649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,194600,1291563980,5560,5560,5560,5560,1518
|
|
20240305,194500,1291563980,5560,5560,5560,5560,0
|
|
20240305,194400,1291563980,5560,5560,5560,5560,0
|
|
20240305,194300,1291563980,5560,5560,5560,5560,0
|
|
20240305,194200,1291563980,5560,5560,5560,5560,0
|
|
20240305,194100,1291563980,5560,5560,5560,5560,0
|
|
20240305,194000,1291563980,5560,5560,5560,5560,0
|
|
20240305,193900,1291563980,5560,5560,5560,5560,0
|
|
20240305,193800,1291563980,5560,5560,5560,5560,0
|
|
20240305,193700,1291563980,5560,5560,5560,5560,0
|
|
20240305,193600,1291563980,5560,5560,5560,5560,0
|
|
20240305,193500,1291563980,5560,5560,5560,5560,0
|
|
20240305,193400,1291563980,5560,5560,5560,5560,0
|
|
20240305,193300,1291563980,5560,5560,5560,5560,0
|
|
20240305,193200,1291563980,5560,5560,5560,5560,0
|
|
20240305,193100,1291563980,5560,5560,5560,5560,0
|
|
20240305,193000,1291563980,5560,5560,5560,5560,0
|
|
20240305,192900,1291563980,5560,5560,5560,5560,0
|
|
20240305,192800,1291563980,5560,5560,5560,5560,0
|
|
20240305,192700,1291563980,5560,5560,5560,5560,0
|
|
20240305,192600,1291563980,5560,5560,5560,5560,0
|
|
20240305,192500,1291563980,5560,5560,5560,5560,0
|
|
20240305,192400,1291563980,5560,5560,5560,5560,0
|
|
20240305,192300,1291563980,5560,5560,5560,5560,0
|
|
20240305,192200,1291563980,5560,5560,5560,5560,0
|
|
20240305,192100,1291563980,5560,5560,5560,5560,0
|
|
20240305,192000,1291563980,5560,5560,5560,5560,0
|
|
20240305,191900,1291563980,5560,5560,5560,5560,0
|
|
20240305,191800,1291563980,5560,5560,5560,5560,0
|
|
20240305,191700,1291563980,5560,5560,5560,5560,0
|
|
20240305,191600,1291563980,5560,5560,5560,5560,1518
|
|
20240305,191500,1291563980,5560,5560,5560,5560,0
|
|
20240305,191400,1291563980,5560,5560,5560,5560,0
|
|
20240305,191300,1291563980,5560,5560,5560,5560,0
|
|
20240305,191200,1291563980,5560,5560,5560,5560,0
|
|
20240305,191100,1291563980,5560,5560,5560,5560,0
|
|
20240305,191000,1291563980,5560,5560,5560,5560,0
|
|
20240305,190900,1291563980,5560,5560,5560,5560,0
|
|
20240305,190800,1291563980,5560,5560,5560,5560,0
|
|
20240305,190700,1291563980,5560,5560,5560,5560,0
|
|
20240305,190600,1291563980,5560,5560,5560,5560,0
|
|
20240305,190500,1291563980,5560,5560,5560,5560,0
|
|
20240305,190400,1291563980,5560,5560,5560,5560,0
|
|
20240305,190300,1291563980,5560,5560,5560,5560,0
|
|
20240305,190200,1291563980,5560,5560,5560,5560,0
|
|
20240305,190100,1291563980,5560,5560,5560,5560,0
|
|
20240305,190000,1291563980,5560,5560,5560,5560,0
|
|
20240305,185900,1291563980,5560,5560,5560,5560,0
|
|
20240305,185800,1291563980,5560,5560,5560,5560,0
|
|
20240305,185700,1291563980,5560,5560,5560,5560,0
|
|
20240305,185600,1291563980,5560,5560,5560,5560,0
|
|
20240305,185500,1291563980,5560,5560,5560,5560,0
|
|
20240305,185400,1291563980,5560,5560,5560,5560,0
|
|
20240305,185300,1291563980,5560,5560,5560,5560,0
|
|
20240305,185200,1291563980,5560,5560,5560,5560,0
|
|
20240305,185100,1291563980,5560,5560,5560,5560,0
|
|
20240305,185000,1291563980,5560,5560,5560,5560,0
|
|
20240305,184900,1291563980,5560,5560,5560,5560,0
|
|
20240305,184800,1291563980,5560,5560,5560,5560,0
|
|
20240305,184700,1291563980,5560,5560,5560,5560,0
|
|
20240305,184600,1291563980,5560,5560,5560,5560,1518
|
|
20240305,184500,1291563980,5560,5560,5560,5560,0
|
|
20240305,184400,1291563980,5560,5560,5560,5560,0
|
|
20240305,184300,1291563980,5560,5560,5560,5560,0
|
|
20240305,184200,1291563980,5560,5560,5560,5560,0
|
|
20240305,184100,1291563980,5560,5560,5560,5560,0
|
|
20240305,184000,1291563980,5560,5560,5560,5560,0
|
|
20240305,183900,1291563980,5560,5560,5560,5560,0
|
|
20240305,183800,1291563980,5560,5560,5560,5560,0
|
|
20240305,183700,1291563980,5560,5560,5560,5560,0
|
|
20240305,183600,1291563980,5560,5560,5560,5560,0
|
|
20240305,183500,1291563980,5560,5560,5560,5560,0
|
|
20240305,183400,1291563980,5560,5560,5560,5560,0
|
|
20240305,183300,1291563980,5560,5560,5560,5560,0
|
|
20240305,183200,1291563980,5560,5560,5560,5560,0
|
|
20240305,183100,1291563980,5560,5560,5560,5560,0
|
|
20240305,183000,1291563980,5560,5560,5560,5560,0
|
|
20240305,182900,1291563980,5560,5560,5560,5560,0
|
|
20240305,182800,1291563980,5560,5560,5560,5560,0
|
|
20240305,182700,1291563980,5560,5560,5560,5560,0
|
|
20240305,182600,1291563980,5560,5560,5560,5560,0
