624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,192100,1155004080,6620,6620,6620,6620,1222
|
|
20240326,192000,1155004080,6620,6620,6620,6620,0
|
|
20240326,191900,1155004080,6620,6620,6620,6620,0
|
|
20240326,191800,1155004080,6620,6620,6620,6620,0
|
|
20240326,191700,1155004080,6620,6620,6620,6620,0
|
|
20240326,191600,1155004080,6620,6620,6620,6620,0
|
|
20240326,191500,1155004080,6620,6620,6620,6620,0
|
|
20240326,191400,1155004080,6620,6620,6620,6620,0
|
|
20240326,191300,1155004080,6620,6620,6620,6620,0
|
|
20240326,191200,1155004080,6620,6620,6620,6620,0
|
|
20240326,191100,1155004080,6620,6620,6620,6620,0
|
|
20240326,191000,1155004080,6620,6620,6620,6620,0
|
|
20240326,190900,1155004080,6620,6620,6620,6620,0
|
|
20240326,190800,1155004080,6620,6620,6620,6620,0
|
|
20240326,190700,1155004080,6620,6620,6620,6620,0
|
|
20240326,190600,1155004080,6620,6620,6620,6620,0
|
|
20240326,190500,1155004080,6620,6620,6620,6620,0
|
|
20240326,190400,1155004080,6620,6620,6620,6620,0
|
|
20240326,190300,1155004080,6620,6620,6620,6620,0
|
|
20240326,190200,1155004080,6620,6620,6620,6620,0
|
|
20240326,190100,1155004080,6620,6620,6620,6620,0
|
|
20240326,190000,1155004080,6620,6620,6620,6620,0
|
|
20240326,185900,1155004080,6620,6620,6620,6620,0
|
|
20240326,185800,1155004080,6620,6620,6620,6620,0
|
|
20240326,185700,1155004080,6620,6620,6620,6620,0
|
|
20240326,185600,1155004080,6620,6620,6620,6620,0
|
|
20240326,185500,1155004080,6620,6620,6620,6620,0
|
|
20240326,185400,1155004080,6620,6620,6620,6620,0
|
|
20240326,185300,1155004080,6620,6620,6620,6620,0
|
|
20240326,185200,1155004080,6620,6620,6620,6620,0
|
|
20240326,185100,1155004080,6620,6620,6620,6620,1222
|
|
20240326,185000,1155004080,6620,6620,6620,6620,0
|
|
20240326,184900,1155004080,6620,6620,6620,6620,0
|
|
20240326,184800,1155004080,6620,6620,6620,6620,0
|
|
20240326,184700,1155004080,6620,6620,6620,6620,0
|
|
20240326,184600,1155004080,6620,6620,6620,6620,0
|
|
20240326,184500,1155004080,6620,6620,6620,6620,0
|
|
20240326,184400,1155004080,6620,6620,6620,6620,0
|
|
20240326,184300,1155004080,6620,6620,6620,6620,0
|
|
20240326,184200,1155004080,6620,6620,6620,6620,0
|
|
20240326,184100,1155004080,6620,6620,6620,6620,0
|
|
20240326,184000,1155004080,6620,6620,6620,6620,0
|
|
20240326,183900,1155004080,6620,6620,6620,6620,0
|
|
20240326,183800,1155004080,6620,6620,6620,6620,0
|
|
20240326,183700,1155004080,6620,6620,6620,6620,0
|
|
20240326,183600,1155004080,6620,6620,6620,6620,0
|
|
20240326,183500,1155004080,6620,6620,6620,6620,0
|
|
20240326,183400,1155004080,6620,6620,6620,6620,0
|
|
20240326,183300,1155004080,6620,6620,6620,6620,0
|
|
20240326,183200,1155004080,6620,6620,6620,6620,0
|
|
20240326,183100,1155004080,6620,6620,6620,6620,0
|
|
20240326,183000,1155004080,6620,6620,6620,6620,0
|
|
20240326,182900,1155004080,6620,6620,6620,6620,0
|
|
20240326,182800,1155004080,6620,6620,6620,6620,0
|
|
20240326,182700,1155004080,6620,6620,6620,6620,0
|
|
20240326,182600,1155004080,6620,6620,6620,6620,0
|
|
20240326,182500,1155004080,6620,6620,6620,6620,0
|
|
20240326,182400,1155004080,6620,6620,6620,6620,0
|
|
20240326,182300,1155004080,6620,6620,6620,6620,0
|
|
20240326,182200,1155004080,6620,6620,6620,6620,0
|
|
20240326,182100,1155004080,6620,6620,6620,6620,1222
|
|
20240326,182000,1155004080,6620,6620,6620,6620,0
|
|
20240326,181900,1155004080,6620,6620,6620,6620,0
|
|
20240326,181800,1155004080,6620,6620,6620,6620,0
|
|
20240326,181700,1155004080,6620,6620,6620,6620,0
|
|
20240326,181600,1155004080,6620,6620,6620,6620,0
|
|
20240326,181500,1155004080,6620,6620,6620,6620,0
|
|
20240326,181400,1155004080,6620,6620,6620,6620,0
|
|
20240326,181300,1155004080,6620,6620,6620,6620,0
|
|
20240326,181200,1155004080,6620,6620,6620,6620,0
|
|
20240326,181100,1155004080,6620,6620,6620,6620,0
|
|
20240326,181000,1155004080,6620,6620,6620,6620,0
|
|
20240326,180900,1155004080,6620,6620,6620,6620,0
|
|
20240326,180800,1155004080,6620,6620,6620,6620,0
|
|
20240326,180700,1155004080,6620,6620,6620,6620,0
|
|
20240326,180600,1155004080,6620,6620,6620,6620,0
|
|
20240326,180500,1155004080,6620,6620,6620,6620,0
|
|
