
|
20240326,150100,1050831960,5340,5330,5340,5330,1761
|
|
20240326,150000,1041431320,5330,5330,5340,5330,112
|
|
20240326,145900,1040834350,5330,5340,5340,5330,117
|
|
20240326,145800,1040210640,5340,5340,5340,5340,7
|
|
20240326,145700,1040173260,5340,5330,5340,5330,2145
|
|
20240326,145600,1028722750,5330,5340,5340,5330,343
|
|
20240326,145500,1026894360,5340,5330,5340,5330,106
|
|
20240326,145400,1026329330,5340,5340,5340,5340,2
|
|
20240326,145300,1026318650,5340,5340,5340,5340,4
|
|
20240326,145200,1026297290,5330,5340,5340,5330,89
|
|
20240326,145100,1025822780,5340,5340,5340,5340,2
|
|
20240326,145000,1025812100,5340,5340,5340,5340,1
|
|
20240326,144900,1025806760,5300,5320,5330,5300,5001
|
|
20240326,144800,999152660,5280,5310,5310,5280,456
|
|
20240326,144700,996738800,5320,5320,5320,5320,80
|
|
20240326,144600,996313200,5330,5320,5330,5320,23
|
|
20240326,144500,996190810,5290,5290,5290,5290,0
|
|
20240326,144400,996190810,5290,5290,5290,5290,0
|
|
20240326,144300,996190810,5290,5290,5290,5290,0
|
|
20240326,144200,996190810,5290,5320,5320,5290,329
|
|
20240326,144100,994449860,5320,5320,5320,5320,1
|
|
20240326,144000,994444540,5290,5290,5290,5290,0
|
|
20240326,143900,994444540,5290,5290,5290,5290,1
|
|
20240326,143800,994439250,5330,5330,5330,5330,3238
|
|
20240326,143700,977180710,5330,5330,5330,5320,534
|
|
20240326,143600,974339490,5320,5320,5320,5320,13
|
|
20240326,143500,974270330,5320,5320,5320,5320,1000
|
|
20240326,143400,968950330,5320,5270,5320,5270,51
|
|
20240326,143300,968681510,5270,5280,5280,5270,700
|
|
20240326,143200,964990400,5280,5280,5280,5280,1162
|
|
20240326,143100,958855040,5280,5280,5280,5280,100
|
|
20240326,143000,958327040,5310,5310,5310,5280,3
|
|
20240326,142900,958311140,5310,5310,5310,5310,0
|
|
20240326,142800,958311140,5310,5310,5310,5310,1
|
|
20240326,142700,958305830,5290,5290,5290,5290,19
|
|
20240326,142600,958205320,5290,5290,5290,5290,0
|
|
20240326,142500,958205320,5290,5290,5290,5290,0
|
|
20240326,142400,958205320,5290,5300,5300,5290,237
|
|
20240326,142300,956950520,5310,5310,5310,5310,1380
|
|
20240326,142200,949622720,5320,5350,5350,5320,9
|
|
20240326,142100,949574810,5320,5320,5320,5320,42
|
|
20240326,142000,949351370,5320,5320,5320,5320,0
|
|
20240326,141900,949351370,5320,5320,5320,5320,162
|
|
20240326,141800,948489530,5340,5330,5340,5330,6
|
|
20240326,141700,948457520,5330,5330,5330,5330,0
|
|
20240326,141600,948457520,5330,5330,5330,5330,18
|
|
20240326,141500,948361580,5370,5360,5370,5350,657
|
|
20240326,141400,944834420,5370,5370,5380,5370,288
|
|
20240326,141300,943287840,5380,5380,5380,5380,329
|
|
20240326,141200,941517820,5380,5360,5380,5360,899
|
|
20240326,141100,936692540,5350,5350,5350,5350,1441
|
|
20240326,141000,928983190,5350,5350,5350,5340,843
|
|
20240326,140900,924473150,5350,5350,5350,5350,0
|
|
20240326,140800,924473150,5350,5290,5350,5290,3854
|
|
20240326,140700,903967290,5280,5280,5280,5280,140
|
|
20240326,140600,903228090,5280,5280,5280,5280,0
|
|
20240326,140500,903228090,5280,5280,5280,5280,0
|
|
20240326,140400,903228090,5280,5280,5280,5280,0
|
|
20240326,140300,903228090,5280,5280,5280,5280,0
|
|
20240326,140200,903228090,5280,5280,5280,5280,0
