672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,200900,1703731020,5800,5800,5800,5800,3243
|
|
20240326,200800,1703731020,5800,5800,5800,5800,0
|
|
20240326,200700,1703731020,5800,5800,5800,5800,0
|
|
20240326,200600,1703731020,5800,5800,5800,5800,0
|
|
20240326,200500,1703731020,5800,5800,5800,5800,0
|
|
20240326,200400,1703731020,5800,5800,5800,5800,0
|
|
20240326,200300,1703731020,5800,5800,5800,5800,0
|
|
20240326,200200,1703731020,5800,5800,5800,5800,0
|
|
20240326,200100,1703731020,5800,5800,5800,5800,0
|
|
20240326,200000,1703731020,5800,5800,5800,5800,0
|
|
20240326,195900,1703731020,5800,5800,5800,5800,0
|
|
20240326,195800,1703731020,5800,5800,5800,5800,0
|
|
20240326,195700,1703731020,5800,5800,5800,5800,0
|
|
20240326,195600,1703731020,5800,5800,5800,5800,0
|
|
20240326,195500,1703731020,5800,5800,5800,5800,0
|
|
20240326,195400,1703731020,5800,5800,5800,5800,0
|
|
20240326,195300,1703731020,5800,5800,5800,5800,0
|
|
20240326,195200,1703731020,5800,5800,5800,5800,0
|
|
20240326,195100,1703731020,5800,5800,5800,5800,0
|
|
20240326,195000,1703731020,5800,5800,5800,5800,0
|
|
20240326,194900,1703731020,5800,5800,5800,5800,0
|
|
20240326,194800,1703731020,5800,5800,5800,5800,0
|
|
20240326,194700,1703731020,5800,5800,5800,5800,0
|
|
20240326,194600,1703731020,5800,5800,5800,5800,0
|
|
20240326,194500,1703731020,5800,5800,5800,5800,0
|
|
20240326,194400,1703731020,5800,5800,5800,5800,0
|
|
20240326,194300,1703731020,5800,5800,5800,5800,0
|
|
20240326,194200,1703731020,5800,5800,5800,5800,0
|
|
20240326,194100,1703731020,5800,5800,5800,5800,0
|
|
20240326,194000,1703731020,5800,5800,5800,5800,0
|
|
20240326,193900,1703731020,5800,5800,5800,5800,3243
|
|
20240326,193800,1703731020,5800,5800,5800,5800,0
|
|
20240326,193700,1703731020,5800,5800,5800,5800,0
|
|
20240326,193600,1703731020,5800,5800,5800,5800,0
|
|
20240326,193500,1703731020,5800,5800,5800,5800,0
|
|
20240326,193400,1703731020,5800,5800,5800,5800,0
|
|
20240326,193300,1703731020,5800,5800,5800,5800,0
|
|
20240326,193200,1703731020,5800,5800,5800,5800,0
|
|
20240326,193100,1703731020,5800,5800,5800,5800,0
|
|
20240326,193000,1703731020,5800,5800,5800,5800,0
|
|
20240326,192900,1703731020,5800,5800,5800,5800,0
|
|
20240326,192800,1703731020,5800,5800,5800,5800,0
|
|
20240326,192700,1703731020,5800,5800,5800,5800,0
|
|
20240326,192600,1703731020,5800,5800,5800,5800,0
|
|
20240326,192500,1703731020,5800,5800,5800,5800,0
|
|
20240326,192400,1703731020,5800,5800,5800,5800,0
|
|
20240326,192300,1703731020,5800,5800,5800,5800,0
|
|
20240326,192200,1703731020,5800,5800,5800,5800,0
|
|
20240326,192100,1703731020,5800,5800,5800,5800,0
|
|
20240326,192000,1703731020,5800,5800,5800,5800,0
|
|
20240326,191900,1703731020,5800,5800,5800,5800,0
|
|
20240326,191800,1703731020,5800,5800,5800,5800,0
|
|
20240326,191700,1703731020,5800,5800,5800,5800,0
|
|
20240326,191600,1703731020,5800,5800,5800,5800,0
|
|
20240326,191500,1703731020,5800,5800,5800,5800,0
|
|
20240326,191400,1703731020,5800,5800,5800,5800,0
|
|
20240326,191300,1703731020,5800,5800,5800,5800,0
|
|
20240326,191200,1703731020,5800,5800,5800,5800,0
|
|
20240326,191100,1703731020,5800,5800,5800,5800,0
|
|
20240326,191000,1703731020,5800,5800,5800,5800,0
|
|
20240326,190900,1703731020,5800,5800,5800,5800,3243
|
|
20240326,190800,1703731020,5800,5800,5800,5800,0
|
|
20240326,190700,1703731020,5800,5800,5800,5800,0
|
|
20240326,190600,1703731020,5800,5800,5800,5800,0
|
|
20240326,190500,1703731020,5800,5800,5800,5800,0
|
|
20240326,190400,1703731020,5800,5800,5800,5800,0
|
|
20240326,190300,1703731020,5800,5800,5800,5800,0
|
|
20240326,190200,1703731020,5800,5800,5800,5800,0
|
|
20240326,190100,1703731020,5800,5800,5800,5800,0
|
|
20240326,190000,1703731020,5800,5800,5800,5800,0
|
|
20240326,185900,1703731020,5800,5800,5800,5800,0
|
|
20240326,185800,1703731020,5800,5800,5800,5800,0
|
|
20240326,185700,1703731020,5800,5800,5800,5800,0
|
|
20240326,185600,1703731020,5800,5800,5800,5800,0
|
|
20240326,185500,1703731020,5800,5800,5800,5800,0
|
|
20240326,185400,1703731020,5800,5800,5800,5800,0
|
|
20240326,185300,1703731020,5800,5800,5800,5800,0
|
|
20240326,185200,1703731020,5800,5800,5800,5800,0
|
|
20240326,185100,1703731020,5800,5800,5800,5800,0
|
|
20240326,185000,1703731020,5800,5800,5800,5800,0
|
|
20240326,184900,1703731020,5800,5800,5800,5800,0
|
|
20240326,184800,1703731020,5800,5800,5800,5800,0
|
|
20240326,184700,1703731020,5800,5800,5800,5800,0
|
|
20240326,184600,1703731020,5800,5800,5800,5800,0