20240326,180400,1155004080,6620,6620,6620,6620,0
|
|
20240326,180300,1155004080,6620,6620,6620,6620,0
|
|
20240326,180200,1155004080,6620,6620,6620,6620,0
|
|
20240326,180100,1155004080,6620,6620,6620,6620,0
|
|
20240326,180000,1155004080,6620,6620,6620,6620,0
|
|
20240326,175900,1155004080,6620,6620,6620,6620,0
|
|
20240326,175800,1155004080,6620,6620,6620,6620,0
|
|
20240326,175700,1155004080,6620,6620,6620,6620,0
|
|
20240326,175600,1155004080,6620,6620,6620,6620,0
|
|
20240326,175500,1155004080,6620,6620,6620,6620,0
|
|
20240326,175400,1155004080,6620,6620,6620,6620,0
|
|
20240326,175300,1155004080,6620,6620,6620,6620,0
|
|
20240326,175200,1155004080,6620,6620,6620,6620,0
|
|
20240326,175100,1155004080,6620,6620,6620,6620,1222
|
|
20240326,175000,1155004080,6620,6620,6620,6620,0
|
|
20240326,174900,1155004080,6620,6620,6620,6620,0
|
|
20240326,174800,1155004080,6620,6620,6620,6620,0
|
|
20240326,174700,1155004080,6620,6620,6620,6620,0
|
|
20240326,174600,1155004080,6620,6620,6620,6620,0
|
|
20240326,174500,1155004080,6620,6620,6620,6620,0
|
|
20240326,174400,1155004080,6620,6620,6620,6620,0
|
|
20240326,174300,1155004080,6620,6620,6620,6620,0
|
|
20240326,174200,1155004080,6620,6620,6620,6620,0
|
|
20240326,174100,1155004080,6620,6620,6620,6620,0
|
|
20240326,174000,1155004080,6620,6620,6620,6620,0
|
|
20240326,173900,1155004080,6620,6620,6620,6620,0
|
|
20240326,173800,1155004080,6620,6620,6620,6620,0
|
|
20240326,173700,1155004080,6620,6620,6620,6620,0
|
|
20240326,173600,1155004080,6620,6620,6620,6620,0
|
|
20240326,173500,1155004080,6620,6620,6620,6620,0
|
|
20240326,173400,1155004080,6620,6620,6620,6620,0
|
|
20240326,173300,1155004080,6620,6620,6620,6620,0
|
|
20240326,173200,1155004080,6620,6620,6620,6620,0
|
|
20240326,173100,1155004080,6620,6620,6620,6620,0
|
|
20240326,173000,1155004080,6620,6620,6620,6620,0
|
|
20240326,172900,1155004080,6620,6620,6620,6620,0
|
|
20240326,172800,1155004080,6620,6620,6620,6620,0
|
|
20240326,172700,1155004080,6620,6620,6620,6620,0
|
|
20240326,172600,1155004080,6620,6620,6620,6620,0
|
|
20240326,172500,1155004080,6620,6620,6620,6620,0
|
|
20240326,172400,1155004080,6620,6620,6620,6620,0
|
|
20240326,172300,1155004080,6620,6620,6620,6620,0
|
|
20240326,172200,1155004080,6620,6620,6620,6620,0
|
|
20240326,172100,1155004080,6620,6620,6620,6620,1222
|
|
20240326,172000,1155004080,6620,6620,6620,6620,0
|
|
20240326,171900,1155004080,6620,6620,6620,6620,0
|
|
20240326,171800,1155004080,6620,6620,6620,6620,0
|
|
20240326,171700,1155004080,6620,6620,6620,6620,0
|
|
20240326,171600,1155004080,6620,6620,6620,6620,0
|
|
20240326,171500,1155004080,6620,6620,6620,6620,0
|
|
20240326,171400,1155004080,6620,6620,6620,6620,0
|
|
20240326,171300,1155004080,6620,6620,6620,6620,0
|
|
20240326,171200,1155004080,6620,6620,6620,6620,0
|
|
20240326,171100,1155004080,6620,6620,6620,6620,0
|
|
20240326,171000,1155004080,6620,6620,6620,6620,0
|
|
20240326,170900,1155004080,6620,6620,6620,6620,0
|
|
20240326,170800,1155004080,6620,6620,6620,6620,0
|
|
20240326,170700,1155004080,6620,6620,6620,6620,0
|
|
20240326,170600,1155004080,6620,6620,6620,6620,0
|
|
20240326,170500,1155004080,6620,6620,6620,6620,0
|
|
20240326,170400,1155004080,6620,6620,6620,6620,0
|
|
20240326,170300,1155004080,6620,6620,6620,6620,0
|
|
20240326,170200,1155004080,6620,6620,6620,6620,0
|
|
20240326,170100,1155004080,6620,6620,6620,6620,0
|
|
20240326,170000,1155004080,6620,6620,6620,6620,0
|
|
20240326,165900,1155004080,6620,6620,6620,6620,0
|
|
20240326,165800,1155004080,6620,6620,6620,6620,0
|
|
20240326,165700,1155004080,6620,6620,6620,6620,0
|
|
20240326,165600,1155004080,6620,6620,6620,6620,0
|
|
20240326,165500,1155004080,6620,6620,6620,6620,0
|
|
20240326,165400,1155004080,6620,6620,6620,6620,0
|
|
20240326,165300,1155004080,6620,6620,6620,6620,0
|
|
20240326,165200,1155004080,6620,6620,6620,6620,0
|
|
20240326,165100,1155004080,6620,6620,6620,6620,1222
|
|
20240326,165000,1155004080,6620,6620,6620,6620,0
|
|
20240326,164900,1155004080,6620,6620,6620,6620,0
|
|
20240326,164800,1155004080,6620,6620,6620,6620,0
|
|
20240326,164700,1155004080,6620,6620,6620,6620,0
|
|