|
|
20240326,140100,903228090,5280,5280,5280,5280,0
|
|
20240326,140000,903228090,5280,5280,5280,5280,0
|
|
20240326,135900,903228090,5280,5280,5280,5280,0
|
|
20240326,135800,903228090,5280,5280,5280,5280,1000
|
|
20240326,135700,897948090,5280,5280,5280,5280,90
|
|
20240326,135600,897472890,5290,5290,5290,5290,100
|
|
20240326,135500,896943890,5300,5290,5300,5290,527
|
|
20240326,135400,894156050,5290,5290,5290,5290,100
|
|
20240326,135300,893627050,5300,5300,5300,5300,0
|
|
20240326,135200,893627050,5300,5300,5300,5300,0
|
|
20240326,135100,893627050,5300,5300,5300,5300,0
|
|
20240326,135000,893627050,5300,5300,5300,5300,0
|
|
20240326,134900,893627050,5300,5300,5300,5300,500
|
|
20240326,134800,890977050,5290,5290,5290,5290,0
|
|
20240326,134700,890977050,5290,5290,5290,5290,0
|
|
20240326,134600,890977050,5290,5290,5290,5290,0
|
|
20240326,134500,890977050,5290,5290,5290,5290,13
|
|
20240326,134400,890908280,5290,5290,5290,5290,97
|
|
20240326,134300,890395150,5290,5290,5290,5290,0
|
|
20240326,134200,890395150,5290,5290,5290,5290,0
|
|
20240326,134100,890395150,5290,5290,5290,5290,0
|
|
20240326,134000,890395150,5290,5290,5290,5290,0
|
|
20240326,133900,890395150,5290,5290,5290,5290,259
|
|
20240326,133800,889025040,5300,5300,5300,5300,9
|
|
20240326,133700,888977340,5300,5300,5300,5300,0
|
|
20240326,133600,888977340,5300,5300,5300,5300,84
|
|
20240326,133500,888532140,5300,5300,5300,5300,0
|
|
20240326,133400,888532140,5300,5300,5300,5300,0
|
|
20240326,133300,888532140,5300,5300,5300,5300,588
|
|
20240326,133200,885415740,5300,5300,5300,5300,37
|
|
20240326,133100,885219640,5310,5310,5310,5310,9
|
|
20240326,133000,885171850,5310,5310,5310,5310,48
|
|
20240326,132900,884916970,5300,5300,5300,5300,71
|
|
20240326,132800,884540670,5300,5300,5300,5300,0
|
|
20240326,132700,884540670,5300,5300,5300,5300,0
|
|
20240326,132600,884540670,5300,5300,5300,5300,0
|
|
20240326,132500,884540670,5300,5300,5300,5300,410
|
|
20240326,132400,882367670,5300,5300,5300,5300,0
|
|
20240326,132300,882367670,5300,5300,5300,5300,1358
|
|
20240326,132200,875170270,5270,5270,5270,5270,6
|
|
20240326,132100,875138650,5260,5270,5270,5260,220
|
|
20240326,132000,873980030,5270,5270,5270,5270,0
|
|
20240326,131900,873980030,5270,5270,5300,5270,39
|
|
20240326,131800,873774470,5300,5300,5300,5300,0
|
|
20240326,131700,873774470,5300,5300,5300,5300,1
|
|
20240326,131600,873769170,5290,5290,5290,5290,0
|
|
20240326,131500,873769170,5290,5290,5290,5290,0
|
|
20240326,131400,873769170,5290,5290,5290,5290,0
|
|
20240326,131300,873769170,5290,5290,5290,5290,1
|
|
20240326,131200,873763880,5270,5290,5290,5270,41
|
|
20240326,131100,873547790,5260,5260,5260,5260,43
|
|
20240326,131000,873321610,5300,5260,5300,5260,2
|
|
20240326,130900,873311050,5260,5260,5260,5260,38
|
|
20240326,130800,873111170,5260,5260,5260,5260,19
|
|
20240326,130700,873011230,5260,5260,5260,5260,0
|
|
20240326,130600,873011230,5260,5260,5260,5260,0
|
|
20240326,130500,873011230,5260,5260,5260,5260,55
|
|
20240326,130400,872721930,5260,5260,5260,5260,0
|
|
20240326,130300,872721930,5260,5260,5260,5260,29
|
|
20240326,130200,872569390,5260,5260,5260,5260,36
|
|
20240326,130100,872380030,5240,5260,5260,5240,700