|
|
20240305,182500,1291563980,5560,5560,5560,5560,0
|
|
20240305,182400,1291563980,5560,5560,5560,5560,0
|
|
20240305,182300,1291563980,5560,5560,5560,5560,0
|
|
20240305,182200,1291563980,5560,5560,5560,5560,0
|
|
20240305,182100,1291563980,5560,5560,5560,5560,0
|
|
20240305,182000,1291563980,5560,5560,5560,5560,0
|
|
20240305,181900,1291563980,5560,5560,5560,5560,0
|
|
20240305,181800,1291563980,5560,5560,5560,5560,0
|
|
20240305,181700,1291563980,5560,5560,5560,5560,0
|
|
20240305,181600,1291563980,5560,5560,5560,5560,1518
|
|
20240305,181500,1291563980,5560,5560,5560,5560,0
|
|
20240305,181400,1291563980,5560,5560,5560,5560,0
|
|
20240305,181300,1291563980,5560,5560,5560,5560,0
|
|
20240305,181200,1291563980,5560,5560,5560,5560,0
|
|
20240305,181100,1291563980,5560,5560,5560,5560,0
|
|
20240305,181000,1291563980,5560,5560,5560,5560,0
|
|
20240305,180900,1291563980,5560,5560,5560,5560,0
|
|
20240305,180800,1291563980,5560,5560,5560,5560,0
|
|
20240305,180700,1291563980,5560,5560,5560,5560,0
|
|
20240305,180600,1291563980,5560,5560,5560,5560,0
|
|
20240305,180500,1291563980,5560,5560,5560,5560,0
|
|
20240305,180400,1291563980,5560,5560,5560,5560,0
|
|
20240305,180300,1291563980,5560,5560,5560,5560,0
|
|
20240305,180200,1291563980,5560,5560,5560,5560,0
|
|
20240305,180100,1291563980,5560,5560,5560,5560,0
|
|
20240305,180000,1291563980,5560,5560,5560,5560,0
|
|
20240305,175900,1291563980,5560,5560,5560,5560,0
|
|
20240305,175800,1291563980,5560,5560,5560,5560,0
|
|
20240305,175700,1291563980,5560,5560,5560,5560,0
|
|
20240305,175600,1291563980,5560,5560,5560,5560,0
|
|
20240305,175500,1291563980,5560,5560,5560,5560,0
|
|
20240305,175400,1291563980,5560,5560,5560,5560,0
|
|
20240305,175300,1291563980,5560,5560,5560,5560,0
|
|
20240305,175200,1291563980,5560,5560,5560,5560,0
|
|
20240305,175100,1291563980,5560,5560,5560,5560,0
|
|
20240305,175000,1291563980,5560,5560,5560,5560,0
|
|
20240305,174900,1291563980,5560,5560,5560,5560,0
|
|
20240305,174800,1291563980,5560,5560,5560,5560,0
|
|
20240305,174700,1291563980,5560,5560,5560,5560,0
|
|
20240305,174600,1291563980,5560,5560,5560,5560,1518
|
|
20240305,174500,1291563980,5560,5560,5560,5560,0
|
|
20240305,174400,1291563980,5560,5560,5560,5560,0
|
|
20240305,174300,1291563980,5560,5560,5560,5560,0
|
|
20240305,174200,1291563980,5560,5560,5560,5560,0
|
|
20240305,174100,1291563980,5560,5560,5560,5560,0
|
|
20240305,174000,1291563980,5560,5560,5560,5560,0
|
|
20240305,173900,1291563980,5560,5560,5560,5560,0
|
|
20240305,173800,1291563980,5560,5560,5560,5560,0
|
|
20240305,173700,1291563980,5560,5560,5560,5560,0
|
|
20240305,173600,1291563980,5560,5560,5560,5560,0
|
|
20240305,173500,1291563980,5560,5560,5560,5560,0
|
|
20240305,173400,1291563980,5560,5560,5560,5560,0
|
|
20240305,173300,1291563980,5560,5560,5560,5560,0
|
|
20240305,173200,1291563980,5560,5560,5560,5560,0
|
|
20240305,173100,1291563980,5560,5560,5560,5560,0
|
|
20240305,173000,1291563980,5560,5560,5560,5560,0
|
|
20240305,172900,1291563980,5560,5560,5560,5560,0
|
|
20240305,172800,1291563980,5560,5560,5560,5560,0
|
|
20240305,172700,1291563980,5560,5560,5560,5560,0
|
|
20240305,172600,1291563980,5560,5560,5560,5560,0
|
|
20240305,172500,1291563980,5560,5560,5560,5560,0
|
|
20240305,172400,1291563980,5560,5560,5560,5560,0
|
|
20240305,172300,1291563980,5560,5560,5560,5560,0
|
|
20240305,172200,1291563980,5560,5560,5560,5560,0
|
|
20240305,172100,1291563980,5560,5560,5560,5560,0
|
|
20240305,172000,1291563980,5560,5560,5560,5560,0
|
|
20240305,171900,1291563980,5560,5560,5560,5560,0
|
|
20240305,171800,1291563980,5560,5560,5560,5560,0
|
|
20240305,171700,1291563980,5560,5560,5560,5560,0
|
|
20240305,171600,1291563980,5560,5560,5560,5560,1518
|
|
20240305,171500,1291563980,5560,5560,5560,5560,0
|
|
20240305,171400,1291563980,5560,5560,5560,5560,0
|
|
20240305,171300,1291563980,5560,5560,5560,5560,0
|
|
20240305,171200,1291563980,5560,5560,5560,5560,0
|
|
20240305,171100,1291563980,5560,5560,5560,5560,0
|
|
20240305,171000,1291563980,5560,5560,5560,5560,0
|
|
20240305,170900,1291563980,5560,5560,5560,5560,0
|
|
20240305,170800,1291563980,5560,5560,5560,5560,0
|
|
20240305,170700,1291563980,5560,5560,5560,5560,0
|
|
20240305,170600,1291563980,5560,5560,5560,5560,0
|
|
20240305,170500,1291563980,5560,5560,5560,5560,0
|
|