|
|
20240326,184500,1703731020,5800,5800,5800,5800,0
|
|
20240326,184400,1703731020,5800,5800,5800,5800,0
|
|
20240326,184300,1703731020,5800,5800,5800,5800,0
|
|
20240326,184200,1703731020,5800,5800,5800,5800,0
|
|
20240326,184100,1703731020,5800,5800,5800,5800,0
|
|
20240326,184000,1703731020,5800,5800,5800,5800,0
|
|
20240326,183900,1703731020,5800,5800,5800,5800,3243
|
|
20240326,183800,1703731020,5800,5800,5800,5800,0
|
|
20240326,183700,1703731020,5800,5800,5800,5800,0
|
|
20240326,183600,1703731020,5800,5800,5800,5800,0
|
|
20240326,183500,1703731020,5800,5800,5800,5800,0
|
|
20240326,183400,1703731020,5800,5800,5800,5800,0
|
|
20240326,183300,1703731020,5800,5800,5800,5800,0
|
|
20240326,183200,1703731020,5800,5800,5800,5800,0
|
|
20240326,183100,1703731020,5800,5800,5800,5800,0
|
|
20240326,183000,1703731020,5800,5800,5800,5800,0
|
|
20240326,182900,1703731020,5800,5800,5800,5800,0
|
|
20240326,182800,1703731020,5800,5800,5800,5800,0
|
|
20240326,182700,1703731020,5800,5800,5800,5800,0
|
|
20240326,182600,1703731020,5800,5800,5800,5800,0
|
|
20240326,182500,1703731020,5800,5800,5800,5800,0
|
|
20240326,182400,1703731020,5800,5800,5800,5800,0
|
|
20240326,182300,1703731020,5800,5800,5800,5800,0
|
|
20240326,182200,1703731020,5800,5800,5800,5800,0
|
|
20240326,182100,1703731020,5800,5800,5800,5800,0
|
|
20240326,182000,1703731020,5800,5800,5800,5800,0
|
|
20240326,181900,1703731020,5800,5800,5800,5800,0
|
|
20240326,181800,1703731020,5800,5800,5800,5800,0
|
|
20240326,181700,1703731020,5800,5800,5800,5800,0
|
|
20240326,181600,1703731020,5800,5800,5800,5800,0
|
|
20240326,181500,1703731020,5800,5800,5800,5800,0
|
|
20240326,181400,1703731020,5800,5800,5800,5800,0
|
|
20240326,181300,1703731020,5800,5800,5800,5800,0
|
|
20240326,181200,1703731020,5800,5800,5800,5800,0
|
|
20240326,181100,1703731020,5800,5800,5800,5800,0
|
|
20240326,181000,1703731020,5800,5800,5800,5800,0
|
|
20240326,180900,1703731020,5800,5800,5800,5800,3243
|
|
20240326,180800,1703731020,5800,5800,5800,5800,0
|
|
20240326,180700,1703731020,5800,5800,5800,5800,0
|
|
20240326,180600,1703731020,5800,5800,5800,5800,0
|
|
20240326,180500,1703731020,5800,5800,5800,5800,0
|
|
20240326,180400,1703731020,5800,5800,5800,5800,0
|
|
20240326,180300,1703731020,5800,5800,5800,5800,0
|
|
20240326,180200,1703731020,5800,5800,5800,5800,0
|
|
20240326,180100,1703731020,5800,5800,5800,5800,0
|
|
20240326,180000,1703731020,5800,5800,5800,5800,0
|
|
20240326,175900,1703731020,5800,5800,5800,5800,0
|
|
20240326,175800,1703731020,5800,5800,5800,5800,0
|
|
20240326,175700,1703731020,5800,5800,5800,5800,0
|
|
20240326,175600,1703731020,5800,5800,5800,5800,0
|
|
20240326,175500,1703731020,5800,5800,5800,5800,0
|
|
20240326,175400,1703731020,5800,5800,5800,5800,0
|
|
20240326,175300,1703731020,5800,5800,5800,5800,0
|
|
20240326,175200,1703731020,5800,5800,5800,5800,0
|
|
20240326,175100,1703731020,5800,5800,5800,5800,0
|
|
20240326,175000,1703731020,5800,5800,5800,5800,0
|
|
20240326,174900,1703731020,5800,5800,5800,5800,0
|
|
20240326,174800,1703731020,5800,5800,5800,5800,0
|
|
20240326,174700,1703731020,5800,5800,5800,5800,0
|
|
20240326,174600,1703731020,5800,5800,5800,5800,0
|
|
20240326,174500,1703731020,5800,5800,5800,5800,0
|
|
20240326,174400,1703731020,5800,5800,5800,5800,0
|
|
20240326,174300,1703731020,5800,5800,5800,5800,0
|
|
20240326,174200,1703731020,5800,5800,5800,5800,0
|
|
20240326,174100,1703731020,5800,5800,5800,5800,0
|
|
20240326,174000,1703731020,5800,5800,5800,5800,0
|
|
20240326,173900,1703731020,5800,5800,5800,5800,3243
|
|
20240326,173800,1703731020,5800,5800,5800,5800,0
|
|
20240326,173700,1703731020,5800,5800,5800,5800,0
|
|
20240326,173600,1703731020,5800,5800,5800,5800,0
|
|
20240326,173500,1703731020,5800,5800,5800,5800,0
|
|
20240326,173400,1703731020,5800,5800,5800,5800,0
|
|
20240326,173300,1703731020,5800,5800,5800,5800,0
|
|
20240326,173200,1703731020,5800,5800,5800,5800,0
|
|
20240326,173100,1703731020,5800,5800,5800,5800,0
|
|
20240326,173000,1703731020,5800,5800,5800,5800,0
|
|
20240326,172900,1703731020,5800,5800,5800,5800,0
|
|
20240326,172800,1703731020,5800,5800,5800,5800,0
|
|
20240326,172700,1703731020,5800,5800,5800,5800,0
|
|
20240326,172600,1703731020,5800,5800,5800,5800,0
|
|
20240326,172500,1703731020,5800,5800,5800,5800,0
|
|
20240326,172400,1703731020,5800,5800,5800,5800,0
|
|
20240326,172300,1703731020,5800,5800,5800,5800,0
|
|
20240326,172200,1703731020,5800,5800,5800,5800,0
|
|
20240326,172100,1703731020,5800,5800,5800,5800,0
