629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192600,1468095600,5780,5780,5780,5780,6976
|
|
20240322,192500,1468095600,5780,5780,5780,5780,0
|
|
20240322,192400,1468095600,5780,5780,5780,5780,0
|
|
20240322,192300,1468095600,5780,5780,5780,5780,0
|
|
20240322,192200,1468095600,5780,5780,5780,5780,0
|
|
20240322,192100,1468095600,5780,5780,5780,5780,0
|
|
20240322,192000,1468095600,5780,5780,5780,5780,0
|
|
20240322,191900,1468095600,5780,5780,5780,5780,0
|
|
20240322,191800,1468095600,5780,5780,5780,5780,0
|
|
20240322,191700,1468095600,5780,5780,5780,5780,0
|
|
20240322,191600,1468095600,5780,5780,5780,5780,0
|
|
20240322,191500,1468095600,5780,5780,5780,5780,0
|
|
20240322,191400,1468095600,5780,5780,5780,5780,0
|
|
20240322,191300,1468095600,5780,5780,5780,5780,0
|
|
20240322,191200,1468095600,5780,5780,5780,5780,0
|
|
20240322,191100,1468095600,5780,5780,5780,5780,0
|
|
20240322,191000,1468095600,5780,5780,5780,5780,0
|
|
20240322,190900,1468095600,5780,5780,5780,5780,0
|
|
20240322,190800,1468095600,5780,5780,5780,5780,0
|
|
20240322,190700,1468095600,5780,5780,5780,5780,0
|
|
20240322,190600,1468095600,5780,5780,5780,5780,0
|
|
20240322,190500,1468095600,5780,5780,5780,5780,0
|
|
20240322,190400,1468095600,5780,5780,5780,5780,0
|
|
20240322,190300,1468095600,5780,5780,5780,5780,0
|
|
20240322,190200,1468095600,5780,5780,5780,5780,0
|
|
20240322,190100,1468095600,5780,5780,5780,5780,0
|
|
20240322,190000,1468095600,5780,5780,5780,5780,0
|
|
20240322,185900,1468095600,5780,5780,5780,5780,0
|
|
20240322,185800,1468095600,5780,5780,5780,5780,0
|
|
20240322,185700,1468095600,5780,5780,5780,5780,0
|
|
20240322,185600,1468095600,5780,5780,5780,5780,6976
|
|
20240322,185500,1468095600,5780,5780,5780,5780,0
|
|
20240322,185400,1468095600,5780,5780,5780,5780,0
|
|
20240322,185300,1468095600,5780,5780,5780,5780,0
|
|
20240322,185200,1468095600,5780,5780,5780,5780,0
|
|
20240322,185100,1468095600,5780,5780,5780,5780,0
|
|
20240322,185000,1468095600,5780,5780,5780,5780,0
|
|
20240322,184900,1468095600,5780,5780,5780,5780,0
|
|
20240322,184800,1468095600,5780,5780,5780,5780,0
|
|
20240322,184700,1468095600,5780,5780,5780,5780,0
|
|
20240322,184600,1468095600,5780,5780,5780,5780,0
|
|
20240322,184500,1468095600,5780,5780,5780,5780,0
|
|
20240322,184400,1468095600,5780,5780,5780,5780,0
|
|
20240322,184300,1468095600,5780,5780,5780,5780,0
|
|
20240322,184200,1468095600,5780,5780,5780,5780,0
|
|
20240322,184100,1468095600,5780,5780,5780,5780,0
|
|
20240322,184000,1468095600,5780,5780,5780,5780,0
|
|
20240322,183900,1468095600,5780,5780,5780,5780,0
|
|
20240322,183800,1468095600,5780,5780,5780,5780,0
|
|
20240322,183700,1468095600,5780,5780,5780,5780,0
|
|
20240322,183600,1468095600,5780,5780,5780,5780,0
|
|
20240322,183500,1468095600,5780,5780,5780,5780,0
|
|
20240322,183400,1468095600,5780,5780,5780,5780,0
|
|
20240322,183300,1468095600,5780,5780,5780,5780,0
|
|
20240322,183200,1468095600,5780,5780,5780,5780,0
|
|
20240322,183100,1468095600,5780,5780,5780,5780,0
|
|
20240322,183000,1468095600,5780,5780,5780,5780,0
|
|
20240322,182900,1468095600,5780,5780,5780,5780,0
|
|
20240322,182800,1468095600,5780,5780,5780,5780,0
|
|
20240322,182700,1468095600,5780,5780,5780,5780,0
|
|
20240322,182600,1468095600,5780,5780,5780,5780,6976
|
|
20240322,182500,1468095600,5780,5780,5780,5780,0
|
|
20240322,182400,1468095600,5780,5780,5780,5780,0
|
|
20240322,182300,1468095600,5780,5780,5780,5780,0
|
|
20240322,182200,1468095600,5780,5780,5780,5780,0
|
|
20240322,182100,1468095600,5780,5780,5780,5780,0
|
|
20240322,182000,1468095600,5780,5780,5780,5780,0
|
|
20240322,181900,1468095600,5780,5780,5780,5780,0
|
|
20240322,181800,1468095600,5780,5780,5780,5780,0
|
|
20240322,181700,1468095600,5780,5780,5780,5780,0
|
|
20240322,181600,1468095600,5780,5780,5780,5780,0
|
|
20240322,181500,1468095600,5780,5780,5780,5780,0
|
|
20240322,181400,1468095600,5780,5780,5780,5780,0
|
|
20240322,181300,1468095600,5780,5780,5780,5780,0
|
|
20240322,181200,1468095600,5780,5780,5780,5780,0
|
|
20240322,181100,1468095600,5780,5780,5780,5780,0
|
|
20240322,181000,1468095600,5780,5780,5780,5780,0
|
|
20240322,180900,1468095600,5780,5780,5780,5780,0
|
|