20240305,170400,1291563980,5560,5560,5560,5560,0
|
|
20240305,170300,1291563980,5560,5560,5560,5560,0
|
|
20240305,170200,1291563980,5560,5560,5560,5560,0
|
|
20240305,170100,1291563980,5560,5560,5560,5560,0
|
|
20240305,170000,1291563980,5560,5560,5560,5560,0
|
|
20240305,165900,1291563980,5560,5560,5560,5560,0
|
|
20240305,165800,1291563980,5560,5560,5560,5560,0
|
|
20240305,165700,1291563980,5560,5560,5560,5560,0
|
|
20240305,165600,1291563980,5560,5560,5560,5560,0
|
|
20240305,165500,1291563980,5560,5560,5560,5560,0
|
|
20240305,165400,1291563980,5560,5560,5560,5560,0
|
|
20240305,165300,1291563980,5560,5560,5560,5560,0
|
|
20240305,165200,1291563980,5560,5560,5560,5560,0
|
|
20240305,165100,1291563980,5560,5560,5560,5560,0
|
|
20240305,165000,1291563980,5560,5560,5560,5560,0
|
|
20240305,164900,1291563980,5560,5560,5560,5560,0
|
|
20240305,164800,1291563980,5560,5560,5560,5560,0
|
|
20240305,164700,1291563980,5560,5560,5560,5560,0
|
|
20240305,164600,1291563980,5560,5560,5560,5560,1518
|
|
20240305,164500,1291563980,5560,5560,5560,5560,0
|
|
20240305,164400,1291563980,5560,5560,5560,5560,0
|
|
20240305,164300,1291563980,5560,5560,5560,5560,0
|
|
20240305,164200,1291563980,5560,5560,5560,5560,0
|
|
20240305,164100,1291563980,5560,5560,5560,5560,0
|
|
20240305,164000,1291563980,5560,5560,5560,5560,0
|
|
20240305,163900,1291563980,5560,5560,5560,5560,0
|
|
20240305,163800,1291563980,5560,5560,5560,5560,0
|
|
20240305,163700,1291563980,5560,5560,5560,5560,0
|
|
20240305,163600,1291563980,5560,5560,5560,5560,0
|
|
20240305,163500,1291563980,5560,5560,5560,5560,0
|
|
20240305,163400,1291563980,5560,5560,5560,5560,0
|
|
20240305,163300,1291563980,5560,5560,5560,5560,0
|
|
20240305,163200,1291563980,5560,5560,5560,5560,0
|
|
20240305,163100,1291563980,5560,5560,5560,5560,0
|
|
20240305,163000,1291563980,5560,5560,5560,5560,0
|
|
20240305,162900,1291563980,5560,5560,5560,5560,0
|
|
20240305,162800,1291563980,5560,5560,5560,5560,0
|
|
20240305,162700,1291563980,5560,5560,5560,5560,0
|
|
20240305,162600,1291563980,5560,5560,5560,5560,0
|
|
20240305,162500,1291563980,5560,5560,5560,5560,0
|
|
20240305,162400,1291563980,5560,5560,5560,5560,0
|
|
20240305,162300,1291563980,5560,5560,5560,5560,0
|
|
20240305,162200,1291563980,5560,5560,5560,5560,0
|
|
20240305,162100,1291563980,5560,5560,5560,5560,0
|
|
20240305,162000,1291563980,5560,5560,5560,5560,0
|
|
20240305,161900,1291563980,5560,5560,5560,5560,0
|
|
20240305,161800,1291563980,5560,5560,5560,5560,0
|
|
20240305,161700,1291563980,5560,5560,5560,5560,0
|
|
20240305,161600,1291563980,5560,5560,5560,5560,1518
|
|
20240305,161500,1291563980,5560,5560,5560,5560,0
|
|
20240305,161400,1291563980,5560,5560,5560,5560,0
|
|
20240305,161300,1291563980,5560,5560,5560,5560,0
|
|
20240305,161200,1291563980,5560,5560,5560,5560,0
|
|
20240305,161100,1291563980,5560,5560,5560,5560,0
|
|
20240305,161000,1291563980,5560,5560,5560,5560,0
|
|
20240305,160900,1291563980,5560,5560,5560,5560,0
|
|
20240305,160800,1291563980,5560,5560,5560,5560,0
|
|
20240305,160700,1291563980,5560,5560,5560,5560,0
|
|
20240305,160600,1291563980,5560,5560,5560,5560,0
|
|
20240305,160500,1291563980,5560,5560,5560,5560,0
|
|
20240305,160400,1291563980,5560,5560,5560,5560,0
|
|
20240305,160300,1291563980,5560,5560,5560,5560,0
|
|
20240305,160200,1291563980,5560,5560,5560,5560,0
|
|
20240305,160100,1291563980,5560,5560,5560,5560,0
|
|
20240305,160000,1291563980,5560,5560,5560,5560,0
|
|
20240305,155900,1291563980,5560,5560,5560,5560,0
|
|
20240305,155800,1291563980,5560,5560,5560,5560,0
|
|
20240305,155700,1291563980,5560,5560,5560,5560,0
|
|
20240305,155600,1291563980,5560,5560,5560,5560,0
|
|
20240305,155500,1291563980,5560,5560,5560,5560,0
|
|
20240305,155400,1291563980,5560,5560,5560,5560,0
|
|
20240305,155300,1291563980,5560,5560,5560,5560,0
|
|
20240305,155200,1291563980,5560,5560,5560,5560,0
|
|
20240305,155100,1291563980,5560,5560,5560,5560,0
|
|
20240305,155000,1291563980,5560,5560,5560,5560,0
|
|
20240305,154900,1291563980,5560,5560,5560,5560,0
|
|
20240305,154800,1291563980,5560,5560,5560,5560,0
|
|
20240305,154700,1291563980,5560,5560,5560,5560,0
|
|
20240305,154600,1291563980,5560,5560,5560,5560,1518
|
|
20240305,154500,1291563980,5560,5560,5560,5560,0
|
|
20240305,154400,1291563980,5560,5560,5560,5560,0
|
|
20240305,154300,1291563980,5560,5560,5560,5560,0