|
|
20240326,172000,1703731020,5800,5800,5800,5800,0
|
|
20240326,171900,1703731020,5800,5800,5800,5800,0
|
|
20240326,171800,1703731020,5800,5800,5800,5800,0
|
|
20240326,171700,1703731020,5800,5800,5800,5800,0
|
|
20240326,171600,1703731020,5800,5800,5800,5800,0
|
|
20240326,171500,1703731020,5800,5800,5800,5800,0
|
|
20240326,171400,1703731020,5800,5800,5800,5800,0
|
|
20240326,171300,1703731020,5800,5800,5800,5800,0
|
|
20240326,171200,1703731020,5800,5800,5800,5800,0
|
|
20240326,171100,1703731020,5800,5800,5800,5800,0
|
|
20240326,171000,1703731020,5800,5800,5800,5800,0
|
|
20240326,170900,1703731020,5800,5800,5800,5800,3243
|
|
20240326,170800,1703731020,5800,5800,5800,5800,0
|
|
20240326,170700,1703731020,5800,5800,5800,5800,0
|
|
20240326,170600,1703731020,5800,5800,5800,5800,0
|
|
20240326,170500,1703731020,5800,5800,5800,5800,0
|
|
20240326,170400,1703731020,5800,5800,5800,5800,0
|
|
20240326,170300,1703731020,5800,5800,5800,5800,0
|
|
20240326,170200,1703731020,5800,5800,5800,5800,0
|
|
20240326,170100,1703731020,5800,5800,5800,5800,0
|
|
20240326,170000,1703731020,5800,5800,5800,5800,0
|
|
20240326,165900,1703731020,5800,5800,5800,5800,0
|
|
20240326,165800,1703731020,5800,5800,5800,5800,0
|
|
20240326,165700,1703731020,5800,5800,5800,5800,0
|
|
20240326,165600,1703731020,5800,5800,5800,5800,0
|
|
20240326,165500,1703731020,5800,5800,5800,5800,0
|
|
20240326,165400,1703731020,5800,5800,5800,5800,0
|
|
20240326,165300,1703731020,5800,5800,5800,5800,0
|
|
20240326,165200,1703731020,5800,5800,5800,5800,0
|
|
20240326,165100,1703731020,5800,5800,5800,5800,0
|
|
20240326,165000,1703731020,5800,5800,5800,5800,0
|
|
20240326,164900,1703731020,5800,5800,5800,5800,0
|
|
20240326,164800,1703731020,5800,5800,5800,5800,0
|
|
20240326,164700,1703731020,5800,5800,5800,5800,0
|
|
20240326,164600,1703731020,5800,5800,5800,5800,0
|
|
20240326,164500,1703731020,5800,5800,5800,5800,0
|
|
20240326,164400,1703731020,5800,5800,5800,5800,0
|
|
20240326,164300,1703731020,5800,5800,5800,5800,0
|
|
20240326,164200,1703731020,5800,5800,5800,5800,0
|
|
20240326,164100,1703731020,5800,5800,5800,5800,0
|
|
20240326,164000,1703731020,5800,5800,5800,5800,0
|
|
20240326,163900,1703731020,5800,5800,5800,5800,3243
|
|
20240326,163800,1703731020,5800,5800,5800,5800,0
|
|
20240326,163700,1703731020,5800,5800,5800,5800,0
|
|
20240326,163600,1703731020,5800,5800,5800,5800,0
|
|
20240326,163500,1703731020,5800,5800,5800,5800,0
|
|
20240326,163400,1703731020,5800,5800,5800,5800,0
|
|
20240326,163300,1703731020,5800,5800,5800,5800,0
|
|
20240326,163200,1703731020,5800,5800,5800,5800,0
|
|
20240326,163100,1703731020,5800,5800,5800,5800,0
|
|
20240326,163000,1703731020,5800,5800,5800,5800,0
|
|
20240326,162900,1703731020,5800,5800,5800,5800,0
|
|
20240326,162800,1703731020,5800,5800,5800,5800,0
|
|
20240326,162700,1703731020,5800,5800,5800,5800,0
|
|
20240326,162600,1703731020,5800,5800,5800,5800,0
|
|
20240326,162500,1703731020,5800,5800,5800,5800,0
|
|
20240326,162400,1703731020,5800,5800,5800,5800,0
|
|
20240326,162300,1703731020,5800,5800,5800,5800,0
|
|
20240326,162200,1703731020,5800,5800,5800,5800,0
|
|
20240326,162100,1703731020,5800,5800,5800,5800,0
|
|
20240326,162000,1703731020,5800,5800,5800,5800,0
|
|
20240326,161900,1703731020,5800,5800,5800,5800,0
|
|
20240326,161800,1703731020,5800,5800,5800,5800,0
|
|
20240326,161700,1703731020,5800,5800,5800,5800,0
|
|
20240326,161600,1703731020,5800,5800,5800,5800,0
|
|
20240326,161500,1703731020,5800,5800,5800,5800,0
|
|
20240326,161400,1703731020,5800,5800,5800,5800,0
|
|
20240326,161300,1703731020,5800,5800,5800,5800,0
|
|
20240326,161200,1703731020,5800,5800,5800,5800,0
|
|
20240326,161100,1703731020,5800,5800,5800,5800,0
|
|
20240326,161000,1703731020,5800,5800,5800,5800,0
|
|
20240326,160900,1703731020,5800,5800,5800,5800,3243
|
|
20240326,160800,1703731020,5800,5800,5800,5800,0
|
|
20240326,160700,1703731020,5800,5800,5800,5800,0
|
|
20240326,160600,1703731020,5800,5800,5800,5800,0
|
|
20240326,160500,1703731020,5800,5800,5800,5800,0
|
|
20240326,160400,1703731020,5800,5800,5800,5800,0
|
|
20240326,160300,1703731020,5800,5800,5800,5800,0
|
|
20240326,160200,1703731020,5800,5800,5800,5800,0
|
|
20240326,160100,1703731020,5800,5800,5800,5800,0
|
|
20240326,160000,1703731020,5800,5800,5800,5800,0
|
|
20240326,155900,1703731020,5800,5800,5800,5800,0
|
|
20240326,155800,1703731020,5800,5800,5800,5800,0
|
|
20240326,155700,1703731020,5800,5800,5800,5800,0
|
|