20240322,180800,1468095600,5780,5780,5780,5780,0
|
|
20240322,180700,1468095600,5780,5780,5780,5780,0
|
|
20240322,180600,1468095600,5780,5780,5780,5780,0
|
|
20240322,180500,1468095600,5780,5780,5780,5780,0
|
|
20240322,180400,1468095600,5780,5780,5780,5780,0
|
|
20240322,180300,1468095600,5780,5780,5780,5780,0
|
|
20240322,180200,1468095600,5780,5780,5780,5780,0
|
|
20240322,180100,1468095600,5780,5780,5780,5780,0
|
|
20240322,180000,1468095600,5780,5780,5780,5780,0
|
|
20240322,175900,1468095600,5780,5780,5780,5780,0
|
|
20240322,175800,1468095600,5780,5780,5780,5780,0
|
|
20240322,175700,1468095600,5780,5780,5780,5780,0
|
|
20240322,175600,1468095600,5780,5780,5780,5780,6976
|
|
20240322,175500,1468095600,5780,5780,5780,5780,0
|
|
20240322,175400,1468095600,5780,5780,5780,5780,0
|
|
20240322,175300,1468095600,5780,5780,5780,5780,0
|
|
20240322,175200,1468095600,5780,5780,5780,5780,0
|
|
20240322,175100,1468095600,5780,5780,5780,5780,0
|
|
20240322,175000,1468095600,5780,5780,5780,5780,0
|
|
20240322,174900,1468095600,5780,5780,5780,5780,0
|
|
20240322,174800,1468095600,5780,5780,5780,5780,0
|
|
20240322,174700,1468095600,5780,5780,5780,5780,0
|
|
20240322,174600,1468095600,5780,5780,5780,5780,0
|
|
20240322,174500,1468095600,5780,5780,5780,5780,0
|
|
20240322,174400,1468095600,5780,5780,5780,5780,0
|
|
20240322,174300,1468095600,5780,5780,5780,5780,0
|
|
20240322,174200,1468095600,5780,5780,5780,5780,0
|
|
20240322,174100,1468095600,5780,5780,5780,5780,0
|
|
20240322,174000,1468095600,5780,5780,5780,5780,0
|
|
20240322,173900,1468095600,5780,5780,5780,5780,0
|
|
20240322,173800,1468095600,5780,5780,5780,5780,0
|
|
20240322,173700,1468095600,5780,5780,5780,5780,0
|
|
20240322,173600,1468095600,5780,5780,5780,5780,0
|
|
20240322,173500,1468095600,5780,5780,5780,5780,0
|
|
20240322,173400,1468095600,5780,5780,5780,5780,0
|
|
20240322,173300,1468095600,5780,5780,5780,5780,0
|
|
20240322,173200,1468095600,5780,5780,5780,5780,0
|
|
20240322,173100,1468095600,5780,5780,5780,5780,0
|
|
20240322,173000,1468095600,5780,5780,5780,5780,0
|
|
20240322,172900,1468095600,5780,5780,5780,5780,0
|
|
20240322,172800,1468095600,5780,5780,5780,5780,0
|
|
20240322,172700,1468095600,5780,5780,5780,5780,0
|
|
20240322,172600,1468095600,5780,5780,5780,5780,6976
|
|
20240322,172500,1468095600,5780,5780,5780,5780,0
|
|
20240322,172400,1468095600,5780,5780,5780,5780,0
|
|
20240322,172300,1468095600,5780,5780,5780,5780,0
|
|
20240322,172200,1468095600,5780,5780,5780,5780,0
|
|
20240322,172100,1468095600,5780,5780,5780,5780,0
|
|
20240322,172000,1468095600,5780,5780,5780,5780,0
|
|
20240322,171900,1468095600,5780,5780,5780,5780,0
|
|
20240322,171800,1468095600,5780,5780,5780,5780,0
|
|
20240322,171700,1468095600,5780,5780,5780,5780,0
|
|
20240322,171600,1468095600,5780,5780,5780,5780,0
|
|
20240322,171500,1468095600,5780,5780,5780,5780,0
|
|
20240322,171400,1468095600,5780,5780,5780,5780,0
|
|
20240322,171300,1468095600,5780,5780,5780,5780,0
|
|
20240322,171200,1468095600,5780,5780,5780,5780,0
|
|
20240322,171100,1468095600,5780,5780,5780,5780,0
|
|
20240322,171000,1468095600,5780,5780,5780,5780,0
|
|
20240322,170900,1468095600,5780,5780,5780,5780,0
|
|
20240322,170800,1468095600,5780,5780,5780,5780,0
|
|
20240322,170700,1468095600,5780,5780,5780,5780,0
|
|
20240322,170600,1468095600,5780,5780,5780,5780,0
|
|
20240322,170500,1468095600,5780,5780,5780,5780,0
|
|
20240322,170400,1468095600,5780,5780,5780,5780,0
|
|
20240322,170300,1468095600,5780,5780,5780,5780,0
|
|
20240322,170200,1468095600,5780,5780,5780,5780,0
|
|
20240322,170100,1468095600,5780,5780,5780,5780,0
|
|
20240322,170000,1468095600,5780,5780,5780,5780,0
|
|
20240322,165900,1468095600,5780,5780,5780,5780,0
|
|
20240322,165800,1468095600,5780,5780,5780,5780,0
|
|
20240322,165700,1468095600,5780,5780,5780,5780,0
|
|
20240322,165600,1468095600,5780,5780,5780,5780,6976
|
|
20240322,165500,1468095600,5780,5780,5780,5780,0
|
|
20240322,165400,1468095600,5780,5780,5780,5780,0
|
|
20240322,165300,1468095600,5780,5780,5780,5780,0
|
|
20240322,165200,1468095600,5780,5780,5780,5780,0
|
|
20240322,165100,1468095600,5780,5780,5780,5780,0
|
|
20240322,165000,1468095600,5780,5780,5780,5780,0
|
|