|
|
20240326,130000,868708410,5300,5300,5300,5300,0
|
|
20240326,125900,868708410,5300,5260,5300,5250,98
|
|
20240326,125800,868193010,5260,5260,5260,5260,1
|
|
20240326,125700,868187750,5260,5260,5260,5260,0
|
|
20240326,125600,868187750,5260,5260,5260,5250,237
|
|
20240326,125500,866941300,5300,5300,5300,5300,0
|
|
20240326,125400,866941300,5300,5300,5300,5300,0
|
|
20240326,125300,866941300,5300,5300,5300,5300,0
|
|
20240326,125200,866941300,5300,5300,5300,5300,3
|
|
20240326,125100,866925400,5250,5250,5250,5250,0
|
|
20240326,125000,866925400,5250,5300,5300,5250,1291
|
|
20240326,124900,860131990,5270,5270,5270,5270,540
|
|
20240326,124800,857286190,5310,5310,5310,5310,0
|
|
20240326,124700,857286190,5310,5310,5310,5310,0
|
|
20240326,124600,857286190,5310,5310,5310,5310,1
|
|
20240326,124500,857280880,5270,5270,5270,5270,689
|
|
20240326,124400,853649850,5270,5280,5280,5270,336
|
|
20240326,124300,851877270,5310,5310,5310,5310,1
|
|
20240326,124200,851871960,5280,5280,5280,5280,0
|
|
20240326,124100,851871960,5280,5300,5300,5280,346
|
|
20240326,124000,850044610,5320,5320,5320,5320,0
|
|
20240326,123900,850044610,5320,5320,5320,5320,100
|
|
20240326,123800,849512610,5320,5320,5320,5320,200
|
|
20240326,123700,848448610,5320,5320,5320,5320,550
|
|
20240326,123600,845522610,5320,5320,5320,5320,0
|
|
20240326,123500,845522610,5320,5320,5320,5320,0
|
|
20240326,123400,845522610,5320,5320,5320,5320,0
|
|
20240326,123300,845522610,5320,5320,5320,5320,1
|
|
20240326,123200,845517290,5310,5310,5310,5310,2
|
|
20240326,123100,845506670,5320,5320,5320,5320,0
|
|
20240326,123000,845506670,5320,5320,5320,5320,0
|
|
20240326,122900,845506670,5320,5320,5320,5320,0
|
|
20240326,122800,845506670,5320,5320,5320,5320,0
|
|
20240326,122700,845506670,5320,5290,5320,5290,341
|
|
20240326,122600,843702660,5290,5290,5290,5290,163
|
|
20240326,122500,842840390,5290,5290,5290,5290,0
|
|
20240326,122400,842840390,5290,5290,5290,5290,1
|
|
20240326,122300,842835100,5290,5290,5290,5290,67
|
|
20240326,122200,842480670,5280,5300,5300,5280,305
|
|
20240326,122100,840864390,5300,5300,5300,5300,0
|
|
20240326,122000,840864390,5300,5300,5300,5300,57
|
|
20240326,121900,840562290,5320,5320,5320,5320,0
|
|
20240326,121800,840562290,5320,5320,5320,5320,1
|
|
20240326,121700,840556970,5300,5300,5300,5300,1
|
|
20240326,121600,840551670,5300,5300,5300,5300,100
|
|
20240326,121500,840021670,5300,5300,5300,5300,0
|
|
20240326,121400,840021670,5300,5300,5300,5300,0
|
|
20240326,121300,840021670,5300,5300,5300,5300,0
|
|
20240326,121200,840021670,5300,5300,5300,5300,108
|
|
20240326,121100,839449270,5300,5300,5300,5300,42
|
|
20240326,121000,839226670,5300,5330,5330,5300,108
|
|
20240326,120900,838652770,5330,5330,5330,5330,0
|
|
20240326,120800,838652770,5330,5330,5330,5330,0
|
|
20240326,120700,838652770,5330,5330,5330,5330,0
|
|
20240326,120600,838652770,5330,5330,5330,5330,28
|
|
20240326,120500,838503530,5320,5330,5330,5320,286
|
|
20240326,120400,836981900,5330,5330,5330,5330,52
|
|
20240326,120300,836704740,5280,5330,5330,5280,150
|
|
20240326,120200,835905480,5330,5300,5330,5300,231
|
|
20240326,120100,834675950,5300,5300,5300,5300,3
|
|