|
|
20240305,154200,1291563980,5560,5560,5560,5560,0
|
|
20240305,154100,1291563980,5560,5560,5560,5560,0
|
|
20240305,154000,1291563980,5560,5560,5560,5560,0
|
|
20240305,153900,1291563980,5560,5560,5560,5560,0
|
|
20240305,153800,1291563980,5560,5560,5560,5560,0
|
|
20240305,153700,1291563980,5560,5560,5560,5560,0
|
|
20240305,153600,1291563980,5560,5560,5560,5560,0
|
|
20240305,153500,1291563980,5560,5560,5560,5560,0
|
|
20240305,153400,1291563980,5560,5560,5560,5560,0
|
|
20240305,153300,1291563980,5560,5560,5560,5560,0
|
|
20240305,153200,1291563980,5560,5560,5560,5560,0
|
|
20240305,153100,1291563980,5560,5560,5560,5560,0
|
|
20240305,153000,1291563980,5560,5560,5560,5560,1518
|
|
20240305,152900,1283123900,5580,5580,5580,5580,0
|
|
20240305,152800,1283123900,5580,5580,5580,5580,0
|
|
20240305,152700,1283123900,5580,5580,5580,5580,0
|
|
20240305,152600,1283123900,5580,5580,5580,5580,0
|
|
20240305,152500,1283123900,5580,5580,5580,5580,0
|
|
20240305,152400,1283123900,5580,5580,5580,5580,0
|
|
20240305,152300,1283123900,5580,5580,5580,5580,0
|
|
20240305,152200,1283123900,5580,5580,5580,5580,0
|
|
20240305,152100,1283123900,5580,5580,5580,5580,0
|
|
20240305,152000,1283123900,5580,5580,5580,5580,0
|
|
20240305,151900,1283123900,5580,5560,5580,5560,128
|
|
20240305,151800,1282409700,5580,5580,5580,5580,103
|
|
20240305,151700,1281834960,5570,5570,5570,5570,1153
|
|
20240305,151600,1275412750,5570,5570,5570,5570,70
|
|
20240305,151500,1275022850,5570,5570,5570,5570,1142
|
|
20240305,151400,1268661910,5570,5570,5570,5570,250
|
|
20240305,151300,1267269410,5580,5570,5580,5570,250
|
|
20240305,151200,1265875410,5580,5570,5580,5570,2738
|
|
20240305,151100,1250623250,5570,5560,5570,5560,253
|
|
20240305,151000,1249214070,5560,5560,5560,5560,0
|
|
20240305,150900,1249214070,5560,5560,5560,5560,0
|
|
20240305,150800,1249214070,5560,5560,5560,5560,0
|
|
20240305,150700,1249214070,5560,5560,5560,5560,0
|
|
20240305,150600,1249214070,5560,5560,5560,5560,0
|
|
20240305,150500,1249214070,5560,5560,5560,5560,741
|
|
20240305,150400,1245094110,5560,5560,5560,5560,650
|
|
20240305,150300,1241480110,5560,5570,5570,5560,504
|
|
20240305,150200,1238677830,5560,5560,5560,5560,72
|
|
20240305,150100,1238277510,5570,5570,5570,5570,0
|
|
20240305,150000,1238277510,5570,5560,5570,5560,154
|
|
20240305,145900,1237419810,5560,5570,5570,5560,928
|
|
20240305,145800,1232251250,5570,5570,5570,5570,112
|
|
20240305,145700,1231627410,5570,5570,5570,5570,5001
|
|
20240305,145600,1203771840,5560,5560,5560,5560,6138
|
|
20240305,145500,1169644560,5570,5570,5570,5570,300
|
|
20240305,145400,1167973560,5570,5570,5570,5570,26
|
|
20240305,145300,1167828740,5570,5570,5570,5570,1060
|
|
20240305,145200,1161924540,5580,5580,5580,5580,0
|
|
20240305,145100,1161924540,5580,5570,5580,5570,38
|
|
20240305,145000,1161712570,5570,5570,5570,5570,0
|
|
20240305,144900,1161712570,5570,5570,5570,5570,0
|
|
20240305,144800,1161712570,5570,5570,5570,5570,223
|
|
20240305,144700,1160470460,5580,5580,5580,5580,10
|
|
20240305,144600,1160414660,5570,5570,5570,5570,386
|
|
20240305,144500,1158264640,5570,5570,5570,5570,297
|
|
20240305,144400,1156610350,5570,5570,5570,5570,280
|
|
20240305,144300,1155050750,5570,5570,5570,5570,498
|
|
20240305,144200,1152276890,5570,5570,5570,5570,109
|
|
20240305,144100,1151669760,5570,5570,5570,5570,3027
|
|
20240305,144000,1134809370,5570,5570,5570,5570,500
|
|
20240305,143900,1132024370,5570,5570,5570,5570,10
|
|
20240305,143800,1131968670,5570,5570,5570,5570,0
|
|
20240305,143700,1131968670,5570,5570,5570,5570,0
|
|
20240305,143600,1131968670,5570,5570,5570,5570,472
|
|
20240305,143500,1129339630,5570,5570,5570,5570,0
|
|
20240305,143400,1129339630,5570,5570,5570,5570,0
|
|
20240305,143300,1129339630,5570,5570,5570,5570,0
|
|
20240305,143200,1129339630,5570,5570,5590,5570,261
|
|
20240305,143100,1127885840,5570,5570,5570,5570,0
|
|
20240305,143000,1127885840,5570,5570,5570,5570,550
|
|
20240305,142900,1124822340,5570,5570,5570,5570,0
|
|
20240305,142800,1124822340,5570,5570,5570,5570,108
|
|
20240305,142700,1124220780,5570,5570,5570,5570,157
|
|
20240305,142600,1123346290,5580,5580,5580,5580,288
|
|
20240305,142500,1121739250,5590,5590,5590,5590,0
|
|
20240305,142400,1121739250,5590,5590,5590,5590,0
|
|
20240305,142300,1121739250,5590,5590,5590,5590,0
|
|