20240322,164900,1468095600,5780,5780,5780,5780,0
|
|
20240322,164800,1468095600,5780,5780,5780,5780,0
|
|
20240322,164700,1468095600,5780,5780,5780,5780,0
|
|
20240322,164600,1468095600,5780,5780,5780,5780,0
|
|
20240322,164500,1468095600,5780,5780,5780,5780,0
|
|
20240322,164400,1468095600,5780,5780,5780,5780,0
|
|
20240322,164300,1468095600,5780,5780,5780,5780,0
|
|
20240322,164200,1468095600,5780,5780,5780,5780,0
|
|
20240322,164100,1468095600,5780,5780,5780,5780,0
|
|
20240322,164000,1468095600,5780,5780,5780,5780,0
|
|
20240322,163900,1468095600,5780,5780,5780,5780,0
|
|
20240322,163800,1468095600,5780,5780,5780,5780,0
|
|
20240322,163700,1468095600,5780,5780,5780,5780,0
|
|
20240322,163600,1468095600,5780,5780,5780,5780,0
|
|
20240322,163500,1468095600,5780,5780,5780,5780,0
|
|
20240322,163400,1468095600,5780,5780,5780,5780,0
|
|
20240322,163300,1468095600,5780,5780,5780,5780,0
|
|
20240322,163200,1468095600,5780,5780,5780,5780,0
|
|
20240322,163100,1468095600,5780,5780,5780,5780,0
|
|
20240322,163000,1468095600,5780,5780,5780,5780,0
|
|
20240322,162900,1468095600,5780,5780,5780,5780,0
|
|
20240322,162800,1468095600,5780,5780,5780,5780,0
|
|
20240322,162700,1468095600,5780,5780,5780,5780,0
|
|
20240322,162600,1468095600,5780,5780,5780,5780,6976
|
|
20240322,162500,1468095600,5780,5780,5780,5780,0
|
|
20240322,162400,1468095600,5780,5780,5780,5780,0
|
|
20240322,162300,1468095600,5780,5780,5780,5780,0
|
|
20240322,162200,1468095600,5780,5780,5780,5780,0
|
|
20240322,162100,1468095600,5780,5780,5780,5780,0
|
|
20240322,162000,1468095600,5780,5780,5780,5780,0
|
|
20240322,161900,1468095600,5780,5780,5780,5780,0
|
|
20240322,161800,1468095600,5780,5780,5780,5780,0
|
|
20240322,161700,1468095600,5780,5780,5780,5780,0
|
|
20240322,161600,1468095600,5780,5780,5780,5780,0
|
|
20240322,161500,1468095600,5780,5780,5780,5780,0
|
|
20240322,161400,1468095600,5780,5780,5780,5780,0
|
|
20240322,161300,1468095600,5780,5780,5780,5780,0
|
|
20240322,161200,1468095600,5780,5780,5780,5780,0
|
|
20240322,161100,1468095600,5780,5780,5780,5780,0
|
|
20240322,161000,1468095600,5780,5780,5780,5780,0
|
|
20240322,160900,1468095600,5780,5780,5780,5780,0
|
|
20240322,160800,1468095600,5780,5780,5780,5780,0
|
|
20240322,160700,1468095600,5780,5780,5780,5780,0
|
|
20240322,160600,1468095600,5780,5780,5780,5780,0
|
|
20240322,160500,1468095600,5780,5780,5780,5780,0
|
|
20240322,160400,1468095600,5780,5780,5780,5780,0
|
|
20240322,160300,1468095600,5780,5780,5780,5780,0
|
|
20240322,160200,1468095600,5780,5780,5780,5780,0
|
|
20240322,160100,1468095600,5780,5780,5780,5780,0
|
|
20240322,160000,1468095600,5780,5780,5780,5780,0
|
|
20240322,155900,1468095600,5780,5780,5780,5780,0
|
|
20240322,155800,1468095600,5780,5780,5780,5780,0
|
|
20240322,155700,1468095600,5780,5780,5780,5780,0
|
|
20240322,155600,1468095600,5780,5780,5780,5780,6976
|
|
20240322,155500,1468095600,5780,5780,5780,5780,0
|
|
20240322,155400,1468095600,5780,5780,5780,5780,0
|
|
20240322,155300,1468095600,5780,5780,5780,5780,0
|
|
20240322,155200,1468095600,5780,5780,5780,5780,0
|
|
20240322,155100,1468095600,5780,5780,5780,5780,0
|
|
20240322,155000,1468095600,5780,5780,5780,5780,0
|
|
20240322,154900,1468095600,5780,5780,5780,5780,0
|
|
20240322,154800,1468095600,5780,5780,5780,5780,0
|
|
20240322,154700,1468095600,5780,5780,5780,5780,0
|
|
20240322,154600,1468095600,5780,5780,5780,5780,0
|
|
20240322,154500,1468095600,5780,5780,5780,5780,0
|
|
20240322,154400,1468095600,5780,5780,5780,5780,0
|
|
20240322,154300,1468095600,5780,5780,5780,5780,0
|
|
20240322,154200,1468095600,5780,5780,5780,5780,0
|
|
20240322,154100,1468095600,5780,5780,5780,5780,0
|
|
20240322,154000,1468095600,5780,5780,5780,5780,0
|
|
20240322,153900,1468095600,5780,5780,5780,5780,0
|
|
20240322,153800,1468095600,5780,5780,5780,5780,0
|
|
20240322,153700,1468095600,5780,5780,5780,5780,0
|
|
20240322,153600,1468095600,5780,5780,5780,5780,0
|
|
20240322,153500,1468095600,5780,5780,5780,5780,0
|
|
20240322,153400,1468095600,5780,5780,5780,5780,0
|
|
20240322,153300,1468095600,5780,5780,5780,5780,0
|
|
20240322,153200,1468095600,5780,5780,5780,5780,0
|
|
20240322,153100,1468095600,5780,5780,5780,5780,0
|
|