20240326,164600,1155004080,6620,6620,6620,6620,0
|
|
20240326,164500,1155004080,6620,6620,6620,6620,0
|
|
20240326,164400,1155004080,6620,6620,6620,6620,0
|
|
20240326,164300,1155004080,6620,6620,6620,6620,0
|
|
20240326,164200,1155004080,6620,6620,6620,6620,0
|
|
20240326,164100,1155004080,6620,6620,6620,6620,0
|
|
20240326,164000,1155004080,6620,6620,6620,6620,0
|
|
20240326,163900,1155004080,6620,6620,6620,6620,0
|
|
20240326,163800,1155004080,6620,6620,6620,6620,0
|
|
20240326,163700,1155004080,6620,6620,6620,6620,0
|
|
20240326,163600,1155004080,6620,6620,6620,6620,0
|
|
20240326,163500,1155004080,6620,6620,6620,6620,0
|
|
20240326,163400,1155004080,6620,6620,6620,6620,0
|
|
20240326,163300,1155004080,6620,6620,6620,6620,0
|
|
20240326,163200,1155004080,6620,6620,6620,6620,0
|
|
20240326,163100,1155004080,6620,6620,6620,6620,0
|
|
20240326,163000,1155004080,6620,6620,6620,6620,0
|
|
20240326,162900,1155004080,6620,6620,6620,6620,0
|
|
20240326,162800,1155004080,6620,6620,6620,6620,0
|
|
20240326,162700,1155004080,6620,6620,6620,6620,0
|
|
20240326,162600,1155004080,6620,6620,6620,6620,0
|
|
20240326,162500,1155004080,6620,6620,6620,6620,0
|
|
20240326,162400,1155004080,6620,6620,6620,6620,0
|
|
20240326,162300,1155004080,6620,6620,6620,6620,0
|
|
20240326,162200,1155004080,6620,6620,6620,6620,0
|
|
20240326,162100,1155004080,6620,6620,6620,6620,1222
|
|
20240326,162000,1155004080,6620,6620,6620,6620,0
|
|
20240326,161900,1155004080,6620,6620,6620,6620,0
|
|
20240326,161800,1155004080,6620,6620,6620,6620,0
|
|
20240326,161700,1155004080,6620,6620,6620,6620,0
|
|
20240326,161600,1155004080,6620,6620,6620,6620,0
|
|
20240326,161500,1155004080,6620,6620,6620,6620,0
|
|
20240326,161400,1155004080,6620,6620,6620,6620,0
|
|
20240326,161300,1155004080,6620,6620,6620,6620,0
|
|
20240326,161200,1155004080,6620,6620,6620,6620,0
|
|
20240326,161100,1155004080,6620,6620,6620,6620,0
|
|
20240326,161000,1155004080,6620,6620,6620,6620,0
|
|
20240326,160900,1155004080,6620,6620,6620,6620,0
|
|
20240326,160800,1155004080,6620,6620,6620,6620,0
|
|
20240326,160700,1155004080,6620,6620,6620,6620,0
|
|
20240326,160600,1155004080,6620,6620,6620,6620,0
|
|
20240326,160500,1155004080,6620,6620,6620,6620,0
|
|
20240326,160400,1155004080,6620,6620,6620,6620,0
|
|
20240326,160300,1155004080,6620,6620,6620,6620,0
|
|
20240326,160200,1155004080,6620,6620,6620,6620,0
|
|
20240326,160100,1155004080,6620,6620,6620,6620,0
|
|
20240326,160000,1155004080,6620,6620,6620,6620,0
|
|
20240326,155900,1155004080,6620,6620,6620,6620,0
|
|
20240326,155800,1155004080,6620,6620,6620,6620,0
|
|
20240326,155700,1155004080,6620,6620,6620,6620,0
|
|
20240326,155600,1155004080,6620,6620,6620,6620,0
|
|
20240326,155500,1155004080,6620,6620,6620,6620,0
|
|
20240326,155400,1155004080,6620,6620,6620,6620,0
|
|
20240326,155300,1155004080,6620,6620,6620,6620,0
|
|
20240326,155200,1155004080,6620,6620,6620,6620,0
|
|
20240326,155100,1155004080,6620,6620,6620,6620,1222
|
|
20240326,155000,1155004080,6620,6620,6620,6620,0
|
|
20240326,154900,1155004080,6620,6620,6620,6620,0
|
|
20240326,154800,1155004080,6620,6620,6620,6620,0
|
|
20240326,154700,1155004080,6620,6620,6620,6620,0
|
|
20240326,154600,1155004080,6620,6620,6620,6620,0
|
|
20240326,154500,1155004080,6620,6620,6620,6620,0
|
|
20240326,154400,1155004080,6620,6620,6620,6620,0
|
|
20240326,154300,1155004080,6620,6620,6620,6620,0
|
|
20240326,154200,1155004080,6620,6620,6620,6620,0
|
|
20240326,154100,1155004080,6620,6620,6620,6620,0
|
|
20240326,154000,1155004080,6620,6620,6620,6620,0
|
|
20240326,153900,1155004080,6620,6620,6620,6620,0
|
|
20240326,153800,1155004080,6620,6620,6620,6620,0
|
|
20240326,153700,1155004080,6620,6620,6620,6620,0
|
|
20240326,153600,1155004080,6620,6620,6620,6620,0
|
|
20240326,153500,1155004080,6620,6620,6620,6620,0
|
|
20240326,153400,1155004080,6620,6620,6620,6620,0
|
|
20240326,153300,1155004080,6620,6620,6620,6620,0
|
|
20240326,153200,1155004080,6620,6620,6620,6620,0
|
|
20240326,153100,1155004080,6620,6620,6620,6620,0
|
|
20240326,153000,1155004080,6620,6620,6620,6620,1222
|
|
20240326,152900,1146914440,6630,6630,6630,6630,0
|
|
20240326,152800,1146914440,6630,6630,6630,6630,0