20240326,120000,834660050,5300,5300,5300,5300,1
|
|
20240326,115900,834654750,5270,5280,5280,5270,50
|
|
20240326,115800,834390870,5300,5300,5300,5300,504
|
|
20240326,115700,831719670,5300,5280,5300,5280,27
|
|
20240326,115600,831576690,5280,5280,5280,5280,10
|
|
20240326,115500,831523890,5280,5280,5280,5280,0
|
|
20240326,115400,831523890,5280,5280,5280,5280,0
|
|
20240326,115300,831523890,5280,5280,5280,5280,0
|
|
20240326,115200,831523890,5280,5280,5280,5280,0
|
|
20240326,115100,831523890,5280,5280,5280,5280,0
|
|
20240326,115000,831523890,5280,5280,5280,5270,70
|
|
20240326,114900,831154580,5280,5280,5280,5280,0
|
|
20240326,114800,831154580,5280,5280,5280,5280,0
|
|
20240326,114700,831154580,5280,5310,5310,5280,2461
|
|
20240326,114600,818150530,5310,5310,5310,5310,0
|
|
20240326,114500,818150530,5310,5310,5310,5310,20
|
|
20240326,114400,818044330,5310,5310,5310,5310,0
|
|
20240326,114300,818044330,5310,5310,5310,5310,101
|
|
20240326,114200,817508020,5320,5320,5320,5320,400
|
|
20240326,114100,815380020,5350,5350,5350,5340,127
|
|
20240326,114000,814700890,5340,5340,5340,5330,957
|
|
20240326,113900,809596030,5330,5330,5330,5330,0
|
|
20240326,113800,809596030,5330,5320,5330,5320,608
|
|
20240326,113700,806355640,5320,5320,5320,5320,30
|
|
20240326,113600,806196040,5320,5300,5320,5300,157
|
|
20240326,113500,805363920,5320,5320,5320,5320,25
|
|
20240326,113400,805230920,5300,5300,5300,5300,0
|
|
20240326,113300,805230920,5300,5300,5300,5300,1018
|
|
20240326,113200,799835520,5300,5310,5310,5300,1000
|
|
20240326,113100,794535510,5320,5320,5320,5320,501
|
|
20240326,113000,791870190,5330,5340,5340,5330,1128
|
|
20240326,112900,785856690,5330,5330,5330,5330,33
|
|
20240326,112800,785680800,5330,5320,5330,5290,2005
|
|
20240326,112700,775054250,5330,5290,5330,5290,671
|
|
20240326,112600,771488960,5250,5250,5250,5250,0
|
|
20240326,112500,771488960,5250,5250,5250,5250,141
|
|
20240326,112400,770748710,5280,5280,5280,5280,0
|
|
20240326,112300,770748710,5280,5280,5280,5280,0
|
|
20240326,112200,770748710,5280,5280,5280,5280,74
|
|
20240326,112100,770357990,5280,5280,5280,5280,1
|
|
20240326,112000,770352710,5270,5240,5280,5240,382
|
|
20240326,111900,768344350,5210,5210,5210,5210,70
|
|
20240326,111800,767979650,5220,5210,5220,5210,488
|
|
20240326,111700,765432540,5200,5190,5200,5190,6
|
|
20240326,111600,765401390,5170,5170,5170,5170,88
|
|
20240326,111500,764946430,5170,5200,5200,5150,5447
|
|
20240326,111400,736802290,5200,5200,5200,5200,0
|
|
20240326,111300,736802290,5200,5200,5200,5200,259
|
|
20240326,111200,735455490,5240,5200,5240,5200,2019
|
|
20240326,111100,724915930,5220,5220,5220,5200,537
|
|
20240326,111000,722122270,5220,5200,5230,5170,1624
|
|
20240326,110900,713703580,5200,5230,5230,5180,6518
|
|
20240326,110800,679722820,5230,5290,5290,5230,5361
|
|
20240326,110700,651602760,5270,5290,5290,5270,439
|
|
20240326,110600,649284090,5290,5330,5330,5290,4345
|
|
20240326,110500,626245150,5350,5350,5350,5350,244
|
|
20240326,110400,624939750,5330,5330,5330,5330,36
|
|
20240326,110300,624747870,5330,5340,5340,5330,988
|
|
20240326,110200,619480620,5340,5350,5350,5340,245
|
|
20240326,110100,618170980,5350,5350,5360,5340,86
|
|