20240326,155600,1703731020,5800,5800,5800,5800,0
|
|
20240326,155500,1703731020,5800,5800,5800,5800,0
|
|
20240326,155400,1703731020,5800,5800,5800,5800,0
|
|
20240326,155300,1703731020,5800,5800,5800,5800,0
|
|
20240326,155200,1703731020,5800,5800,5800,5800,0
|
|
20240326,155100,1703731020,5800,5800,5800,5800,0
|
|
20240326,155000,1703731020,5800,5800,5800,5800,0
|
|
20240326,154900,1703731020,5800,5800,5800,5800,0
|
|
20240326,154800,1703731020,5800,5800,5800,5800,0
|
|
20240326,154700,1703731020,5800,5800,5800,5800,0
|
|
20240326,154600,1703731020,5800,5800,5800,5800,0
|
|
20240326,154500,1703731020,5800,5800,5800,5800,0
|
|
20240326,154400,1703731020,5800,5800,5800,5800,0
|
|
20240326,154300,1703731020,5800,5800,5800,5800,0
|
|
20240326,154200,1703731020,5800,5800,5800,5800,0
|
|
20240326,154100,1703731020,5800,5800,5800,5800,0
|
|
20240326,154000,1703731020,5800,5800,5800,5800,0
|
|
20240326,153900,1703731020,5800,5800,5800,5800,3243
|
|
20240326,153800,1703731020,5800,5800,5800,5800,0
|
|
20240326,153700,1703731020,5800,5800,5800,5800,0
|
|
20240326,153600,1703731020,5800,5800,5800,5800,0
|
|
20240326,153500,1703731020,5800,5800,5800,5800,0
|
|
20240326,153400,1703731020,5800,5800,5800,5800,0
|
|
20240326,153300,1703731020,5800,5800,5800,5800,0
|
|
20240326,153200,1703731020,5800,5800,5800,5800,0
|
|
20240326,153100,1703731020,5800,5800,5800,5800,0
|
|
20240326,153000,1703731020,5800,5800,5800,5800,3243
|
|
20240326,152900,1684921620,5800,5800,5800,5800,0
|
|
20240326,152800,1684921620,5800,5800,5800,5800,0
|
|
20240326,152700,1684921620,5800,5800,5800,5800,0
|
|
20240326,152600,1684921620,5800,5800,5800,5800,0
|
|
20240326,152500,1684921620,5800,5800,5800,5800,0
|
|
20240326,152400,1684921620,5800,5800,5800,5800,0
|
|
20240326,152300,1684921620,5800,5800,5800,5800,0
|
|
20240326,152200,1684921620,5800,5800,5800,5800,0
|
|
20240326,152100,1684921620,5800,5800,5800,5800,0
|
|
20240326,152000,1684921620,5800,5800,5800,5800,0
|
|
20240326,151900,1684921620,5800,5790,5800,5790,26
|
|
20240326,151800,1684771050,5800,5790,5800,5790,265
|
|
20240326,151700,1683236510,5800,5790,5800,5790,13
|
|
20240326,151600,1683161220,5790,5790,5790,5790,5
|
|
20240326,151500,1683132270,5790,5780,5790,5780,102
|
|
20240326,151400,1682541700,5790,5790,5790,5790,6
|
|
20240326,151300,1682506960,5790,5790,5790,5790,0
|
|
20240326,151200,1682506960,5790,5790,5790,5790,50
|
|
20240326,151100,1682217460,5790,5790,5790,5790,20
|
|
20240326,151000,1682101660,5790,5790,5790,5790,398
|
|
20240326,150900,1679797240,5790,5790,5790,5790,529
|
|
20240326,150800,1676734330,5790,5780,5790,5780,80
|
|
20240326,150700,1676271430,5790,5790,5790,5790,115
|
|
20240326,150600,1675605580,5790,5790,5790,5790,29
|
|
20240326,150500,1675437670,5790,5800,5800,5790,232
|
|
20240326,150400,1674094340,5800,5780,5800,5780,249
|
|
20240326,150300,1672655060,5780,5780,5780,5780,200
|
|
20240326,150200,1671499060,5780,5780,5790,5780,521
|
|
20240326,150100,1668486980,5790,5790,5790,5790,1073
|
|
20240326,150000,1662274310,5790,5790,5790,5790,1628
|
|
20240326,145900,1652848190,5790,5790,5790,5790,132
|
|
20240326,145800,1652083910,5780,5780,5780,5780,0
|
|
20240326,145700,1652083910,5780,5790,5790,5780,2703
|
|
20240326,145600,1636447430,5800,5800,5800,5800,37
|
|
20240326,145500,1636232830,5800,5800,5800,5800,0
|
|
20240326,145400,1636232830,5800,5800,5800,5800,0
|
|
20240326,145300,1636232830,5800,5800,5800,5800,5
|
|
20240326,145200,1636203830,5800,5790,5800,5790,38
|
|
20240326,145100,1635983450,5800,5790,5800,5790,152
|
|
20240326,145000,1635103360,5790,5780,5790,5780,47
|
|
20240326,144900,1634831250,5780,5790,5790,5780,211
|
|
20240326,144800,1633609620,5780,5780,5780,5780,0
|
|
20240326,144700,1633609620,5780,5780,5780,5780,468
|
|
20240326,144600,1630904580,5790,5790,5790,5780,7
|
|
20240326,144500,1630864080,5790,5790,5790,5790,9
|
|
20240326,144400,1630811970,5790,5790,5790,5790,354
|
|
20240326,144300,1628762310,5790,5790,5790,5780,14
|
|
20240326,144200,1628681360,5790,5790,5790,5790,23
|
|
20240326,144100,1628548190,5790,5770,5790,5770,402
|
|
20240326,144000,1626228620,5770,5770,5770,5770,562
|
|
20240326,143900,1622985880,5770,5780,5780,5770,469
|
|
20240326,143800,1620278700,5780,5780,5780,5780,13
|
|
20240326,143700,1620203560,5780,5780,5780,5780,0
|
|
20240326,143600,1620203560,5780,5790,5790,5780,306
|
|
20240326,143500,1618434820,5780,5780,5780,5780,0
|
|
20240326,143400,1618434820,5780,5780,5780,5780,0
|
|
20240326,143300,1618434820,5780,5780,5780,5780,100
|
|