|
|
20240326,152700,1146914440,6630,6630,6630,6630,0
|
|
20240326,152600,1146914440,6630,6630,6630,6630,0
|
|
20240326,152500,1146914440,6630,6630,6630,6630,0
|
|
20240326,152400,1146914440,6630,6630,6630,6630,0
|
|
20240326,152300,1146914440,6630,6630,6630,6630,0
|
|
20240326,152200,1146914440,6630,6630,6630,6630,0
|
|
20240326,152100,1146914440,6630,6630,6630,6630,0
|
|
20240326,152000,1146914440,6630,6630,6630,6630,0
|
|
20240326,151900,1146914440,6630,6610,6630,6610,103
|
|
20240326,151800,1146233110,6630,6630,6630,6630,32
|
|
20240326,151700,1146020950,6630,6630,6630,6630,2
|
|
20240326,151600,1146007690,6610,6620,6620,6610,140
|
|
20240326,151500,1145082190,6610,6610,6610,6610,0
|
|
20240326,151400,1145082190,6610,6610,6610,6610,241
|
|
20240326,151300,1143489180,6610,6610,6610,6610,50
|
|
20240326,151200,1143158680,6630,6620,6630,6620,100
|
|
20240326,151100,1142495690,6600,6610,6610,6600,931
|
|
20240326,151000,1136347980,6610,6620,6630,6610,360
|
|
20240326,150900,1133968270,6620,6620,6620,6620,0
|
|
20240326,150800,1133968270,6620,6620,6620,6620,131
|
|
20240326,150700,1133101050,6580,6580,6580,6580,0
|
|
20240326,150600,1133101050,6580,6580,6580,6580,0
|
|
20240326,150500,1133101050,6580,6590,6590,6580,1610
|
|
20240326,150400,1122492760,6590,6600,6600,6590,2008
|
|
20240326,150300,1109257590,6600,6600,6600,6600,184
|
|
20240326,150200,1108043190,6600,6600,6600,6600,0
|
|
20240326,150100,1108043190,6600,6610,6630,6600,2592
|
|
20240326,150000,1090926430,6610,6610,6610,6610,67
|
|
20240326,145900,1090483560,6610,6610,6610,6610,164
|
|
20240326,145800,1089399520,6630,6620,6630,6610,225
|
|
20240326,145700,1087910860,6630,6630,6630,6630,1
|
|
20240326,145600,1087904230,6630,6630,6630,6630,0
|
|
20240326,145500,1087904230,6630,6620,6630,6620,74
|
|
20240326,145400,1087414340,6630,6630,6630,6630,1
|
|
20240326,145300,1087407710,6630,6640,6640,6630,584
|
|
20240326,145200,1083535780,6640,6640,6640,6640,400
|
|
20240326,145100,1080879780,6640,6640,6640,6640,150
|
|
20240326,145000,1079883780,6640,6630,6640,6630,200
|
|
20240326,144900,1078556780,6630,6630,6630,6630,8
|
|
20240326,144800,1078503740,6640,6630,6640,6630,249
|
|
20240326,144700,1076850870,6630,6630,6630,6630,2
|
|
20240326,144600,1076837610,6640,6640,6640,6640,1
|
|
20240326,144500,1076830970,6640,6640,6640,6630,1320
|
|
20240326,144400,1068066770,6630,6640,6640,6630,317
|
|
20240326,144300,1065964760,6630,6630,6630,6630,99
|
|
20240326,144200,1065308390,6620,6620,6620,6620,0
|
|
20240326,144100,1065308390,6620,6620,6620,6620,5
|
|
20240326,144000,1065275290,6630,6630,6630,6630,1
|
|
20240326,143900,1065268660,6640,6640,6640,6640,2
|
|
20240326,143800,1065255380,6620,6620,6620,6620,124
|
|
20240326,143700,1064434500,6620,6620,6620,6620,40
|
|
20240326,143600,1064169700,6620,6620,6620,6620,0
|
|
20240326,143500,1064169700,6620,6620,6620,6620,0
|
|
20240326,143400,1064169700,6620,6630,6630,6620,17
|
|
20240326,143300,1064057060,6620,6620,6620,6620,0
|
|
20240326,143200,1064057060,6620,6620,6620,6620,0
|
|
20240326,143100,1064057060,6620,6620,6620,6620,0
|
|
20240326,143000,1064057060,6620,6620,6620,6620,30
|
|
20240326,142900,1063858460,6630,6630,6630,6630,0
|
|
20240326,142800,1063858460,6630,6630,6630,6620,700
|
|
20240326,142700,1059219460,6620,6620,6620,6620,30
|
|
20240326,142600,1059020860,6630,6630,6630,6630,0
|
|
20240326,142500,1059020860,6630,6630,6630,6630,1
|
|
20240326,142400,1059014230,6630,6630,6630,6630,0
|
|
20240326,142300,1059014230,6630,6630,6640,6630,342
|
|
20240326,142200,1056746570,6630,6630,6630,6630,0
|
|
20240326,142100,1056746570,6630,6630,6630,6630,0
|
|
20240326,142000,1056746570,6630,6630,6630,6630,0
|
|
20240326,141900,1056746570,6630,6630,6630,6630,31
|
|
20240326,141800,1056541040,6630,6630,6630,6630,0
|
|
20240326,141700,1056541040,6630,6630,6630,6630,31
|
|
20240326,141600,1056335510,6630,6630,6630,6630,0
|
|
20240326,141500,1056335510,6630,6620,6630,6620,115
|
|
20240326,141400,1055574060,6620,6620,6620,6620,1200
|
|
20240326,141300,1047630060,6610,6610,6610,6610,0
|
|
20240326,141200,1047630060,6610,6610,6610,6610,0
|
|
20240326,141100,1047630060,6610,6610,6610,6610,0