20240305,142200,1121739250,5590,5590,5590,5590,0
|
|
20240305,142100,1121739250,5590,5590,5590,5590,1
|
|
20240305,142000,1121733660,5580,5580,5580,5580,0
|
|
20240305,141900,1121733660,5580,5580,5580,5580,47
|
|
20240305,141800,1121471400,5580,5580,5580,5580,0
|
|
20240305,141700,1121471400,5580,5580,5580,5580,0
|
|
20240305,141600,1121471400,5580,5590,5590,5580,48
|
|
20240305,141500,1121203120,5590,5590,5590,5590,0
|
|
20240305,141400,1121203120,5590,5590,5590,5590,0
|
|
20240305,141300,1121203120,5590,5590,5590,5590,58
|
|
20240305,141200,1120878900,5590,5590,5590,5590,0
|
|
20240305,141100,1120878900,5590,5590,5590,5590,2
|
|
20240305,141000,1120867720,5590,5600,5600,5590,308
|
|
20240305,140900,1119143000,5600,5600,5600,5600,1
|
|
20240305,140800,1119137400,5590,5590,5590,5590,0
|
|
20240305,140700,1119137400,5590,5590,5590,5590,0
|
|
20240305,140600,1119137400,5590,5590,5590,5590,10
|
|
20240305,140500,1119081500,5590,5590,5590,5590,0
|
|
20240305,140400,1119081500,5590,5590,5590,5590,0
|
|
20240305,140300,1119081500,5590,5590,5590,5590,10
|
|
20240305,140200,1119025600,5600,5600,5600,5600,0
|
|
20240305,140100,1119025600,5600,5600,5600,5600,0
|
|
20240305,140000,1119025600,5600,5600,5600,5600,2
|
|
20240305,135900,1119014400,5580,5580,5580,5580,1
|
|
20240305,135800,1119008820,5580,5600,5600,5580,12
|
|
20240305,135700,1118941840,5580,5580,5580,5580,6
|
|
20240305,135600,1118908360,5580,5580,5580,5580,6
|
|
20240305,135500,1118874880,5580,5580,5580,5580,10
|
|
20240305,135400,1118819080,5580,5580,5580,5580,0
|
|
20240305,135300,1118819080,5580,5580,5580,5580,0
|
|
20240305,135200,1118819080,5580,5580,5580,5580,86
|
|
20240305,135100,1118339200,5580,5590,5590,5580,50
|
|
20240305,135000,1118060110,5600,5600,5600,5600,0
|
|
20240305,134900,1118060110,5600,5600,5600,5600,0
|
|
20240305,134800,1118060110,5600,5600,5600,5600,0
|
|
20240305,134700,1118060110,5600,5590,5600,5590,251
|
|
20240305,134600,1116657010,5590,5590,5590,5590,3
|
|
20240305,134500,1116640240,5600,5600,5600,5590,571
|
|
20240305,134400,1113442940,5590,5590,5590,5590,292
|
|
20240305,134300,1111810660,5590,5590,5590,5590,158
|
|
20240305,134200,1110927440,5580,5580,5580,5580,0
|
|
20240305,134100,1110927440,5580,5600,5600,5580,44
|
|
20240305,134000,1110681320,5600,5600,5600,5600,0
|
|
20240305,133900,1110681320,5600,5600,5600,5600,0
|
|
20240305,133800,1110681320,5600,5600,5600,5600,0
|
|
20240305,133700,1110681320,5600,5600,5600,5600,27
|
|
20240305,133600,1110530120,5600,5570,5600,5570,3
|
|
20240305,133500,1110513380,5600,5570,5600,5570,891
|
|
20240305,133400,1105550450,5600,5580,5600,5580,35
|
|
20240305,133300,1105355130,5600,5580,5600,5580,2
|
|
20240305,133200,1105343950,5580,5580,5600,5580,60
|
|
20240305,133100,1105009130,5580,5580,5580,5580,0
|
|
20240305,133000,1105009130,5580,5580,5590,5580,349
|
|
20240305,132900,1103061700,5590,5590,5590,5590,0
|
|
20240305,132800,1103061700,5590,5590,5590,5590,0
|
|
20240305,132700,1103061700,5590,5590,5590,5590,10
|
|
20240305,132600,1103005800,5580,5580,5580,5580,0
|
|
20240305,132500,1103005800,5580,5580,5580,5580,547
|
|
20240305,132400,1099953540,5590,5590,5590,5590,0
|
|
20240305,132300,1099953540,5590,5590,5590,5590,0
|
|
20240305,132200,1099953540,5590,5590,5590,5590,0
|
|
20240305,132100,1099953540,5590,5590,5590,5590,180
|
|
20240305,132000,1098947340,5600,5600,5600,5600,110
|
|
20240305,131900,1098331340,5580,5580,5580,5580,125
|
|
20240305,131800,1097633840,5570,5580,5580,5570,4160
|
|
20240305,131700,1074421980,5580,5580,5580,5580,949
|
|
20240305,131600,1069126560,5570,5570,5570,5570,0
|
|
20240305,131500,1069126560,5570,5570,5570,5570,68
|
|
20240305,131400,1068747800,5570,5570,5570,5570,0
|
|
20240305,131300,1068747800,5570,5570,5570,5570,0
|
|
20240305,131200,1068747800,5570,5570,5570,5570,0
|
|
20240305,131100,1068747800,5570,5570,5570,5570,0
|
|
20240305,131000,1068747800,5570,5570,5570,5570,50
|
|
20240305,130900,1068469300,5580,5580,5580,5580,263
|
|
20240305,130800,1067001760,5580,5580,5580,5580,2
|
|
20240305,130700,1066990600,5570,5570,5570,5570,0
|
|
20240305,130600,1066990600,5570,5570,5570,5570,221
|
|
20240305,130500,1065759630,5570,5570,5570,5570,0
|
|
20240305,130400,1065759630,5570,5570,5570,5570,0
|
|
20240305,130300,1065759630,5570,5570,5570,5570,0
|
|
20240305,130200,1065759630,5570,5570,5570,5570,0
