665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,200200,1869016440,7700,7700,7700,7700,2821
|
|
20240326,200100,1869016440,7700,7700,7700,7700,0
|
|
20240326,200000,1869016440,7700,7700,7700,7700,0
|
|
20240326,195900,1869016440,7700,7700,7700,7700,0
|
|
20240326,195800,1869016440,7700,7700,7700,7700,0
|
|
20240326,195700,1869016440,7700,7700,7700,7700,0
|
|
20240326,195600,1869016440,7700,7700,7700,7700,0
|
|
20240326,195500,1869016440,7700,7700,7700,7700,0
|
|
20240326,195400,1869016440,7700,7700,7700,7700,0
|
|
20240326,195300,1869016440,7700,7700,7700,7700,0
|
|
20240326,195200,1869016440,7700,7700,7700,7700,0
|
|
20240326,195100,1869016440,7700,7700,7700,7700,0
|
|
20240326,195000,1869016440,7700,7700,7700,7700,0
|
|
20240326,194900,1869016440,7700,7700,7700,7700,0
|
|
20240326,194800,1869016440,7700,7700,7700,7700,0
|
|
20240326,194700,1869016440,7700,7700,7700,7700,0
|
|
20240326,194600,1869016440,7700,7700,7700,7700,0
|
|
20240326,194500,1869016440,7700,7700,7700,7700,0
|
|
20240326,194400,1869016440,7700,7700,7700,7700,0
|
|
20240326,194300,1869016440,7700,7700,7700,7700,0
|
|
20240326,194200,1869016440,7700,7700,7700,7700,0
|
|
20240326,194100,1869016440,7700,7700,7700,7700,0
|
|
20240326,194000,1869016440,7700,7700,7700,7700,0
|
|
20240326,193900,1869016440,7700,7700,7700,7700,0
|
|
20240326,193800,1869016440,7700,7700,7700,7700,0
|
|
20240326,193700,1869016440,7700,7700,7700,7700,0
|
|
20240326,193600,1869016440,7700,7700,7700,7700,0
|
|
20240326,193500,1869016440,7700,7700,7700,7700,0
|
|
20240326,193400,1869016440,7700,7700,7700,7700,0
|
|
20240326,193300,1869016440,7700,7700,7700,7700,0
|
|
20240326,193200,1869016440,7700,7700,7700,7700,2821
|
|
20240326,193100,1869016440,7700,7700,7700,7700,0
|
|
20240326,193000,1869016440,7700,7700,7700,7700,0
|
|
20240326,192900,1869016440,7700,7700,7700,7700,0
|
|
20240326,192800,1869016440,7700,7700,7700,7700,0
|
|
20240326,192700,1869016440,7700,7700,7700,7700,0
|
|
20240326,192600,1869016440,7700,7700,7700,7700,0
|
|
20240326,192500,1869016440,7700,7700,7700,7700,0
|
|
20240326,192400,1869016440,7700,7700,7700,7700,0
|
|
20240326,192300,1869016440,7700,7700,7700,7700,0
|
|
20240326,192200,1869016440,7700,7700,7700,7700,0
|
|
20240326,192100,1869016440,7700,7700,7700,7700,0
|
|
20240326,192000,1869016440,7700,7700,7700,7700,0
|
|
20240326,191900,1869016440,7700,7700,7700,7700,0
|
|
20240326,191800,1869016440,7700,7700,7700,7700,0
|
|
20240326,191700,1869016440,7700,7700,7700,7700,0
|
|
20240326,191600,1869016440,7700,7700,7700,7700,0
|
|
20240326,191500,1869016440,7700,7700,7700,7700,0
|
|
20240326,191400,1869016440,7700,7700,7700,7700,0
|
|
20240326,191300,1869016440,7700,7700,7700,7700,0
|
|
20240326,191200,1869016440,7700,7700,7700,7700,0
|
|
20240326,191100,1869016440,7700,7700,7700,7700,0
|
|
20240326,191000,1869016440,7700,7700,7700,7700,0
|
|
20240326,190900,1869016440,7700,7700,7700,7700,0
|
|
20240326,190800,1869016440,7700,7700,7700,7700,0
|
|
20240326,190700,1869016440,7700,7700,7700,7700,0
|
|
20240326,190600,1869016440,7700,7700,7700,7700,0
|
|
20240326,190500,1869016440,7700,7700,7700,7700,0
|
|
20240326,190400,1869016440,7700,7700,7700,7700,0
|
|
20240326,190300,1869016440,7700,7700,7700,7700,0
|
|
20240326,190200,1869016440,7700,7700,7700,7700,2821
|
|
20240326,190100,1869016440,7700,7700,7700,7700,0
|
|
20240326,190000,1869016440,7700,7700,7700,7700,0
|
|
20240326,185900,1869016440,7700,7700,7700,7700,0
|
|
20240326,185800,1869016440,7700,7700,7700,7700,0
|
|
20240326,185700,1869016440,7700,7700,7700,7700,0
|
|
20240326,185600,1869016440,7700,7700,7700,7700,0
|
|
20240326,185500,1869016440,7700,7700,7700,7700,0
|
|
20240326,185400,1869016440,7700,7700,7700,7700,0
|
|
20240326,185300,1869016440,7700,7700,7700,7700,0
|
|
20240326,185200,1869016440,7700,7700,7700,7700,0
|
|