20240322,153000,1468095600,5780,5780,5780,5780,6976
|
|
20240322,152900,1427774320,5770,5770,5770,5770,0
|
|
20240322,152800,1427774320,5770,5770,5770,5770,0
|
|
20240322,152700,1427774320,5770,5770,5770,5770,0
|
|
20240322,152600,1427774320,5770,5770,5770,5770,0
|
|
20240322,152500,1427774320,5770,5770,5770,5770,0
|
|
20240322,152400,1427774320,5770,5770,5770,5770,0
|
|
20240322,152300,1427774320,5770,5770,5770,5770,0
|
|
20240322,152200,1427774320,5770,5770,5770,5770,0
|
|
20240322,152100,1427774320,5770,5770,5770,5770,0
|
|
20240322,152000,1427774320,5770,5770,5770,5770,0
|
|
20240322,151900,1427774320,5770,5740,5770,5740,492
|
|
20240322,151800,1424939060,5730,5780,5780,5730,728
|
|
20240322,151700,1420760950,5740,5760,5780,5730,3517
|
|
20240322,151600,1400545630,5760,5780,5780,5760,1946
|
|
20240322,151500,1389310650,5780,5810,5810,5780,1513
|
|
20240322,151400,1380540950,5810,5820,5820,5810,558
|
|
20240322,151300,1377293400,5830,5830,5830,5820,654
|
|
20240322,151200,1373482050,5830,5830,5830,5830,1275
|
|
20240322,151100,1366048800,5840,5860,5860,5830,1107
|
|
20240322,151000,1359583260,5860,5820,5860,5820,1167
|
|
20240322,150900,1352758930,5850,5850,5850,5820,755
|
|
20240322,150800,1348353730,5840,5870,5880,5840,854
|
|
20240322,150700,1343351050,5880,5800,5880,5800,7218
|
|
20240322,150600,1301088480,5800,5770,5800,5770,794
|
|
20240322,150500,1296493150,5780,5780,5790,5760,1548
|
|
20240322,150400,1287547100,5780,5800,5800,5780,277
|
|
20240322,150300,1285943760,5810,5810,5810,5800,333
|
|
20240322,150200,1284011620,5810,5770,5810,5770,1206
|
|
20240322,150100,1277031590,5760,5770,5790,5760,2135
|
|
20240322,150000,1264727780,5770,5780,5790,5730,2445
|
|
20240322,145900,1250605800,5770,5750,5770,5720,701
|
|
20240322,145800,1246586990,5730,5740,5810,5730,1719
|
|
20240322,145700,1236655410,5810,5780,5850,5780,9110
|
|
20240322,145600,1183753930,5780,5690,5780,5690,5252
|
|
20240322,145500,1153514300,5660,5660,5660,5660,0
|
|
20240322,145400,1153514300,5660,5720,5720,5660,159
|
|
20240322,145300,1152610720,5710,5680,5710,5670,727
|
|
20240322,145200,1148468800,5680,5690,5690,5680,4
|
|
20240322,145100,1148446050,5700,5700,5700,5700,45
|
|
20240322,145000,1148189550,5700,5700,5700,5700,1119
|
|
20240322,144900,1141811250,5700,5700,5700,5700,17
|
|
20240322,144800,1141714350,5740,5730,5740,5700,406
|
|
20240322,144700,1139392050,5750,5730,5760,5730,4133
|
|
20240322,144600,1115637970,5730,5700,5730,5700,2351
|
|
20240322,144500,1102186980,5700,5670,5700,5670,110
|
|
20240322,144400,1101563220,5700,5700,5700,5700,88
|
|
20240322,144300,1101061620,5710,5660,5710,5660,298
|
|
20240322,144200,1099362890,5660,5650,5670,5650,361
|
|
20240322,144100,1097319470,5610,5670,5690,5610,403
|
|
20240322,144000,1095049400,5670,5670,5670,5670,93
|
|
20240322,143900,1094522090,5670,5700,5700,5670,975
|
|
20240322,143800,1088993400,5700,5700,5700,5700,101
|
|
20240322,143700,1088417700,5710,5690,5710,5690,2062
|
|
20240322,143600,1076665670,5690,5690,5690,5690,1
|
|
20240322,143500,1076659980,5650,5660,5660,5650,242
|
|
20240322,143400,1075292340,5670,5670,5670,5670,8
|
|
20240322,143300,1075246980,5670,5680,5680,5670,196
|
|
20240322,143200,1074135650,5670,5670,5670,5670,491
|
|
20240322,143100,1071351680,5670,5670,5670,5670,53
|
|
20240322,143000,1071051170,5670,5670,5670,5670,72
|
|
20240322,142900,1070642930,5670,5680,5680,5670,427
|
|
20240322,142800,1068218080,5690,5690,5690,5690,249
|
|
20240322,142700,1066801270,5690,5690,5700,5690,1141
|
|
20240322,142600,1060307920,5700,5700,5700,5690,1096
|
|
20240322,142500,1054068130,5700,5700,5700,5700,140
|
|
20240322,142400,1053270130,5700,5720,5720,5700,2
|
|
20240322,142300,1053258710,5700,5690,5700,5690,769
|
|
20240322,142200,1048879210,5690,5720,5720,5690,464
|
|
20240322,142100,1046234620,5700,5710,5730,5700,356
|
|
20240322,142000,1044204840,5740,5710,5740,5700,238
|
|
20240322,141900,1042845320,5750,5740,5750,5740,551
|
|
20240322,141800,1039681750,5740,5700,5740,5700,257
|
|
20240322,141700,1038211790,5700,5690,5760,5690,2913
|
|
20240322,141600,1021519110,5750,5630,5750,5630,8359
|
|
20240322,141500,973750330,5650,5620,5650,5620,2000
|
|
20240322,141400,962458450,5600,5600,5600,5600,0