20240326,143200,1617856820,5790,5790,5790,5790,0
|
|
20240326,143100,1617856820,5790,5790,5790,5790,3
|
|
20240326,143000,1617839450,5770,5770,5770,5770,1000
|
|
20240326,142900,1612069450,5770,5770,5770,5770,3584
|
|
20240326,142800,1591389770,5780,5780,5790,5780,265
|
|
20240326,142700,1589858020,5780,5790,5790,5780,4306
|
|
20240326,142600,1564968840,5790,5780,5790,5780,481
|
|
20240326,142500,1562188610,5780,5780,5790,5780,285
|
|
20240326,142400,1560541280,5790,5790,5790,5790,0
|
|
20240326,142300,1560541280,5790,5790,5790,5790,1000
|
|
20240326,142200,1554751280,5790,5780,5790,5780,158
|
|
20240326,142100,1553838010,5780,5790,5790,5780,122
|
|
20240326,142000,1553132800,5790,5780,5790,5780,455
|
|
20240326,141900,1550499870,5790,5790,5790,5790,0
|
|
20240326,141800,1550499870,5790,5790,5790,5790,101
|
|
20240326,141700,1549915080,5790,5790,5790,5790,30
|
|
20240326,141600,1549741380,5790,5790,5790,5790,134
|
|
20240326,141500,1548965520,5790,5790,5790,5790,51
|
|
20240326,141400,1548670230,5790,5790,5790,5790,70
|
|
20240326,141300,1548264930,5790,5790,5790,5790,32
|
|
20240326,141200,1548079650,5780,5780,5780,5780,98
|
|
20240326,141100,1547513210,5780,5780,5780,5770,143
|
|
20240326,141000,1546686750,5780,5780,5780,5770,12
|
|
20240326,140900,1546617400,5770,5780,5780,5770,94
|
|
20240326,140800,1546074090,5780,5780,5790,5770,1336
|
|
20240326,140700,1538360440,5790,5790,5790,5790,1
|
|
20240326,140600,1538354650,5780,5800,5800,5780,7005
|
|
20240326,140500,1497860720,5800,5800,5800,5800,1
|
|
20240326,140400,1497854920,5800,5790,5800,5790,2476
|
|
20240326,140300,1483518870,5790,5810,5810,5790,5100
|
|
20240326,140200,1453954540,5810,5810,5810,5810,1
|
|
20240326,140100,1453948730,5810,5810,5810,5810,714
|
|
20240326,140000,1449800390,5810,5810,5810,5810,0
|
|
20240326,135900,1449800390,5810,5810,5810,5810,11
|
|
20240326,135800,1449736480,5810,5810,5810,5810,10
|
|
20240326,135700,1449678380,5810,5810,5810,5810,18
|
|
20240326,135600,1449573800,5810,5810,5810,5810,2
|
|
20240326,135500,1449562180,5810,5810,5810,5810,0
|
|
20240326,135400,1449562180,5810,5810,5810,5800,6
|
|
20240326,135300,1449527330,5810,5810,5810,5810,1
|
|
20240326,135200,1449521520,5810,5810,5810,5810,2
|
|
20240326,135100,1449509900,5810,5810,5810,5810,1
|
|
20240326,135000,1449504090,5800,5800,5800,5800,0
|
|
20240326,134900,1449504090,5800,5800,5800,5800,1
|
|
20240326,134800,1449498290,5810,5810,5810,5810,10
|
|
20240326,134700,1449440190,5810,5820,5820,5810,702
|
|
20240326,134600,1445361400,5820,5820,5820,5820,0
|
|
20240326,134500,1445361400,5820,5820,5820,5820,8
|
|
20240326,134400,1445314840,5820,5810,5820,5810,17
|
|
20240326,134300,1445215980,5820,5820,5820,5820,2
|
|
20240326,134200,1445204340,5820,5820,5820,5820,1
|
|
20240326,134100,1445198520,5820,5820,5820,5820,1
|
|
20240326,134000,1445192700,5810,5810,5810,5810,468
|
|
20240326,133900,1442473620,5810,5810,5810,5810,0
|
|
20240326,133800,1442473620,5810,5810,5810,5810,0
|
|
20240326,133700,1442473620,5810,5800,5810,5800,1110
|
|
20240326,133600,1436035610,5790,5790,5790,5790,1
|
|
20240326,133500,1436029820,5790,5790,5790,5790,399
|
|
20240326,133400,1433719610,5790,5790,5790,5790,0
|
|
20240326,133300,1433719610,5790,5790,5790,5790,0
|
|
20240326,133200,1433719610,5790,5790,5790,5790,2034
|
|
20240326,133100,1421942750,5800,5800,5800,5800,139
|
|
20240326,133000,1421136550,5800,5800,5800,5800,187
|
|
20240326,132900,1420051950,5800,5790,5800,5790,3
|
|
20240326,132800,1420034570,5790,5800,5800,5790,847
|
|
20240326,132700,1415122970,5800,5800,5800,5800,0
|
|
20240326,132600,1415122970,5800,5800,5800,5800,1621
|
|
20240326,132500,1405721170,5800,5790,5800,5790,102
|
|
20240326,132400,1405129580,5790,5790,5790,5790,0
|
|
20240326,132300,1405129580,5790,5790,5790,5790,88
|
|
20240326,132200,1404620060,5800,5800,5800,5800,100
|
|
20240326,132100,1404040060,5800,5800,5800,5800,1
|
|
20240326,132000,1404034260,5800,5790,5800,5790,7
|
|
20240326,131900,1403993670,5790,5780,5790,5780,1491
|
|
20240326,131800,1395361060,5790,5790,5790,5780,53
|
|
20240326,131700,1395054680,5780,5790,5790,5780,21
|
|
20240326,131600,1394933180,5790,5800,5800,5790,746
|
|
20240326,131500,1390612330,5800,5800,5800,5800,109
|
|
20240326,131400,1389980130,5800,5800,5800,5790,7
|
|
20240326,131300,1389939540,5800,5800,5800,5800,70
|
|
20240326,131200,1389533540,5800,5800,5800,5800,143
|
|
20240326,131100,1388704140,5810,5790,5810,5790,2
|
|
20240326,131000,1388692540,5780,5780,5780,5780,0
|
|