|
|
20240326,141000,1047630060,6610,6630,6630,6610,155
|
|
20240326,140900,1046605410,6610,6610,6610,6610,0
|
|
20240326,140800,1046605410,6610,6610,6610,6610,18
|
|
20240326,140700,1046486430,6610,6610,6610,6610,70
|
|
20240326,140600,1046023730,6620,6620,6620,6620,30
|
|
20240326,140500,1045825130,6620,6620,6620,6620,0
|
|
20240326,140400,1045825130,6620,6620,6620,6620,11
|
|
20240326,140300,1045752310,6630,6630,6630,6630,6
|
|
20240326,140200,1045712530,6640,6640,6640,6640,0
|
|
20240326,140100,1045712530,6640,6640,6640,6640,0
|
|
20240326,140000,1045712530,6640,6640,6640,6640,1
|
|
20240326,135900,1045705890,6640,6620,6640,6620,92
|
|
20240326,135800,1045096810,6610,6610,6610,6610,36
|
|
20240326,135700,1044858850,6620,6620,6620,6620,0
|
|
20240326,135600,1044858850,6620,6620,6620,6620,1
|
|
20240326,135500,1044852230,6620,6620,6620,6620,314
|
|
20240326,135400,1042773550,6640,6640,6640,6640,0
|
|
20240326,135300,1042773550,6640,6640,6640,6640,50
|
|
20240326,135200,1042441550,6640,6640,6640,6640,0
|
|
20240326,135100,1042441550,6640,6640,6640,6640,2
|
|
20240326,135000,1042428270,6620,6620,6620,6620,0
|
|
20240326,134900,1042428270,6620,6620,6620,6620,16
|
|
20240326,134800,1042322350,6630,6630,6630,6630,5
|
|
20240326,134700,1042289200,6620,6620,6620,6620,101
|
|
20240326,134600,1041620580,6630,6630,6630,6630,129
|
|
20240326,134500,1040765310,6640,6640,6640,6640,0
|
|
20240326,134400,1040765310,6640,6640,6640,6640,1
|
|
20240326,134300,1040758670,6640,6640,6640,6640,1
|
|
20240326,134200,1040752030,6640,6640,6640,6640,0
|
|
20240326,134100,1040752030,6640,6640,6640,6640,2
|
|
20240326,134000,1040738750,6640,6640,6640,6640,0
|
|
20240326,133900,1040738750,6640,6640,6640,6640,46
|
|
20240326,133800,1040433310,6640,6640,6640,6640,200
|
|
20240326,133700,1039105310,6640,6640,6640,6640,0
|
|
20240326,133600,1039105310,6640,6640,6640,6640,10
|
|
20240326,133500,1039038910,6640,6650,6650,6640,115
|
|
20240326,133400,1038275160,6640,6640,6640,6640,7
|
|
20240326,133300,1038228680,6640,6640,6640,6640,1
|
|
20240326,133200,1038222040,6650,6650,6650,6650,34
|
|
20240326,133100,1037995940,6650,6650,6650,6650,11
|
|
20240326,133000,1037922790,6640,6640,6640,6640,25
|
|
20240326,132900,1037756790,6630,6630,6630,6630,0
|
|
20240326,132800,1037756790,6630,6610,6630,6610,1940
|
|
20240326,132700,1024894870,6630,6610,6630,6610,3161
|
|
20240326,132600,1003950210,6600,6600,6600,6600,110
|
|
20240326,132500,1003224210,6600,6590,6600,6590,1215
|
|
20240326,132400,995205340,6590,6590,6590,6590,20
|
|
20240326,132300,995073540,6590,6590,6590,6590,81
|
|
20240326,132200,994539750,6590,6590,6590,6590,0
|
|
20240326,132100,994539750,6590,6590,6590,6590,6
|
|
20240326,132000,994500210,6590,6590,6590,6590,110
|
|
20240326,131900,993775310,6580,6580,6580,6580,0
|
|
20240326,131800,993775310,6580,6580,6580,6580,66
|
|
20240326,131700,993341030,6570,6570,6570,6570,0
|
|
20240326,131600,993341030,6570,6570,6570,6570,0
|
|
20240326,131500,993341030,6570,6570,6570,6570,10
|
|
20240326,131400,993275330,6580,6560,6580,6550,3227
|
|
20240326,131300,972130670,6570,6550,6570,6550,718
|
|
20240326,131200,967417970,6550,6570,6570,6550,334
|
|
20240326,131100,965223770,6550,6550,6550,6550,2
|
|
20240326,131000,965210670,6560,6560,6560,6560,2085
|
|
20240326,130900,951533070,6560,6560,6560,6560,0
|
|
20240326,130800,951533070,6560,6570,6570,6560,164
|
|
20240326,130700,950457220,6580,6580,6580,6580,7
|
|
20240326,130600,950411160,6570,6570,6570,6570,18
|
|
20240326,130500,950292900,6590,6570,6590,6570,8
|
|
20240326,130400,950240290,6590,6590,6590,6590,0
|
|
20240326,130300,950240290,6590,6570,6590,6570,25
|
|
20240326,130200,950076020,6590,6570,6590,6570,27
|
|
20240326,130100,949898590,6560,6570,6570,6560,477
|
|
20240326,130000,946764720,6570,6570,6570,6560,1600
|
|
20240326,125900,936253320,6570,6570,6570,6570,839
|
|
20240326,125800,930741090,6570,6570,6570,6570,500
|
|
20240326,125700,927456090,6570,6570,6570,6570,550
|
|
20240326,125600,923842590,6600,6570,6600,6570,316
|
|
20240326,125500,921758910,6570,6580,6580,6570,342
|
|
20240326,125400,919511940,6580,6580,6580,6580,0
|
|