|
|
20240322,141300,962458450,5600,5600,5600,5600,0
|
|
20240322,141200,962458450,5600,5620,5630,5600,702
|
|
20240322,141100,958516720,5630,5630,5630,5630,0
|
|
20240322,141000,958516720,5630,5620,5630,5620,290
|
|
20240322,140900,956885950,5600,5600,5600,5600,270
|
|
20240322,140800,955373950,5600,5620,5620,5600,300
|
|
20240322,140700,953688950,5620,5610,5620,5610,340
|
|
20240322,140600,951781530,5620,5620,5620,5620,595
|
|
20240322,140500,948437630,5610,5610,5610,5610,0
|
|
20240322,140400,948437630,5610,5620,5620,5610,463
|
|
20240322,140300,945839810,5610,5630,5630,5610,53
|
|
20240322,140200,945541970,5620,5620,5620,5620,0
|
|
20240322,140100,945541970,5620,5630,5630,5610,638
|
|
20240322,140000,941952090,5630,5620,5630,5610,359
|
|
20240322,135900,939934520,5620,5620,5620,5620,82
|
|
20240322,135800,939473680,5610,5600,5610,5600,529
|
|
20240322,135700,936506540,5610,5610,5610,5610,0
|
|
20240322,135600,936506540,5610,5610,5610,5610,0
|
|
20240322,135500,936506540,5610,5600,5610,5600,99
|
|
20240322,135400,935951260,5600,5600,5600,5600,243
|
|
20240322,135300,934590460,5600,5600,5600,5600,70
|
|
20240322,135200,934198460,5600,5600,5600,5600,0
|
|
20240322,135100,934198460,5600,5600,5600,5600,119
|
|
20240322,135000,933532060,5590,5590,5590,5590,0
|
|
20240322,134900,933532060,5590,5590,5590,5590,92
|
|
20240322,134800,933017780,5590,5590,5590,5590,10
|
|
20240322,134700,932961880,5600,5610,5610,5600,11
|
|
20240322,134600,932900180,5610,5610,5610,5610,0
|
|
20240322,134500,932900180,5610,5570,5610,5570,508
|
|
20240322,134400,930070300,5580,5590,5590,5550,690
|
|
20240322,134300,926222910,5580,5620,5620,5580,1931
|
|
20240322,134200,915425310,5630,5630,5630,5620,174
|
|
20240322,134100,914445940,5640,5640,5650,5640,733
|
|
20240322,134000,910310260,5640,5640,5640,5640,17
|
|
20240322,133900,910214380,5610,5610,5610,5610,55
|
|
20240322,133800,909905830,5630,5630,5640,5630,103
|
|
20240322,133700,909325910,5630,5630,5630,5630,1
|
|
20240322,133600,909320280,5630,5610,5630,5610,111
|
|
20240322,133500,908695770,5630,5600,5630,5600,234
|
|
20240322,133400,907380320,5600,5600,5600,5600,866
|
|
20240322,133300,902530720,5600,5630,5630,5600,1586
|
|
20240322,133200,893631270,5620,5630,5630,5620,99
|
|
20240322,133100,893074530,5630,5630,5630,5630,309
|
|
20240322,133000,891334860,5630,5650,5650,5630,937
|
|
20240322,132900,886044090,5650,5630,5650,5630,1122
|
|
20240322,132800,879711570,5630,5640,5640,5630,234
|
|
20240322,132700,878391870,5630,5620,5630,5620,78
|
|
20240322,132600,877953190,5630,5630,5640,5630,562
|
|
20240322,132500,874788630,5630,5620,5630,5620,32
|
|
20240322,132400,874608590,5620,5620,5620,5620,6
|
|
20240322,132300,874574870,5630,5620,5630,5620,728
|
|
20240322,132200,870483460,5600,5630,5630,5550,341
|
|
20240322,132100,868580430,5630,5630,5640,5630,2238
|
|
20240322,132000,855958950,5630,5630,5640,5630,433
|
|
20240322,131900,853518900,5630,5620,5630,5620,1035
|
|
20240322,131800,847694980,5620,5590,5620,5590,705
|
|
20240322,131700,843736240,5600,5600,5600,5600,666
|
|
20240322,131600,840006640,5600,5600,5600,5600,355
|
|
20240322,131500,838018640,5600,5580,5600,5580,984
|
|
20240322,131400,832511200,5580,5580,5600,5580,665
|
|
20240322,131300,828799040,5570,5560,5570,5560,1410
|
|
20240322,131200,820952950,5550,5550,5550,5550,0
|
|
20240322,131100,820952950,5550,5550,5550,5550,467
|
|
20240322,131000,818361100,5530,5530,5530,5530,18
|
|
20240322,130900,818261560,5530,5550,5550,5530,690
|
|
20240322,130800,814435260,5550,5550,5550,5550,0
|
|
20240322,130700,814435260,5550,5550,5550,5550,0
|
|
20240322,130600,814435260,5550,5550,5550,5550,0
|
|
20240322,130500,814435260,5550,5550,5550,5550,0
|
|
20240322,130400,814435260,5550,5550,5550,5550,1
|
|
20240322,130300,814429710,5550,5550,5550,5550,1
|
|
20240322,130200,814424160,5550,5550,5550,5550,0
|
|
20240322,130100,814424160,5550,5550,5550,5550,213
|
|
20240322,130000,813242010,5540,5540,5540,5540,70
|
|
20240322,125900,812854210,5550,5550,5550,5550,30
|
|
20240322,125800,812687710,5550,5550,5550,5550,101
|
|
20240322,125700,812127160,5550,5550,5550,5550,84
|
|
20240322,125600,811660960,5530,5530,5530,5530,10
|
|
20240322,125500,811605660,5550,5550,5550,5550,1