20240326,130900,1388692540,5780,5790,5790,5780,575
|
|
20240326,130800,1385369000,5780,5780,5780,5780,275
|
|
20240326,130700,1383779500,5780,5790,5790,5780,7089
|
|
20240326,130600,1342799220,5820,5820,5820,5820,0
|
|
20240326,130500,1342799220,5820,5790,5820,5790,2
|
|
20240326,130400,1342787610,5800,5800,5800,5790,3274
|
|
20240326,130300,1323813690,5790,5790,5790,5790,391
|
|
20240326,130200,1321549800,5800,5800,5800,5800,60
|
|
20240326,130100,1321201800,5800,5800,5800,5800,11
|
|
20240326,130000,1321138000,5790,5790,5790,5790,845
|
|
20240326,125900,1316245450,5790,5790,5790,5790,155
|
|
20240326,125800,1315348000,5790,5790,5790,5790,500
|
|
20240326,125700,1312453000,5790,5790,5790,5790,693
|
|
20240326,125600,1308440530,5790,5790,5790,5790,0
|
|
20240326,125500,1308440530,5790,5790,5790,5790,757
|
|
20240326,125400,1304057500,5790,5800,5800,5790,834
|
|
20240326,125300,1299228430,5790,5800,5800,5790,2
|
|
20240326,125200,1299216840,5800,5790,5800,5790,133
|
|
20240326,125100,1298446590,5790,5790,5790,5790,52
|
|
20240326,125000,1298145510,5790,5800,5800,5790,8271
|
|
20240326,124900,1250253710,5800,5800,5800,5800,3177
|
|
20240326,124800,1231827110,5800,5800,5800,5800,782
|
|
20240326,124700,1227291510,5800,5800,5800,5800,1371
|
|
20240326,124600,1219339710,5800,5800,5800,5800,4300
|
|
20240326,124500,1194399710,5800,5800,5800,5800,5000
|
|
20240326,124400,1165399710,5800,5810,5810,5800,320
|
|
20240326,124300,1163542410,5810,5800,5810,5800,403
|
|
20240326,124200,1161204410,5810,5810,5810,5810,548
|
|
20240326,124100,1158020530,5810,5810,5810,5810,116
|
|
20240326,124000,1157346570,5810,5810,5810,5810,5
|
|
20240326,123900,1157317520,5810,5820,5820,5800,4323
|
|
20240326,123800,1132207340,5820,5820,5820,5820,6
|
|
20240326,123700,1132172420,5820,5820,5820,5820,10
|
|
20240326,123600,1132114220,5820,5820,5820,5820,0
|
|
20240326,123500,1132114220,5820,5820,5820,5820,0
|
|
20240326,123400,1132114220,5820,5820,5820,5820,52
|
|
20240326,123300,1131811580,5820,5810,5820,5810,369
|
|
20240326,123200,1129667470,5810,5810,5810,5810,129
|
|
20240326,123100,1128917980,5820,5820,5820,5820,2
|
|
20240326,123000,1128906340,5810,5810,5810,5810,0
|
|
20240326,122900,1128906340,5810,5810,5810,5810,0
|
|
20240326,122800,1128906340,5810,5810,5810,5810,526
|
|
20240326,122700,1125850280,5810,5810,5810,5810,8
|
|
20240326,122600,1125803800,5810,5820,5820,5810,230
|
|
20240326,122500,1124465500,5810,5810,5810,5810,60
|
|
20240326,122400,1124116900,5820,5820,5820,5820,55
|
|
20240326,122300,1123796800,5810,5820,5820,5810,106
|
|
20240326,122200,1123179940,5810,5810,5820,5810,459
|
|
20240326,122100,1120512850,5810,5810,5810,5810,600
|
|
20240326,122000,1117026850,5810,5810,5810,5810,50
|
|
20240326,121900,1116736350,5820,5810,5820,5810,651
|
|
20240326,121800,1112954030,5810,5810,5810,5810,0
|
|
20240326,121700,1112954030,5810,5810,5810,5810,1
|
|
20240326,121600,1112948220,5810,5810,5810,5810,99
|
|
20240326,121500,1112373030,5820,5820,5820,5820,6
|
|
20240326,121400,1112338110,5820,5820,5820,5820,0
|
|
20240326,121300,1112338110,5820,5810,5820,5810,1402
|
|
20240326,121200,1104192190,5820,5820,5820,5820,104
|
|
20240326,121100,1103586910,5820,5820,5820,5820,1
|
|
20240326,121000,1103581090,5820,5820,5820,5820,294
|
|
20240326,120900,1101870010,5830,5830,5830,5830,5
|
|
20240326,120800,1101840860,5830,5830,5830,5830,0
|
|
20240326,120700,1101840860,5830,5830,5830,5820,244
|
|
20240326,120600,1100420420,5820,5820,5820,5820,0
|
|
20240326,120500,1100420420,5820,5820,5820,5820,20
|
|
20240326,120400,1100304020,5820,5820,5820,5820,231
|
|
20240326,120300,1098959600,5820,5820,5820,5820,0
|
|
20240326,120200,1098959600,5820,5830,5830,5820,30
|
|
20240326,120100,1098784900,5830,5830,5830,5830,100
|
|
20240326,120000,1098201900,5830,5830,5830,5830,101
|
|
20240326,115900,1097613070,5830,5820,5830,5820,89
|
|
20240326,115800,1097095070,5830,5820,5830,5810,1508
|
|
20240326,115700,1088330310,5820,5820,5820,5820,155
|
|
20240326,115600,1087428210,5820,5820,5820,5820,1489
|
|
20240326,115500,1078762230,5820,5820,5820,5820,1000
|
|
20240326,115400,1072942230,5820,5820,5820,5820,0
|
|
20240326,115300,1072942230,5820,5820,5820,5820,0
|
|
20240326,115200,1072942230,5820,5820,5820,5820,747
|
|
20240326,115100,1068594690,5820,5820,5820,5820,0
|
|
20240326,115000,1068594690,5820,5820,5820,5820,247
|
|
20240326,114900,1067157150,5820,5820,5820,5820,151
|
|
20240326,114800,1066278330,5820,5820,5830,5820,402
|
|
20240326,114700,1063938680,5820,5820,5820,5820,26
|
|