20240326,125300,919511940,6580,6580,6580,6580,160
|
|
20240326,125200,918459140,6580,6600,6600,6580,200
|
|
20240326,125100,917141140,6600,6600,6600,6600,0
|
|
20240326,125000,917141140,6600,6600,6600,6600,1
|
|
20240326,124900,917134540,6600,6600,6600,6600,0
|
|
20240326,124800,917134540,6600,6600,6600,6600,0
|
|
20240326,124700,917134540,6600,6600,6600,6600,5
|
|
20240326,124600,917101540,6570,6570,6570,6570,31
|
|
20240326,124500,916897870,6580,6580,6580,6580,0
|
|
20240326,124400,916897870,6580,6580,6580,6580,1039
|
|
20240326,124300,910061250,6610,6610,6610,6610,13
|
|
20240326,124200,909975320,6610,6590,6610,6590,157
|
|
20240326,124100,908940570,6590,6590,6590,6590,86
|
|
20240326,124000,908373830,6610,6610,6610,6610,50
|
|
20240326,123900,908043330,6610,6610,6610,6610,198
|
|
20240326,123800,906734550,6610,6610,6610,6610,63
|
|
20240326,123700,906318120,6610,6600,6610,6600,131
|
|
20240326,123600,905452930,6600,6600,6600,6600,1
|
|
20240326,123500,905446330,6600,6600,6600,6600,3
|
|
20240326,123400,905426530,6590,6590,6590,6590,56
|
|
20240326,123300,905057490,6590,6590,6590,6590,151
|
|
20240326,123200,904062400,6590,6590,6590,6590,40
|
|
20240326,123100,903798800,6590,6590,6590,6590,0
|
|
20240326,123000,903798800,6590,6590,6590,6590,10
|
|
20240326,122900,903732900,6580,6580,6580,6580,0
|
|
20240326,122800,903732900,6580,6590,6590,6580,292
|
|
20240326,122700,901810640,6590,6600,6600,6590,102
|
|
20240326,122600,901138440,6590,6590,6590,6590,0
|
|
20240326,122500,901138440,6590,6590,6590,6590,25
|
|
20240326,122400,900973690,6590,6590,6590,6590,0
|
|
20240326,122300,900973690,6590,6590,6590,6590,30
|
|
20240326,122200,900775990,6590,6590,6590,6590,14
|
|
20240326,122100,900683730,6590,6590,6590,6590,80
|
|
20240326,122000,900156530,6590,6590,6590,6590,2
|
|
20240326,121900,900143350,6580,6590,6590,6580,100
|
|
20240326,121800,899485150,6610,6610,6610,6610,0
|
|
20240326,121700,899485150,6610,6610,6610,6610,0
|
|
20240326,121600,899485150,6610,6610,6610,6610,0
|
|
20240326,121500,899485150,6610,6610,6610,6610,0
|
|
20240326,121400,899485150,6610,6610,6610,6610,0
|
|
20240326,121300,899485150,6610,6610,6610,6610,120
|
|
20240326,121200,898691950,6610,6610,6610,6610,0
|
|
20240326,121100,898691950,6610,6610,6610,6610,3
|
|
20240326,121000,898672120,6610,6610,6610,6610,2
|
|
20240326,120900,898658900,6610,6600,6610,6600,291
|
|
20240326,120800,896736680,6580,6580,6580,6580,2
|
|
20240326,120700,896723520,6590,6590,6590,6590,422
|
|
20240326,120600,893942540,6590,6590,6590,6590,5
|
|
20240326,120500,893909590,6590,6590,6590,6590,0
|
|
20240326,120400,893909590,6590,6590,6590,6590,575
|
|
20240326,120300,890120340,6590,6580,6590,6580,72
|
|
20240326,120200,889646540,6590,6590,6590,6590,50
|
|
20240326,120100,889317040,6590,6590,6590,6590,200
|
|
20240326,120000,887999040,6590,6590,6590,6590,0
|
|
20240326,115900,887999040,6590,6580,6590,6580,10
|
|
20240326,115800,887933190,6570,6570,6570,6570,0
|
|
20240326,115700,887933190,6570,6580,6590,6550,2900
|
|
20240326,115600,868865120,6580,6580,6580,6580,400
|
|
20240326,115500,866233120,6580,6570,6580,6570,10
|
|
20240326,115400,866167370,6570,6560,6570,6560,1198
|
|
20240326,115300,858298490,6560,6560,6560,6560,259
|
|
20240326,115200,856599450,6560,6550,6560,6550,101
|
|
20240326,115100,855936900,6560,6560,6560,6560,400
|
|
20240326,115000,853312900,6560,6560,6560,6560,216
|
|
20240326,114900,851895940,6560,6560,6560,6560,11
|
|
20240326,114800,851823780,6570,6570,6570,6570,0
|
|
20240326,114700,851823780,6570,6550,6570,6550,619
|
|
20240326,114600,847768410,6550,6550,6550,6550,155
|
|
20240326,114500,846753160,6550,6540,6550,6540,6315
|
|
20240326,114400,805400290,6540,6540,6540,6540,28
|
|
20240326,114300,805217170,6540,6540,6540,6540,2
|
|
20240326,114200,805204090,6540,6540,6540,6530,248
|
|
20240326,114100,803583570,6540,6540,6540,6540,21
|
|
20240326,114000,803446230,6540,6540,6540,6540,162
|
|
20240326,113900,802386750,6530,6530,6540,6530,161
|
|
20240326,113800,801335120,6540,6530,6540,6530,160
|
|
20240326,113700,800288810,6530,6530,6530,6530,100
|
|
20240326,113600,799635810,6530,6530,6530,6530,0
|
|
20240326,113500,799635810,6530,6530,6530,6530,0