|
|
20240322,125400,811600110,5530,5540,5540,5530,50
|
|
20240322,125300,811323410,5540,5530,5540,5530,71
|
|
20240322,125200,810930680,5540,5540,5540,5540,0
|
|
20240322,125100,810930680,5540,5540,5540,5540,0
|
|
20240322,125000,810930680,5540,5540,5540,5540,557
|
|
20240322,124900,807844900,5540,5540,5540,5540,2
|
|
20240322,124800,807833820,5550,5550,5550,5550,60
|
|
20240322,124700,807500820,5540,5540,5540,5540,0
|
|
20240322,124600,807500820,5540,5540,5540,5540,0
|
|
20240322,124500,807500820,5540,5540,5540,5540,26
|
|
20240322,124400,807356780,5540,5540,5540,5540,0
|
|
20240322,124300,807356780,5540,5550,5550,5540,20
|
|
20240322,124200,807245880,5550,5550,5550,5550,30
|
|
20240322,124100,807079380,5550,5550,5550,5550,0
|
|
20240322,124000,807079380,5550,5550,5550,5550,290
|
|
20240322,123900,805469880,5550,5550,5550,5550,0
|
|
20240322,123800,805469880,5550,5550,5550,5550,279
|
|
20240322,123700,803921430,5560,5560,5560,5560,20
|
|
20240322,123600,803810230,5560,5560,5560,5560,150
|
|
20240322,123500,802976230,5560,5560,5560,5560,300
|
|
20240322,123400,801308230,5560,5550,5570,5550,1391
|
|
20240322,123300,793565380,5550,5550,5550,5550,0
|
|
20240322,123200,793565380,5550,5550,5570,5550,555
|
|
20240322,123100,790475170,5550,5570,5570,5550,1392
|
|
20240322,123000,782742390,5560,5570,5570,5560,19
|
|
20240322,122900,782636660,5570,5570,5570,5560,133
|
|
20240322,122800,781895860,5570,5560,5570,5560,2366
|
|
20240322,122700,768740760,5550,5550,5560,5550,315
|
|
20240322,122600,766992090,5560,5560,5560,5560,32
|
|
20240322,122500,766814170,5560,5550,5560,5550,988
|
|
20240322,122400,761327600,5550,5550,5550,5550,148
|
|
20240322,122300,760506200,5550,5540,5550,5540,103
|
|
20240322,122200,759935550,5540,5550,5550,5540,287
|
|
20240322,122100,758344730,5550,5540,5550,5520,1223
|
|
20240322,122000,751567950,5540,5550,5550,5540,406
|
|
20240322,121900,749318700,5550,5550,5550,5550,40
|
|
20240322,121800,749096700,5540,5540,5550,5540,80
|
|
20240322,121700,748653480,5520,5520,5520,5520,14
|
|
20240322,121600,748576200,5530,5530,5530,5530,65
|
|
20240322,121500,748216750,5530,5530,5530,5530,3
|
|
20240322,121400,748200160,5510,5510,5510,5510,32
|
|
20240322,121300,748023840,5520,5520,5520,5520,195
|
|
20240322,121200,746947440,5520,5520,5520,5520,41
|
|
20240322,121100,746721120,5520,5520,5520,5520,0
|
|
20240322,121000,746721120,5520,5520,5520,5520,330
|
|
20240322,120900,744899520,5520,5520,5520,5520,272
|
|
20240322,120800,743398080,5510,5510,5510,5510,200
|
|
20240322,120700,742296080,5520,5520,5520,5520,549
|
|
20240322,120600,739265600,5520,5520,5520,5520,0
|
|
20240322,120500,739265600,5520,5520,5520,5520,1
|
|
20240322,120400,739260080,5520,5500,5520,5500,112
|
|
20240322,120300,738643040,5510,5510,5510,5510,0
|
|
20240322,120200,738643040,5510,5510,5510,5510,164
|
|
20240322,120100,737739400,5520,5520,5520,5520,0
|
|
20240322,120000,737739400,5520,5510,5520,5510,1001
|
|
20240322,115900,732223880,5510,5510,5510,5510,4
|
|
20240322,115800,732201840,5510,5510,5510,5510,150
|
|
20240322,115700,731375340,5510,5510,5510,5510,0
|
|
20240322,115600,731375340,5510,5480,5510,5470,102
|
|
20240322,115500,730816580,5480,5480,5480,5480,0
|
|
20240322,115400,730816580,5480,5480,5490,5480,1010
|
|
20240322,115300,725281680,5480,5480,5480,5480,179
|
|
20240322,115200,724300760,5470,5470,5470,5470,19
|
|
20240322,115100,724196830,5450,5490,5510,5450,4893
|
|
20240322,115000,697494340,5500,5500,5500,5500,0
|
|
20240322,114900,697494340,5500,5500,5500,5500,245
|
|
20240322,114800,696146840,5480,5480,5480,5480,33
|
|
20240322,114700,695966000,5480,5480,5480,5480,200
|
|
20240322,114600,694870000,5500,5500,5500,5500,0
|
|
20240322,114500,694870000,5500,5500,5500,5500,0
|
|
20240322,114400,694870000,5500,5500,5500,5500,77
|
|
20240322,114300,694446500,5510,5510,5510,5510,0
|
|
20240322,114200,694446500,5510,5510,5510,5510,0
|
|
20240322,114100,694446500,5510,5510,5510,5510,0
|
|
20240322,114000,694446500,5510,5510,5510,5510,0
|
|
20240322,113900,694446500,5510,5490,5510,5490,90
|
|
20240322,113800,693951570,5470,5490,5490,5470,916
|
|
20240322,113700,688930490,5500,5500,5500,5500,0
|
|
20240322,113600,688930490,5500,5500,5500,5500,173