|
|
20240305,130100,1065759630,5570,5570,5570,5570,0
|
|
20240305,130000,1065759630,5570,5570,5570,5570,81
|
|
20240305,125900,1065308460,5570,5570,5570,5570,0
|
|
20240305,125800,1065308460,5570,5590,5590,5570,313
|
|
20240305,125700,1063561920,5580,5580,5580,5580,0
|
|
20240305,125600,1063561920,5580,5580,5580,5580,14
|
|
20240305,125500,1063483800,5580,5580,5580,5580,0
|
|
20240305,125400,1063483800,5580,5580,5580,5580,56
|
|
20240305,125300,1063171320,5580,5580,5580,5580,10
|
|
20240305,125200,1063115520,5600,5600,5600,5600,0
|
|
20240305,125100,1063115520,5600,5600,5600,5600,0
|
|
20240305,125000,1063115520,5600,5600,5600,5600,1
|
|
20240305,124900,1063109920,5610,5610,5610,5610,1
|
|
20240305,124800,1063104310,5580,5580,5580,5580,0
|
|
20240305,124700,1063104310,5580,5580,5580,5580,0
|
|
20240305,124600,1063104310,5580,5580,5580,5580,89
|
|
20240305,124500,1062607690,5580,5610,5610,5580,715
|
|
20240305,124400,1058610960,5590,5590,5590,5590,0
|
|
20240305,124300,1058610960,5590,5610,5610,5590,14
|
|
20240305,124200,1058532680,5600,5600,5600,5600,0
|
|
20240305,124100,1058532680,5600,5600,5600,5600,0
|
|
20240305,124000,1058532680,5600,5590,5600,5590,1188
|
|
20240305,123900,1051886110,5580,5580,5580,5580,0
|
|
20240305,123800,1051886110,5580,5580,5580,5580,0
|
|
20240305,123700,1051886110,5580,5580,5580,5580,112
|
|
20240305,123600,1051261150,5590,5590,5590,5590,35
|
|
20240305,123500,1051065500,5590,5590,5590,5590,35
|
|
20240305,123400,1050869850,5590,5590,5590,5590,46
|
|
20240305,123300,1050612710,5600,5600,5600,5600,0
|
|
20240305,123200,1050612710,5600,5600,5600,5600,17
|
|
20240305,123100,1050517510,5600,5600,5600,5600,20
|
|
20240305,123000,1050405510,5600,5600,5600,5600,0
|
|
20240305,122900,1050405510,5600,5600,5600,5600,123
|
|
20240305,122800,1049716710,5600,5590,5600,5590,17
|
|
20240305,122700,1049621670,5590,5590,5590,5590,1
|
|
20240305,122600,1049616080,5580,5580,5580,5580,316
|
|
20240305,122500,1047852800,5580,5580,5580,5580,0
|
|
20240305,122400,1047852800,5580,5590,5590,5580,222
|
|
20240305,122300,1046611910,5590,5590,5590,5590,15
|
|
20240305,122200,1046528060,5580,5580,5580,5580,70
|
|
20240305,122100,1046137460,5580,5580,5580,5580,610
|
|
20240305,122000,1042733660,5570,5570,5570,5570,0
|
|
20240305,121900,1042733660,5570,5570,5570,5570,0
|
|
20240305,121800,1042733660,5570,5570,5570,5570,52
|
|
20240305,121700,1042444020,5580,5580,5580,5580,20
|
|
20240305,121600,1042332420,5570,5570,5570,5560,1031
|
|
20240305,121500,1036591290,5570,5570,5570,5570,50
|
|
20240305,121400,1036312790,5570,5570,5570,5570,291
|
|
20240305,121300,1034691920,5570,5570,5570,5570,345
|
|
20240305,121200,1032770270,5570,5570,5570,5570,655
|
|
20240305,121100,1029121920,5570,5570,5570,5570,18
|
|
20240305,121000,1029021660,5570,5570,5570,5570,1669
|
|
20240305,120900,1019725330,5570,5570,5570,5570,0
|
|
20240305,120800,1019725330,5570,5570,5570,5570,0
|
|
20240305,120700,1019725330,5570,5570,5570,5570,335
|
|
20240305,120600,1017859380,5570,5570,5570,5570,0
|
|
20240305,120500,1017859380,5570,5570,5570,5570,0
|
|
20240305,120400,1017859380,5570,5570,5570,5570,0
|
|
20240305,120300,1017859380,5570,5570,5570,5570,0
|
|
20240305,120200,1017859380,5570,5570,5570,5570,0
|
|
20240305,120100,1017859380,5570,5570,5570,5570,266
|
|
20240305,120000,1016377760,5570,5570,5570,5570,10
|
|
20240305,115900,1016322060,5570,5570,5570,5570,0
|
|
20240305,115800,1016322060,5570,5570,5570,5570,0
|
|
20240305,115700,1016322060,5570,5570,5570,5570,10
|
|
20240305,115600,1016266360,5570,5570,5570,5570,200
|
|
20240305,115500,1015152360,5580,5580,5580,5580,1
|
|
20240305,115400,1015146780,5570,5570,5570,5570,78
|
|
20240305,115300,1014712320,5570,5570,5570,5570,0
|
|
20240305,115200,1014712320,5570,5570,5570,5570,32
|
|
20240305,115100,1014534080,5570,5570,5570,5570,0
|
|
20240305,115000,1014534080,5570,5570,5570,5570,0
|
|
20240305,114900,1014534080,5570,5570,5570,5570,0
|
|
20240305,114800,1014534080,5570,5570,5570,5570,6
|
|
20240305,114700,1014500660,5570,5570,5570,5570,0
|
|
20240305,114600,1014500660,5570,5570,5570,5570,0
|
|
20240305,114500,1014500660,5570,5580,5580,5570,309
|
|
20240305,114400,1012776530,5580,5580,5580,5580,0
|
|
20240305,114300,1012776530,5580,5580,5580,5580,0
|
|
20240305,114200,1012776530,5580,5580,5580,5580,0
|
|
20240305,114100,1012776530,5580,5580,5580,5580,0