|
|
20240326,113400,799635810,6530,6530,6530,6530,500
|
|
20240326,113300,796370810,6530,6530,6530,6530,180
|
|
20240326,113200,795195410,6530,6530,6530,6530,333
|
|
20240326,113100,793020920,6530,6530,6530,6530,0
|
|
20240326,113000,793020920,6530,6530,6530,6530,106
|
|
20240326,112900,792328740,6530,6530,6530,6530,100
|
|
20240326,112800,791675740,6520,6520,6520,6520,60
|
|
20240326,112700,791284540,6540,6540,6540,6540,1
|
|
20240326,112600,791278000,6520,6540,6540,6520,4010
|
|
20240326,112500,765127410,6540,6530,6540,6530,7
|
|
20240326,112400,765081690,6530,6530,6530,6530,4
|
|
20240326,112300,765055570,6530,6530,6530,6520,3750
|
|
20240326,112200,740601320,6530,6530,6530,6530,907
|
|
20240326,112100,734678610,6520,6520,6520,6520,100
|
|
20240326,112000,734026610,6520,6520,6520,6520,0
|
|
20240326,111900,734026610,6520,6530,6530,6520,762
|
|
20240326,111800,729054680,6530,6530,6530,6530,123
|
|
20240326,111700,728251490,6530,6540,6540,6530,4001
|
|
20240326,111600,702115000,6540,6540,6540,6540,0
|
|
20240326,111500,702115000,6540,6540,6540,6540,100
|
|
20240326,111400,701461000,6540,6540,6540,6540,1500
|
|
20240326,111300,691651000,6540,6560,6560,6540,2060
|
|
20240326,111200,678164600,6570,6570,6570,6570,300
|
|
20240326,111100,676193600,6570,6570,6570,6570,141
|
|
20240326,111000,675267230,6550,6550,6550,6550,15
|
|
20240326,110900,675168980,6550,6550,6550,6550,0
|
|
20240326,110800,675168980,6550,6540,6550,6540,56
|
|
20240326,110700,674802540,6550,6550,6550,6550,99
|
|
20240326,110600,674154090,6550,6550,6550,6550,1505
|
|
20240326,110500,664296340,6570,6550,6570,6550,1403
|
|
20240326,110400,655106630,6550,6550,6550,6550,1071
|
|
20240326,110300,648091580,6550,6560,6560,6550,466
|
|
20240326,110200,645036500,6570,6570,6570,6570,0
|
|
20240326,110100,645036500,6570,6570,6570,6570,671
|
|
20240326,110000,640628030,6570,6570,6570,6570,40
|
|
20240326,105900,640365230,6580,6580,6580,6580,0
|
|
20240326,105800,640365230,6580,6580,6580,6580,3
|
|
20240326,105700,640345490,6570,6570,6580,6570,311
|
|
20240326,105600,638302210,6570,6580,6580,6570,1288
|
|
20240326,105500,629840040,6580,6570,6580,6570,21
|
|
20240326,105400,629701920,6580,6580,6580,6580,6
|
|
20240326,105300,629662440,6570,6570,6570,6570,113
|
|
20240326,105200,628920030,6570,6570,6570,6570,27
|
|
20240326,105100,628742640,6570,6570,6570,6570,5
|
|
20240326,105000,628709790,6570,6570,6570,6570,0
|
|
20240326,104900,628709790,6570,6570,6570,6570,52
|
|
20240326,104800,628368150,6570,6570,6570,6570,1109
|
|
20240326,104700,621082020,6570,6570,6570,6570,3
|
|
20240326,104600,621062310,6550,6560,6560,6550,2407
|
|
20240326,104500,605277740,6550,6560,6560,6550,9
|
|
20240326,104400,605218780,6550,6550,6550,6550,120
|
|
20240326,104300,604432780,6550,6550,6550,6550,641
|
|
20240326,104200,600234230,6550,6550,6550,6550,1
|
|
20240326,104100,600227680,6530,6550,6550,6530,617
|
|
20240326,104000,596197450,6550,6550,6550,6540,426
|
|
20240326,103900,593410150,6540,6540,6540,6540,560
|
|
20240326,103800,589747750,6540,6540,6540,6540,581
|
|
20240326,103700,585948010,6540,6550,6550,6540,23
|
|
20240326,103600,585797510,6550,6550,6550,6550,311
|
|
20240326,103500,583760460,6540,6540,6540,6540,0
|
|
20240326,103400,583760460,6540,6550,6550,6540,403
|
|
20240326,103300,581122160,6550,6550,6550,6550,0
|
|
20240326,103200,581122160,6550,6560,6560,6550,501
|
|
20240326,103100,577840600,6560,6540,6560,6540,334
|
|
20240326,103000,575655240,6540,6540,6540,6540,0
|
|
20240326,102900,575655240,6540,6540,6540,6540,285
|
|
20240326,102800,573791340,6540,6550,6550,6540,3150
|
|
20240326,102700,553188340,6540,6560,6560,6540,212
|
|
20240326,102600,551801820,6550,6550,6550,6550,228
|
|
20240326,102500,550308420,6550,6550,6550,6550,0
|
|
20240326,102400,550308420,6550,6560,6560,6550,1196
|
|
20240326,102300,542470070,6570,6570,6570,6570,1153
|
|
20240326,102200,534894860,6570,6570,6570,6560,360
|
|
20240326,102100,532529960,6570,6570,6570,6570,8
|
|
20240326,102000,532477400,6540,6550,6550,6540,320
|
|
20240326,101900,530381430,6550,6550,6580,6550,232
|
|
20240326,101800,528859430,6560,6600,6610,6520,22355
|
|