|
|
20240322,113500,687978990,5490,5490,5490,5490,12
|
|
20240322,113400,687913110,5500,5500,5500,5500,6
|
|
20240322,113300,687880110,5500,5500,5500,5500,20
|
|
20240322,113200,687770110,5500,5500,5500,5500,80
|
|
20240322,113100,687330110,5500,5500,5500,5500,1
|
|
20240322,113000,687324610,5480,5510,5520,5480,1119
|
|
20240322,112900,681183310,5520,5510,5520,5490,280
|
|
20240322,112800,679644430,5520,5510,5520,5510,152
|
|
20240322,112700,678806890,5520,5520,5520,5520,187
|
|
20240322,112600,677774650,5510,5510,5510,5510,60
|
|
20240322,112500,677444050,5520,5520,5520,5520,1
|
|
20240322,112400,677438530,5520,5520,5520,5520,144
|
|
20240322,112300,676643650,5510,5520,5520,5510,10
|
|
20240322,112200,676588540,5510,5510,5510,5510,0
|
|
20240322,112100,676588540,5510,5510,5510,5510,32
|
|
20240322,112000,676412220,5520,5520,5520,5510,123
|
|
20240322,111900,675734250,5470,5470,5470,5470,0
|
|
20240322,111800,675734250,5470,5470,5470,5470,182
|
|
20240322,111700,674738710,5470,5470,5470,5470,0
|
|
20240322,111600,674738710,5470,5510,5510,5470,1829
|
|
20240322,111500,664691720,5520,5520,5520,5520,1
|
|
20240322,111400,664686200,5480,5480,5480,5480,1000
|
|
20240322,111300,659206200,5480,5490,5490,5480,939
|
|
20240322,111200,654059630,5520,5520,5520,5520,321
|
|
20240322,111100,652287710,5520,5520,5520,5520,0
|
|
20240322,111000,652287710,5520,5490,5520,5490,501
|
|
20240322,110900,649537190,5520,5510,5520,5490,1030
|
|
20240322,110800,643873440,5520,5520,5520,5520,0
|
|
20240322,110700,643873440,5520,5520,5520,5520,100
|
|
20240322,110600,643321440,5520,5520,5520,5520,40
|
|
20240322,110500,643100640,5520,5520,5520,5520,0
|
|
20240322,110400,643100640,5520,5510,5520,5510,606
|
|
20240322,110300,639761520,5510,5520,5520,5510,140
|
|
20240322,110200,638989920,5520,5520,5520,5520,1
|
|
20240322,110100,638984400,5520,5530,5550,5520,190
|
|
20240322,110000,637935420,5500,5540,5540,5500,403
|
|
20240322,105900,635714650,5550,5550,5550,5550,0
|
|
20240322,105800,635714650,5550,5550,5550,5550,23
|
|
20240322,105700,635587000,5550,5550,5550,5550,0
|
|
20240322,105600,635587000,5550,5550,5550,5550,5
|
|
20240322,105500,635559250,5550,5560,5560,5550,231
|
|
20240322,105400,634275410,5560,5560,5560,5560,30
|
|
20240322,105300,634108610,5560,5560,5570,5560,230
|
|
20240322,105200,632829020,5510,5510,5510,5510,37
|
|
20240322,105100,632625150,5500,5500,5500,5500,76
|
|
20240322,105000,632207150,5490,5480,5490,5480,276
|
|
20240322,104900,630692150,5480,5480,5480,5480,300
|
|
20240322,104800,629048150,5490,5500,5500,5490,376
|
|
20240322,104700,626981000,5500,5500,5500,5500,460
|
|
20240322,104600,624451000,5500,5530,5530,5500,50
|
|
20240322,104500,624175470,5540,5540,5540,5540,67
|
|
20240322,104400,623804290,5540,5540,5540,5540,0
|
|
20240322,104300,623804290,5540,5570,5580,5540,727
|
|
20240322,104200,619763470,5590,5590,5590,5590,30
|
|
20240322,104100,619595770,5590,5580,5590,5580,68
|
|
20240322,104000,619215810,5600,5600,5600,5590,170
|
|
20240322,103900,618264420,5600,5580,5600,5580,2573
|
|
20240322,103800,603862170,5580,5590,5600,5580,528
|
|
20240322,103700,600911630,5590,5570,5600,5570,220
|
|
20240322,103600,599683470,5560,5560,5580,5550,562
|
|
20240322,103500,596558080,5560,5540,5560,5540,762
|
|
20240322,103400,592331480,5520,5540,5540,5520,251
|
|
20240322,103300,590942870,5520,5520,5520,5520,0
|
|
20240322,103200,590942870,5520,5520,5520,5520,0
|
|
20240322,103100,590942870,5520,5520,5520,5520,269
|
|
20240322,103000,589457990,5520,5520,5520,5520,104
|
|
20240322,102900,588883910,5520,5520,5520,5520,0
|
|
20240322,102800,588883910,5520,5520,5520,5520,100
|
|
20240322,102700,588331910,5520,5520,5520,5520,54
|
|
20240322,102600,588033830,5520,5520,5520,5520,183
|
|
20240322,102500,587023670,5530,5540,5550,5530,2159
|
|
20240322,102400,575048480,5540,5530,5540,5520,1051
|
|
20240322,102300,569245690,5520,5520,5520,5520,120
|
|
20240322,102200,568583290,5520,5540,5540,5520,207
|
|
20240322,102100,567440510,5540,5510,5540,5510,83
|
|
20240322,102000,566981710,5510,5500,5510,5500,165
|
|
20240322,101900,566073020,5500,5500,5500,5500,195
|
|
20240322,101800,565000520,5500,5500,5500,5500,94
|
|