|
|
20240305,114000,1012776530,5580,5580,5580,5580,2
|
|
20240305,113900,1012765370,5580,5580,5580,5580,0
|
|
20240305,113800,1012765370,5580,5580,5580,5580,0
|
|
20240305,113700,1012765370,5580,5570,5580,5570,16
|
|
20240305,113600,1012676240,5570,5570,5570,5560,1238
|
|
20240305,113500,1005790770,5580,5580,5580,5580,0
|
|
20240305,113400,1005790770,5580,5580,5580,5580,0
|
|
20240305,113300,1005790770,5580,5580,5580,5580,21
|
|
20240305,113200,1005673590,5570,5570,5570,5570,0
|
|
20240305,113100,1005673590,5570,5570,5570,5570,0
|
|
20240305,113000,1005673590,5570,5570,5570,5570,0
|
|
20240305,112900,1005673590,5570,5570,5570,5560,429
|
|
20240305,112800,1003286320,5570,5580,5580,5570,12
|
|
20240305,112700,1003219470,5570,5570,5570,5570,0
|
|
20240305,112600,1003219470,5570,5570,5570,5570,37
|
|
20240305,112500,1003013380,5570,5570,5570,5570,395
|
|
20240305,112400,1000813230,5570,5570,5570,5570,130
|
|
20240305,112300,1000089130,5570,5570,5570,5570,59
|
|
20240305,112200,999760500,5570,5570,5570,5570,83
|
|
20240305,112100,999298190,5580,5580,5580,5580,2
|
|
20240305,112000,999287030,5570,5570,5570,5570,987
|
|
20240305,111900,993789440,5580,5570,5580,5560,9366
|
|
20240305,111800,941620360,5580,5580,5580,5580,48
|
|
20240305,111700,941352520,5580,5580,5580,5580,0
|
|
20240305,111600,941352520,5580,5580,5580,5570,526
|
|
20240305,111500,938417650,5580,5610,5610,5580,1477
|
|
20240305,111400,930160990,5610,5610,5610,5610,0
|
|
20240305,111300,930160990,5610,5610,5610,5610,0
|
|
20240305,111200,930160990,5610,5610,5610,5610,1
|
|
20240305,111100,930155380,5610,5610,5610,5610,0
|
|
20240305,111000,930155380,5610,5610,5610,5610,0
|
|
20240305,110900,930155380,5610,5610,5610,5610,6
|
|
20240305,110800,930121720,5610,5610,5610,5610,0
|
|
20240305,110700,930121720,5610,5610,5610,5610,2
|
|
20240305,110600,930110500,5600,5600,5600,5600,50
|
|
20240305,110500,929830500,5600,5580,5600,5580,3558
|
|
20240305,110400,909942680,5580,5580,5580,5580,1
|
|
20240305,110300,909937100,5580,5580,5580,5580,1
|
|
20240305,110200,909931520,5570,5570,5570,5570,10
|
|
20240305,110100,909875820,5580,5580,5580,5580,0
|
|
20240305,110000,909875820,5580,5580,5580,5580,59
|
|
20240305,105900,909546600,5580,5580,5580,5580,1
|
|
20240305,105800,909541020,5570,5570,5570,5570,239
|
|
20240305,105700,908209790,5580,5580,5580,5580,0
|
|
20240305,105600,908209790,5580,5570,5580,5570,2495
|
|
20240305,105500,894309360,5570,5570,5570,5570,58
|
|
20240305,105400,893986300,5570,5570,5570,5570,818
|
|
20240305,105300,889430040,5570,5570,5570,5570,10
|
|
20240305,105200,889374340,5570,5570,5570,5570,159
|
|
20240305,105100,888488710,5560,5560,5560,5560,0
|
|
20240305,105000,888488710,5560,5560,5560,5560,0
|
|
20240305,104900,888488710,5560,5570,5570,5560,1683
|
|
20240305,104800,879120380,5590,5580,5590,5580,382
|
|
20240305,104700,876988530,5620,5620,5620,5620,0
|
|
20240305,104600,876988530,5620,5620,5620,5620,0
|
|
20240305,104500,876988530,5620,5620,5620,5620,875
|
|
20240305,104400,872071030,5620,5570,5620,5570,1050
|
|
20240305,104300,866185380,5560,5570,5570,5560,40
|
|
20240305,104200,865962680,5570,5560,5570,5560,340
|
|
20240305,104100,864072080,5560,5560,5560,5560,598
|
|
20240305,104000,860747200,5570,5570,5570,5560,1006
|
|
20240305,103900,855148280,5570,5570,5570,5570,0
|
|
20240305,103800,855148280,5570,5570,5570,5560,2252
|
|
20240305,103700,842621560,5570,5570,5570,5570,10
|
|
20240305,103600,842565860,5570,5570,5570,5570,0
|
|
20240305,103500,842565860,5570,5570,5570,5570,300
|
|
20240305,103400,840894860,5570,5570,5570,5570,20
|
|
20240305,103300,840783460,5570,5570,5570,5570,0
|
|
20240305,103200,840783460,5570,5570,5570,5570,1
|
|
20240305,103100,840777890,5570,5570,5570,5570,1546
|
|
20240305,103000,832166670,5560,5570,5570,5560,200
|
|
20240305,102900,831053720,5560,5560,5560,5560,0
|
|
20240305,102800,831053720,5560,5560,5560,5560,0
|
|
20240305,102700,831053720,5560,5570,5570,5560,365
|
|
20240305,102600,829023020,5570,5590,5590,5570,1156
|
|
20240305,102500,822577920,5590,5590,5590,5590,0
|
|
20240305,102400,822577920,5590,5590,5590,5590,1400
|
|
20240305,102300,814751920,5590,5570,5590,5570,598
|
|
20240305,102200,811409120,5570,5590,5590,5570,54
|
|
20240305,102100,811108260,5570,5570,5570,5570,50
|
|
20240305,102000,810829760,5570,5570,5570,5570,0