20240326,101700,382331160,6600,6610,6630,6590,2157
|
|
20240326,101600,368101530,6600,6590,6600,6570,4412
|
|
20240326,101500,339063690,6600,6580,6600,6580,3034
|
|
20240326,101400,319096830,6590,6600,6600,6590,4400
|
|
20240326,101300,290076710,6600,6600,6600,6600,758
|
|
20240326,101200,285073910,6600,6600,6600,6600,50
|
|
20240326,101100,284743910,6600,6610,6610,6600,2550
|
|
20240326,101000,267909580,6610,6630,6630,6610,1670
|
|
20240326,100900,256859670,6630,6650,6650,6630,48
|
|
20240326,100800,256541230,6650,6650,6650,6650,0
|
|
20240326,100700,256541230,6650,6650,6650,6650,0
|
|
20240326,100600,256541230,6650,6610,6650,6610,589
|
|
20240326,100500,252634810,6600,6600,6600,6600,44
|
|
20240326,100400,252344410,6610,6620,6620,6600,1278
|
|
20240326,100300,243908470,6600,6610,6610,6600,1000
|
|
20240326,100200,237298610,6610,6630,6630,6610,1410
|
|
20240326,100100,227972990,6630,6630,6630,6630,218
|
|
20240326,100000,226527650,6630,6630,6630,6630,0
|
|
20240326,095900,226527650,6630,6630,6630,6630,126
|
|
20240326,095800,225692270,6630,6640,6640,6630,6
|
|
20240326,095700,225652440,6630,6640,6640,6630,126
|
|
20240326,095600,224816820,6640,6640,6640,6640,3
|
|
20240326,095500,224796900,6640,6640,6640,6640,12
|
|
20240326,095400,224717220,6640,6630,6640,6630,21
|
|
20240326,095300,224577930,6610,6640,6640,6600,6216
|
|
20240326,095200,183523720,6620,6630,6630,6620,536
|
|
20240326,095100,179972900,6630,6640,6640,6630,239
|
|
20240326,095000,178388320,6630,6650,6650,6630,900
|
|
20240326,094900,172414620,6650,6650,6650,6650,0
|
|
20240326,094800,172414620,6650,6660,6660,6650,110
|
|
20240326,094700,171683020,6660,6660,6660,6660,0
|
|
20240326,094600,171683020,6660,6640,6660,6640,219
|
|
20240326,094500,170227580,6630,6630,6630,6630,100
|
|
20240326,094400,169564580,6650,6630,6650,6630,986
|
|
20240326,094300,163026340,6630,6660,6660,6630,1218
|
|
20240326,094200,154931900,6670,6670,6670,6670,0
|
|
20240326,094100,154931900,6670,6670,6670,6670,340
|
|
20240326,094000,152664100,6680,6680,6680,6680,0
|
|
20240326,093900,152664100,6680,6680,6680,6680,0
|
|
20240326,093800,152664100,6680,6680,6680,6680,22
|
|
20240326,093700,152517140,6670,6670,6670,6670,0
|
|
20240326,093600,152517140,6670,6670,6670,6670,9
|
|
20240326,093500,152457110,6670,6670,6670,6670,0
|
|
20240326,093400,152457110,6670,6670,6670,6670,3
|
|
20240326,093300,152437100,6670,6670,6670,6670,337
|
|
20240326,093200,150189310,6680,6690,6690,6680,181
|
|
20240326,093100,148979310,6710,6690,6710,6690,76
|
|
20240326,093000,148470730,6710,6710,6710,6710,110
|
|
20240326,092900,147732630,6700,6700,6700,6700,100
|
|
20240326,092800,147062630,6700,6700,6700,6700,2208
|
|
20240326,092700,132269030,6700,6700,6700,6700,3
|
|
20240326,092600,132248930,6710,6710,6710,6710,10
|
|
20240326,092500,132181830,6680,6680,6680,6680,12
|
|
20240326,092400,132101670,6680,6680,6680,6680,1363
|
|
20240326,092300,122996830,6680,6670,6680,6670,11
|
|
20240326,092200,122923360,6660,6660,6660,6660,0
|
|
20240326,092100,122923360,6660,6680,6680,6660,624
|
|
20240326,092000,118760100,6680,6670,6680,6670,130
|
|
20240326,091900,117891800,6680,6640,6680,6620,1728
|
|
20240326,091800,106417940,6650,6670,6670,6650,1278
|
|
20240326,091700,97915040,6670,6670,6670,6670,51
|
|
20240326,091600,97574870,6670,6670,6670,6670,100
|
|
20240326,091500,96907870,6670,6680,6680,6670,216
|
|
20240326,091400,95465040,6680,6680,6680,6670,2453
|
|
20240326,091300,79080000,6680,6700,6700,6680,118
|
|
20240326,091200,78289480,6710,6670,6710,6670,111
|
|
20240326,091100,77547120,6670,6700,6700,6660,295
|
|
20240326,091000,75579530,6710,6710,6710,6710,44
|
|
20240326,090900,75284290,6710,6710,6710,6710,142
|
|
20240326,090800,74331470,6710,6710,6710,6710,21
|
|
20240326,090700,74190560,6710,6710,6710,6710,4
|
|
20240326,090600,74163720,6700,6660,6700,6660,6593
|
|
20240326,090500,30139420,6660,6670,6670,6650,272
|
|
20240326,090400,28326480,6650,6650,6650,6650,123
|
|
20240326,090300,27508530,6660,6660,6660,6650,787
|
|
20240326,090200,22267360,6660,6680,6680,6660,1757
|
|
20240326,090100,10540090,6680,6680,6710,6680,767
|
|
20240326,090000,5414280,6680,6720,6720,6680,809
|