20240322,101700,564483520,5500,5480,5500,5480,56
|
|
20240322,101600,564175540,5500,5460,5500,5460,275
|
|
20240322,101500,562671600,5460,5460,5460,5450,5700
|
|
20240322,101400,531603340,5460,5440,5460,5440,1060
|
|
20240322,101300,525825740,5440,5450,5450,5440,717
|
|
20240322,101200,521923000,5430,5450,5460,5430,995
|
|
20240322,101100,516510230,5430,5450,5450,5430,169
|
|
20240322,101000,515592420,5450,5450,5450,5450,3
|
|
20240322,100900,515576070,5430,5430,5430,5430,1
|
|
20240322,100800,515570640,5440,5440,5440,5440,455
|
|
20240322,100700,513095440,5440,5440,5440,5440,5586
|
|
20240322,100600,482707600,5450,5460,5460,5450,4598
|
|
20240322,100500,457648490,5460,5460,5460,5460,21
|
|
20240322,100400,457533830,5460,5450,5460,5450,1068
|
|
20240322,100300,451708030,5450,5410,5450,5400,7493
|
|
20240322,100200,411034020,5410,5430,5430,5410,278
|
|
20240322,100100,409528760,5430,5430,5430,5430,375
|
|
20240322,100000,407492510,5430,5420,5430,5410,3140
|
|
20240322,095900,390476820,5430,5450,5450,5430,480
|
|
20240322,095800,387869470,5450,5450,5450,5450,0
|
|
20240322,095700,387869470,5450,5440,5450,5440,50
|
|
20240322,095600,387597420,5450,5450,5450,5450,0
|
|
20240322,095500,387597420,5450,5440,5450,5430,106
|
|
20240322,095400,387020720,5450,5440,5450,5440,132
|
|
20240322,095300,386302140,5430,5430,5430,5430,252
|
|
20240322,095200,384933780,5430,5440,5440,5430,867
|
|
20240322,095100,380225450,5440,5440,5440,5440,101
|
|
20240322,095000,379676010,5450,5450,5450,5450,136
|
|
20240322,094900,378934810,5450,5450,5450,5450,70
|
|
20240322,094800,378553310,5450,5450,5460,5450,75
|
|
20240322,094700,378144550,5450,5440,5470,5440,456
|
|
20240322,094600,375656250,5430,5430,5430,5430,217
|
|
20240322,094500,374477940,5420,5420,5420,5420,900
|
|
20240322,094400,369599940,5420,5400,5420,5400,865
|
|
20240322,094300,364925760,5410,5430,5430,5410,3143
|
|
20240322,094200,347869900,5430,5410,5430,5400,1573
|
|
20240322,094100,339346990,5400,5410,5410,5400,1716
|
|
20240322,094000,330076430,5420,5420,5420,5420,151
|
|
20240322,093900,329258010,5430,5430,5430,5430,3
|
|
20240322,093800,329241720,5410,5410,5430,5410,416
|
|
20240322,093700,326991020,5410,5420,5420,5410,729
|
|
20240322,093600,323047080,5410,5430,5430,5410,501
|
|
20240322,093500,320336650,5430,5450,5460,5410,3289
|
|
20240322,093400,302473020,5460,5470,5470,5460,124
|
|
20240322,093300,301795670,5470,5450,5470,5450,277
|
|
20240322,093200,300283770,5450,5450,5450,5450,340
|
|
20240322,093100,298430770,5450,5470,5470,5450,3191
|
|
20240322,093000,281009900,5490,5500,5520,5480,2986
|
|
20240322,092900,264617570,5500,5530,5530,5500,302
|
|
20240322,092800,262956230,5530,5500,5540,5490,1079
|
|
20240322,092700,257021300,5500,5500,5500,5500,6
|
|
20240322,092600,256988300,5500,5500,5500,5500,697
|
|
20240322,092500,253154800,5500,5490,5500,5480,1407
|
|
20240322,092400,245428580,5490,5480,5500,5480,1079
|
|
20240322,092300,239511560,5490,5480,5500,5480,90
|
|
20240322,092200,239016930,5500,5490,5500,5480,523
|
|
20240322,092100,236144990,5500,5540,5540,5500,72
|
|
20240322,092000,235748790,5540,5540,5540,5540,58
|
|
20240322,091900,235427470,5540,5480,5540,5480,1150
|
|
20240322,091800,229116470,5540,5480,5540,5460,722
|
|
20240322,091700,225165520,5480,5480,5510,5480,683
|
|
20240322,091600,221407560,5480,5450,5510,5450,1586
|
|
20240322,091500,212744590,5470,5490,5490,5430,2594
|
|
20240322,091400,198590590,5490,5500,5510,5490,1407
|
|
20240322,091300,190843320,5500,5500,5510,5500,588
|
|
20240322,091200,187603960,5510,5520,5530,5510,2054
|
|
20240322,091100,176272640,5530,5540,5550,5520,3037
|
|
20240322,091000,159470310,5540,5540,5550,5540,6223
|
|
20240322,090900,124986330,5570,5610,5610,5550,6898
|
|
20240322,090800,86571790,5620,5580,5620,5580,41
|
|
20240322,090700,86341530,5580,5560,5580,5560,1479
|
|
20240322,090600,78114530,5550,5550,5580,5550,853
|
|
20240322,090500,73372420,5540,5540,5540,5540,400
|
|
20240322,090400,71156420,5570,5550,5580,5540,1943
|
|
20240322,090300,60368410,5550,5550,5560,5550,848
|
|
20240322,090200,55661960,5570,5560,5570,5550,1142
|
|
20240322,090100,49309820,5570,5540,5570,5540,420
|
|
20240322,090000,46981200,5540,5550,5650,5540,8418
|