|
|
20240305,101900,810829760,5570,5580,5580,5570,1200
|
|
20240305,101800,804144770,5580,5580,5580,5580,1
|
|
20240305,101700,804139190,5570,5570,5570,5570,0
|
|
20240305,101600,804139190,5570,5580,5580,5570,2908
|
|
20240305,101500,787926620,5590,5590,5590,5590,873
|
|
20240305,101400,783046550,5590,5590,5590,5590,48
|
|
20240305,101300,782778230,5610,5600,5610,5600,66
|
|
20240305,101200,782408550,5590,5590,5590,5590,0
|
|
20240305,101100,782408550,5590,5600,5600,5590,184
|
|
20240305,101000,781379980,5580,5590,5590,5580,3273
|
|
20240305,100900,763096640,5600,5610,5610,5600,2729
|
|
20240305,100800,747807050,5640,5640,5640,5640,1
|
|
20240305,100700,747801410,5620,5620,5620,5620,3
|
|
20240305,100600,747784550,5620,5620,5620,5620,491
|
|
20240305,100500,745025130,5620,5630,5630,5620,1441
|
|
20240305,100400,736926360,5630,5630,5640,5630,464
|
|
20240305,100300,734313040,5650,5650,5650,5650,36
|
|
20240305,100200,734109640,5650,5650,5650,5650,100
|
|
20240305,100100,733544640,5650,5650,5650,5650,2334
|
|
20240305,100000,720357540,5640,5640,5640,5640,243
|
|
20240305,095900,718987020,5640,5640,5640,5640,325
|
|
20240305,095800,717154020,5630,5640,5640,5630,33
|
|
20240305,095700,716968200,5640,5640,5640,5640,588
|
|
20240305,095600,713651880,5640,5640,5640,5640,631
|
|
20240305,095500,710093040,5640,5640,5640,5640,2804
|
|
20240305,095400,694278480,5640,5620,5640,5620,866
|
|
20240305,095300,689411540,5620,5610,5620,5610,949
|
|
20240305,095200,684081810,5600,5600,5600,5600,120
|
|
20240305,095100,683409810,5610,5610,5610,5610,148
|
|
20240305,095000,682579530,5610,5620,5620,5610,53
|
|
20240305,094900,682282180,5620,5620,5620,5620,0
|
|
20240305,094800,682282180,5620,5620,5620,5620,270
|
|
20240305,094700,680764780,5620,5600,5620,5600,2243
|
|
20240305,094600,668170980,5620,5590,5620,5590,852
|
|
20240305,094500,663401620,5590,5590,5590,5590,1506
|
|
20240305,094400,654983080,5600,5600,5600,5600,1563
|
|
20240305,094300,646230280,5620,5620,5620,5620,15
|
|
20240305,094200,646145980,5600,5600,5620,5600,2513
|
|
20240305,094100,632072850,5610,5620,5620,5610,701
|
|
20240305,094000,628138530,5620,5620,5620,5620,80
|
|
20240305,093900,627688930,5630,5630,5630,5630,4
|
|
20240305,093800,627666410,5620,5630,5630,5620,209
|
|
20240305,093700,626491720,5630,5630,5630,5630,0
|
|
20240305,093600,626491720,5630,5630,5630,5630,200
|
|
20240305,093500,625365720,5630,5630,5630,5630,0
|
|
20240305,093400,625365720,5630,5630,5630,5630,833
|
|
20240305,093300,620675930,5610,5610,5610,5610,857
|
|
20240305,093200,615868160,5610,5620,5620,5610,854
|
|
20240305,093100,611076880,5620,5620,5620,5620,100
|
|
20240305,093000,610514880,5610,5630,5630,5610,2793
|
|
20240305,092900,594807470,5630,5660,5670,5630,976
|
|
20240305,092800,589298920,5670,5670,5680,5630,2638
|
|
20240305,092700,574356080,5670,5630,5670,5630,1954
|
|
20240305,092600,563348560,5630,5630,5630,5630,1123
|
|
20240305,092500,557026070,5630,5670,5670,5630,282
|
|
20240305,092400,555436370,5630,5660,5660,5630,498
|
|
20240305,092300,552627530,5640,5640,5640,5620,1507
|
|
20240305,092200,544143360,5650,5660,5670,5650,1797
|
|
20240305,092100,533985530,5660,5670,5670,5660,1174
|
|
20240305,092000,527328960,5660,5650,5660,5650,260
|
|
20240305,091900,525859160,5650,5630,5650,5610,1069
|
|
20240305,091800,519834170,5610,5620,5620,5610,1787
|
|
20240305,091700,509800360,5620,5650,5650,5620,896
|
|
20240305,091600,504752950,5650,5650,5650,5630,2116
|
|
20240305,091500,492819140,5650,5650,5650,5640,755
|
|
20240305,091400,488556910,5670,5670,5670,5640,1240
|
|
20240305,091300,481532110,5670,5650,5670,5610,5705
|
|
20240305,091200,449386940,5680,5660,5680,5660,922
|
|
20240305,091100,444168260,5660,5680,5680,5660,3131
|
|
20240305,091000,426408400,5700,5680,5700,5680,483
|
|
20240305,090900,423659640,5680,5700,5730,5680,3835
|
|
20240305,090800,401840990,5710,5730,5730,5710,3914
|
|
20240305,090700,379467370,5720,5720,5720,5710,4110
|
|
20240305,090600,355978470,5720,5720,5730,5720,2461
|
|
20240305,090500,341899440,5720,5770,5780,5700,2040
|
|
20240305,090400,330201970,5770,5740,5780,5740,11284
|
|
20240305,090300,265347410,5740,5710,5740,5710,8808
|
|
20240305,090200,214869800,5720,5790,5790,5720,9883
|
|
20240305,090100,158030960,5790,5760,5790,5750,7683
|
|
20240305,090000,113683160,5760,5810,5820,5730,19616
|