20240326,114600,1063787360,5820,5820,5820,5820,0
|
|
20240326,114500,1063787360,5820,5820,5820,5820,0
|
|
20240326,114400,1063787360,5820,5820,5820,5820,500
|
|
20240326,114300,1060877360,5820,5820,5820,5820,500
|
|
20240326,114200,1057967360,5830,5830,5830,5830,51
|
|
20240326,114100,1057670030,5830,5830,5830,5830,55
|
|
20240326,114000,1057349380,5820,5820,5820,5820,0
|
|
20240326,113900,1057349380,5820,5820,5820,5820,500
|
|
20240326,113800,1054439380,5830,5830,5830,5830,222
|
|
20240326,113700,1053145120,5830,5830,5830,5830,8
|
|
20240326,113600,1053098480,5830,5830,5830,5830,2
|
|
20240326,113500,1053086820,5830,5820,5830,5820,62
|
|
20240326,113400,1052725920,5820,5820,5820,5820,111
|
|
20240326,113300,1052079900,5820,5820,5820,5820,0
|
|
20240326,113200,1052079900,5820,5820,5820,5820,406
|
|
20240326,113100,1049716980,5820,5820,5820,5820,139
|
|
20240326,113000,1048908000,5820,5820,5820,5820,352
|
|
20240326,112900,1046859360,5820,5830,5830,5820,507
|
|
20240326,112800,1043908550,5830,5830,5830,5830,92
|
|
20240326,112700,1043372190,5830,5820,5830,5820,101
|
|
20240326,112600,1042784270,5830,5830,5830,5830,84
|
|
20240326,112500,1042294550,5830,5830,5830,5830,100
|
|
20240326,112400,1041711550,5830,5830,5830,5830,40
|
|
20240326,112300,1041478350,5820,5830,5830,5820,21
|
|
20240326,112200,1041355930,5830,5830,5830,5830,242
|
|
20240326,112100,1039945070,5830,5830,5830,5830,24
|
|
20240326,112000,1039805150,5820,5820,5820,5820,0
|
|
20240326,111900,1039805150,5820,5830,5830,5820,30
|
|
20240326,111800,1039630500,5830,5830,5830,5830,770
|
|
20240326,111700,1035141400,5830,5820,5830,5820,185
|
|
20240326,111600,1034064400,5830,5830,5830,5830,16
|
|
20240326,111500,1033971120,5830,5830,5830,5830,1
|
|
20240326,111400,1033965290,5820,5820,5820,5820,952
|
|
20240326,111300,1028424650,5830,5830,5830,5830,342
|
|
20240326,111200,1026430790,5830,5830,5830,5830,1
|
|
20240326,111100,1026424960,5830,5820,5830,5820,200
|
|
20240326,111000,1025259960,5830,5830,5830,5830,3
|
|
20240326,110900,1025242470,5830,5830,5830,5830,30
|
|
20240326,110800,1025067570,5830,5830,5830,5830,20
|
|
20240326,110700,1024950970,5830,5830,5830,5830,0
|
|
20240326,110600,1024950970,5830,5830,5830,5820,534
|
|
20240326,110500,1021837810,5830,5830,5830,5830,2
|
|
20240326,110400,1021826150,5830,5820,5830,5820,3
|
|
20240326,110300,1021808670,5820,5830,5830,5820,14
|
|
20240326,110200,1021727170,5830,5830,5830,5830,0
|
|
20240326,110100,1021727170,5830,5820,5830,5820,1394
|
|
20240326,110000,1013613970,5820,5820,5820,5820,50
|
|
20240326,105900,1013322970,5820,5820,5820,5820,81
|
|
20240326,105800,1012851550,5830,5820,5830,5820,209
|
|
20240326,105700,1011635160,5820,5820,5820,5820,205
|
|
20240326,105600,1010442060,5820,5820,5820,5820,720
|
|
20240326,105500,1006251660,5830,5830,5830,5820,215
|
|
20240326,105400,1004998340,5830,5830,5830,5830,1020
|
|
20240326,105300,999051740,5840,5830,5840,5830,2205
|
|
20240326,105200,986196390,5830,5830,5830,5830,1050
|
|
20240326,105100,980074890,5830,5810,5830,5810,247
|
|
20240326,105000,978636640,5810,5810,5810,5810,37
|
|
20240326,104900,978421670,5820,5810,5820,5810,189
|
|
20240326,104800,977321730,5820,5830,5830,5820,311
|
|
20240326,104700,975511600,5820,5820,5820,5820,1
|
|
20240326,104600,975505780,5820,5820,5820,5820,752
|
|
20240326,104500,971129140,5820,5820,5820,5820,15
|
|
20240326,104400,971041840,5820,5820,5820,5820,1
|
|
20240326,104300,971036020,5820,5810,5820,5810,2
|
|
20240326,104200,971024390,5820,5820,5820,5810,105
|
|
20240326,104100,970413300,5820,5820,5820,5820,808
|
|
20240326,104000,965710740,5830,5830,5830,5830,33
|
|
20240326,103900,965518350,5830,5830,5830,5830,0
|
|
20240326,103800,965518350,5830,5820,5830,5820,4
|
|
20240326,103700,965495060,5820,5820,5830,5820,309
|
|
20240326,103600,963696670,5820,5820,5820,5820,17
|
|
20240326,103500,963597730,5830,5820,5830,5820,527
|
|
20240326,103400,960530190,5820,5810,5820,5810,2
|
|
20240326,103300,960518560,5800,5810,5810,5800,228
|
|
20240326,103200,959195160,5800,5810,5810,5800,2000
|
|
20240326,103100,947594880,5800,5810,5810,5800,2300
|
|
20240326,103000,934254850,5820,5800,5820,5800,191
|
|
20240326,102900,933147020,5810,5810,5810,5810,17
|
|
20240326,102800,933048250,5800,5800,5800,5800,0
|
|
20240326,102700,933048250,5800,5810,5820,5800,10483
|
|
20240326,102600,872236030,5820,5820,5820,5820,127
|
|
20240326,102500,871496890,5820,5820,5820,5820,10
|
|
20240326,102400,871438690,5810,5810,5820,5810,348
|
|