20240326,110000,617710330,5340,5340,5340,5340,390
|
|
20240326,105900,615627730,5340,5340,5340,5340,9
|
|
20240326,105800,615579670,5340,5340,5340,5340,639
|
|
20240326,105700,612167410,5340,5360,5370,5340,2897
|
|
20240326,105600,596661300,5350,5370,5370,5350,1076
|
|
20240326,105500,590885590,5370,5380,5390,5350,1819
|
|
20240326,105400,581106270,5350,5350,5350,5350,384
|
|
20240326,105300,579051870,5350,5320,5350,5320,1087
|
|
20240326,105200,573250590,5320,5330,5340,5320,963
|
|
20240326,105100,568118290,5350,5370,5370,5330,2080
|
|
20240326,105000,556980170,5390,5430,5440,5390,5640
|
|
20240326,104900,526444880,5430,5300,5450,5300,36306
|
|
20240326,104800,330613410,5290,5220,5290,5220,6532
|
|
20240326,104700,296203350,5200,5200,5200,5200,50
|
|
20240326,104600,295943350,5190,5190,5190,5190,205
|
|
20240326,104500,294879400,5190,5190,5190,5190,1
|
|
20240326,104400,294874210,5190,5190,5190,5190,0
|
|
20240326,104300,294874210,5190,5170,5190,5170,967
|
|
20240326,104200,289865130,5170,5170,5170,5170,0
|
|
20240326,104100,289865130,5170,5170,5170,5170,3
|
|
20240326,104000,289849620,5170,5170,5170,5170,0
|
|
20240326,103900,289849620,5170,5170,5170,5170,6
|
|
20240326,103800,289818600,5160,5160,5160,5160,96
|
|
20240326,103700,289323240,5170,5170,5170,5170,0
|
|
20240326,103600,289323240,5170,5170,5170,5170,39
|
|
20240326,103500,289121610,5160,5170,5170,5160,381
|
|
20240326,103400,287155630,5170,5170,5170,5170,563
|
|
20240326,103300,284244920,5170,5180,5180,5170,447
|
|
20240326,103200,281933920,5170,5170,5170,5170,25
|
|
20240326,103100,281804670,5200,5200,5200,5200,0
|
|
20240326,103000,281804670,5200,5200,5200,5200,20
|
|
20240326,102900,281700670,5200,5200,5200,5200,1
|
|
20240326,102800,281695470,5180,5180,5180,5180,3
|
|
20240326,102700,281679930,5190,5190,5190,5170,2011
|
|
20240326,102600,271270810,5200,5230,5230,5200,4
|
|
20240326,102500,271249920,5180,5180,5180,5180,0
|
|
20240326,102400,271249920,5180,5190,5190,5180,104
|
|
20240326,102300,270710700,5250,5250,5250,5250,0
|
|
20240326,102200,270710700,5250,5250,5250,5250,0
|
|
20240326,102100,270710700,5250,5250,5250,5250,21
|
|
20240326,102000,270600450,5250,5250,5250,5250,0
|
|
20240326,101900,270600450,5250,5250,5250,5250,0
|
|
20240326,101800,270600450,5250,5250,5250,5250,571
|
|
20240326,101700,267602700,5250,5250,5250,5250,0
|
|
20240326,101600,267602700,5250,5240,5250,5240,1642
|
|
20240326,101500,258988700,5220,5220,5220,5200,2650
|
|
20240326,101400,245177470,5240,5240,5240,5240,1
|
|
20240326,101300,245172230,5210,5210,5250,5210,946
|
|
20240326,101200,240243390,5270,5280,5280,5210,22
|
|
20240326,101100,240128580,5250,5250,5250,5250,1002
|
|
20240326,101000,234868080,5250,5210,5250,5210,894
|
|
20240326,100900,230192040,5210,5180,5210,5180,2695
|
|
20240326,100800,216184340,5170,5160,5170,5160,381
|
|
20240326,100700,214214630,5150,5150,5150,5150,1
|
|
20240326,100600,214209480,5150,5150,5150,5150,184
|
|
20240326,100500,213261880,5150,5150,5150,5150,841
|
|
20240326,100400,208930730,5150,5150,5150,5150,0
|
|
20240326,100300,208930730,5150,5150,5150,5120,921
|
|
20240326,100200,204211610,5160,5160,5160,5160,1
|
|
20240326,100100,204206450,5130,5130,5130,5130,78
|
|