20240326,102300,869414110,5820,5820,5820,5820,2
|
|
20240326,102200,869402470,5810,5810,5810,5810,900
|
|
20240326,102100,864173470,5820,5820,5820,5810,10
|
|
20240326,102000,864115300,5810,5810,5820,5810,120
|
|
20240326,101900,863417950,5810,5810,5810,5810,400
|
|
20240326,101800,861093950,5810,5810,5810,5810,2901
|
|
20240326,101700,844239140,5810,5810,5810,5810,999
|
|
20240326,101600,838434950,5810,5810,5820,5800,1526
|
|
20240326,101500,829569100,5810,5820,5830,5810,3980
|
|
20240326,101400,806437820,5820,5820,5830,5820,407
|
|
20240326,101300,804069070,5820,5830,5830,5820,30
|
|
20240326,101200,803894420,5830,5830,5830,5830,371
|
|
20240326,101100,801731490,5840,5840,5850,5810,340
|
|
20240326,101000,799750140,5840,5830,5840,5820,835
|
|
20240326,100900,794874290,5840,5810,5840,5810,138
|
|
20240326,100800,794072100,5810,5820,5820,5810,407
|
|
20240326,100700,791707420,5790,5820,5820,5790,5942
|
|
20240326,100600,757281190,5820,5820,5840,5800,9221
|
|
20240326,100500,703778520,5810,5860,5870,5800,26329
|
|
20240326,100400,550443950,5860,5860,5860,5860,6
|
|
20240326,100300,550408790,5860,5870,5870,5860,2372
|
|
20240326,100200,536508840,5870,5870,5870,5870,108
|
|
20240326,100100,535874880,5870,5860,5870,5860,10
|
|
20240326,100000,535816230,5870,5870,5870,5870,62
|
|
20240326,095900,535452290,5860,5860,5860,5860,0
|
|
20240326,095800,535452290,5860,5870,5870,5860,212
|
|
20240326,095700,534209950,5860,5850,5860,5850,1747
|
|
20240326,095600,523974930,5850,5850,5850,5850,32
|
|
20240326,095500,523787730,5840,5840,5850,5840,478
|
|
20240326,095400,520995210,5840,5840,5840,5840,315
|
|
20240326,095300,519155610,5840,5840,5840,5830,1250
|
|
20240326,095200,511857450,5830,5840,5840,5830,612
|
|
20240326,095100,508288900,5840,5840,5850,5840,2252
|
|
20240326,095000,495132850,5850,5850,5850,5840,670
|
|
20240326,094900,491214020,5850,5850,5850,5830,758
|
|
20240326,094800,486786590,5850,5860,5860,5850,1662
|
|
20240326,094700,477060860,5860,5870,5870,5860,165
|
|
20240326,094600,476093890,5860,5870,5870,5860,163
|
|
20240326,094500,475138700,5810,5880,5880,5810,30613
|
|
20240326,094400,296413290,5880,5880,5880,5880,1674
|
|
20240326,094300,286570170,5880,5880,5880,5870,15
|
|
20240326,094200,286481990,5870,5880,5880,5870,1072
|
|
20240326,094100,280185570,5880,5900,5900,5880,2909
|
|
20240326,094000,263075190,5900,5900,5900,5890,2471
|
|
20240326,093900,248515330,5900,5890,5900,5890,230
|
|
20240326,093800,247158630,5900,5910,5910,5900,904
|
|
20240326,093700,241824950,5910,5910,5910,5910,0
|
|
20240326,093600,241824950,5910,5910,5910,5900,535
|
|
20240326,093500,238663440,5910,5900,5910,5900,65
|
|
20240326,093400,238279920,5900,5900,5900,5900,43
|
|
20240326,093300,238026220,5910,5890,5910,5880,1213
|
|
20240326,093200,230881910,5890,5890,5890,5870,1368
|
|
20240326,093100,222834550,5890,5880,5890,5880,640
|
|
20240326,093000,219071330,5890,5900,5900,5890,466
|
|
20240326,092900,216326510,5900,5900,5900,5900,5
|
|
20240326,092800,216297010,5910,5890,5910,5890,615
|
|
20240326,092700,212674640,5880,5910,5910,5880,210
|
|
20240326,092600,211439260,5910,5910,5910,5910,0
|
|
20240326,092500,211439260,5910,5910,5910,5910,32
|
|
20240326,092400,211250140,5910,5890,5910,5890,34
|
|
20240326,092300,211049490,5890,5890,5900,5890,1154
|
|
20240326,092200,204252420,5890,5890,5890,5890,49
|
|
20240326,092100,203963810,5890,5890,5890,5890,522
|
|
20240326,092000,200889230,5890,5880,5890,5870,375
|
|
20240326,091900,198684230,5880,5880,5880,5870,274
|
|
20240326,091800,197075130,5880,5870,5880,5870,730
|
|
20240326,091700,192789410,5870,5880,5880,5870,266
|
|
20240326,091600,191225580,5880,5870,5880,5850,4747
|
|
20240326,091500,163434060,5880,5860,5880,5860,1242
|
|
20240326,091400,156148600,5860,5870,5870,5860,230
|
|
20240326,091300,154800630,5860,5850,5870,5850,125
|
|
20240326,091200,154068140,5850,5870,5880,5850,2110
|
|
20240326,091100,141683770,5880,5880,5880,5880,186
|
|
20240326,091000,140590090,5880,5880,5880,5870,203
|
|
20240326,090900,139396740,5880,5880,5890,5850,8627
|
|
20240326,090800,88826760,5880,5880,5880,5880,10
|
|
20240326,090700,88767960,5880,5880,5880,5860,2586
|
|
20240326,090600,73583740,5890,5920,5920,5880,7804
|
|
20240326,090500,27615040,5910,5920,5920,5910,264
|
|
20240326,090400,26054260,5930,5930,5930,5930,0
|
|
20240326,090300,26054260,5930,5930,5930,5930,128
|
|
20240326,090200,25295220,5930,5930,5930,5930,2
|
|
20240326,090100,25283360,5930,5960,5960,5900,2811
|
|
20240326,090000,8653290,5920,5910,5920,5910,1464
|