20240326,100000,203806310,5140,5140,5140,5140,320
|
|
20240326,095900,202161510,5160,5160,5160,5160,1
|
|
20240326,095800,202156350,5160,5160,5160,5160,0
|
|
20240326,095700,202156350,5160,5160,5160,5160,2
|
|
20240326,095600,202146030,5170,5130,5170,5130,40
|
|
20240326,095500,201939470,5130,5130,5130,5130,0
|
|
20240326,095400,201939470,5130,5170,5170,5130,24
|
|
20240326,095300,201816310,5130,5130,5130,5130,20
|
|
20240326,095200,201713710,5170,5130,5170,5130,73
|
|
20240326,095100,201339100,5130,5130,5130,5130,1
|
|
20240326,095000,201333970,5130,5130,5130,5130,0
|
|
20240326,094900,201333970,5130,5140,5140,5130,700
|
|
20240326,094800,197742130,5140,5140,5140,5140,2
|
|
20240326,094700,197731850,5170,5170,5170,5170,0
|
|
20240326,094600,197731850,5170,5170,5170,5170,0
|
|
20240326,094500,197731850,5170,5170,5170,5170,1
|
|
20240326,094400,197726680,5140,5140,5140,5140,422
|
|
20240326,094300,195557600,5140,5140,5140,5140,20
|
|
20240326,094200,195454800,5130,5130,5140,5130,212
|
|
20240326,094100,194366740,5170,5170,5170,5170,0
|
|
20240326,094000,194366740,5170,5170,5170,5170,3
|
|
20240326,093900,194351230,5170,5170,5170,5170,1
|
|
20240326,093800,194346060,5170,5130,5170,5130,21
|
|
20240326,093700,194238290,5170,5170,5170,5170,0
|
|
20240326,093600,194238290,5170,5160,5170,5130,385
|
|
20240326,093500,192254680,5170,5170,5170,5170,1
|
|
20240326,093400,192249510,5130,5130,5130,5130,0
|
|
20240326,093300,192249510,5130,5130,5130,5130,2910
|
|
20240326,093200,177321210,5180,5150,5180,5140,1395
|
|
20240326,093100,170115440,5140,5120,5140,5120,181
|
|
20240326,093000,169186750,5130,5130,5130,5130,1
|
|
20240326,092900,169181620,5090,5090,5090,5090,6
|
|
20240326,092800,169151080,5140,5140,5140,5140,10
|
|
20240326,092700,169099680,5140,5130,5150,5070,904
|
|
20240326,092600,164462900,5120,5100,5140,5050,2245
|
|
20240326,092500,153005310,5100,5140,5140,5060,4104
|
|
20240326,092400,132171520,5140,5120,5140,5120,801
|
|
20240326,092300,128066910,5060,5140,5140,5060,3000
|
|
20240326,092200,112812340,5160,5140,5160,5140,69
|
|
20240326,092100,112456940,5150,5150,5150,5150,0
|
|
20240326,092000,112456940,5150,5150,5150,5150,50
|
|
20240326,091900,112199440,5150,5150,5150,5150,0
|
|
20240326,091800,112199440,5150,5150,5150,5150,0
|
|
20240326,091700,112199440,5150,5150,5150,5150,20
|
|
20240326,091600,112096440,5150,5140,5150,5140,21
|
|
20240326,091500,111988300,5130,5130,5130,5130,0
|
|
20240326,091400,111988300,5130,5130,5130,5060,7117
|
|
20240326,091300,75724890,5100,5160,5160,5100,9448
|
|
20240326,091200,27287130,5160,5160,5190,5160,158
|
|
20240326,091100,26471190,5160,5180,5180,5150,1071
|
|
20240326,091000,20943580,5200,5200,5200,5200,53
|
|
20240326,090900,20667980,5220,5220,5220,5220,51
|
|
20240326,090800,20401760,5170,5170,5170,5170,360
|
|
20240326,090700,18540560,5170,5180,5180,5170,1321
|
|
20240326,090600,11710890,5220,5220,5220,5220,7
|
|
20240326,090500,11674350,5220,5170,5220,5170,122
|
|
20240326,090400,11043060,5170,5170,5170,5170,239
|
|
20240326,090300,9807430,5170,5180,5180,5170,245
|
|
20240326,090200,8540460,5240,5240,5240,5240,15
|
|
20240326,090100,8461860,5240,5180,5240,5180,2
|
|
20240326,090000,8451440,5160,5200,5200,5160,1630
|