20240326,185100,1869016440,7700,7700,7700,7700,0
|
|
20240326,185000,1869016440,7700,7700,7700,7700,0
|
|
20240326,184900,1869016440,7700,7700,7700,7700,0
|
|
20240326,184800,1869016440,7700,7700,7700,7700,0
|
|
20240326,184700,1869016440,7700,7700,7700,7700,0
|
|
20240326,184600,1869016440,7700,7700,7700,7700,0
|
|
20240326,184500,1869016440,7700,7700,7700,7700,0
|
|
20240326,184400,1869016440,7700,7700,7700,7700,0
|
|
20240326,184300,1869016440,7700,7700,7700,7700,0
|
|
20240326,184200,1869016440,7700,7700,7700,7700,0
|
|
20240326,184100,1869016440,7700,7700,7700,7700,0
|
|
20240326,184000,1869016440,7700,7700,7700,7700,0
|
|
20240326,183900,1869016440,7700,7700,7700,7700,0
|
|
20240326,183800,1869016440,7700,7700,7700,7700,0
|
|
20240326,183700,1869016440,7700,7700,7700,7700,0
|
|
20240326,183600,1869016440,7700,7700,7700,7700,0
|
|
20240326,183500,1869016440,7700,7700,7700,7700,0
|
|
20240326,183400,1869016440,7700,7700,7700,7700,0
|
|
20240326,183300,1869016440,7700,7700,7700,7700,0
|
|
20240326,183200,1869016440,7700,7700,7700,7700,2821
|
|
20240326,183100,1869016440,7700,7700,7700,7700,0
|
|
20240326,183000,1869016440,7700,7700,7700,7700,0
|
|
20240326,182900,1869016440,7700,7700,7700,7700,0
|
|
20240326,182800,1869016440,7700,7700,7700,7700,0
|
|
20240326,182700,1869016440,7700,7700,7700,7700,0
|
|
20240326,182600,1869016440,7700,7700,7700,7700,0
|
|
20240326,182500,1869016440,7700,7700,7700,7700,0
|
|
20240326,182400,1869016440,7700,7700,7700,7700,0
|
|
20240326,182300,1869016440,7700,7700,7700,7700,0
|
|
20240326,182200,1869016440,7700,7700,7700,7700,0
|
|
20240326,182100,1869016440,7700,7700,7700,7700,0
|
|
20240326,182000,1869016440,7700,7700,7700,7700,0
|
|
20240326,181900,1869016440,7700,7700,7700,7700,0
|
|
20240326,181800,1869016440,7700,7700,7700,7700,0
|
|
20240326,181700,1869016440,7700,7700,7700,7700,0
|
|
20240326,181600,1869016440,7700,7700,7700,7700,0
|
|
20240326,181500,1869016440,7700,7700,7700,7700,0
|
|
20240326,181400,1869016440,7700,7700,7700,7700,0
|
|
20240326,181300,1869016440,7700,7700,7700,7700,0
|
|
20240326,181200,1869016440,7700,7700,7700,7700,0
|
|
20240326,181100,1869016440,7700,7700,7700,7700,0
|
|
20240326,181000,1869016440,7700,7700,7700,7700,0
|
|
20240326,180900,1869016440,7700,7700,7700,7700,0
|
|
20240326,180800,1869016440,7700,7700,7700,7700,0
|
|
20240326,180700,1869016440,7700,7700,7700,7700,0
|
|
20240326,180600,1869016440,7700,7700,7700,7700,0
|
|
20240326,180500,1869016440,7700,7700,7700,7700,0
|
|
20240326,180400,1869016440,7700,7700,7700,7700,0
|
|
20240326,180300,1869016440,7700,7700,7700,7700,0
|
|
20240326,180200,1869016440,7700,7700,7700,7700,2821
|
|
20240326,180100,1869016440,7700,7700,7700,7700,0
|
|
20240326,180000,1869016440,7700,7700,7700,7700,0
|
|
20240326,175900,1869016440,7700,7700,7700,7700,0
|
|
20240326,175800,1869016440,7700,7700,7700,7700,0
|
|
20240326,175700,1869016440,7700,7700,7700,7700,0
|
|
20240326,175600,1869016440,7700,7700,7700,7700,0
|
|
20240326,175500,1869016440,7700,7700,7700,7700,0
|
|
20240326,175400,1869016440,7700,7700,7700,7700,0
|
|
20240326,175300,1869016440,7700,7700,7700,7700,0
|
|
20240326,175200,1869016440,7700,7700,7700,7700,0
|
|
20240326,175100,1869016440,7700,7700,7700,7700,0
|
|
20240326,175000,1869016440,7700,7700,7700,7700,0
|
|
20240326,174900,1869016440,7700,7700,7700,7700,0
|
|
20240326,174800,1869016440,7700,7700,7700,7700,0
|
|
20240326,174700,1869016440,7700,7700,7700,7700,0
|
|
20240326,174600,1869016440,7700,7700,7700,7700,0
|
|
20240326,174500,1869016440,7700,7700,7700,7700,0
|
|
20240326,174400,1869016440,7700,7700,7700,7700,0
|
|
20240326,174300,1869016440,7700,7700,7700,7700,0
|
|
20240326,174200,1869016440,7700,7700,7700,7700,0
|
|
20240326,174100,1869016440,7700,7700,7700,7700,0
|
|
20240326,174000,1869016440,7700,7700,7700,7700,0
|
|
20240326,173900,1869016440,7700,7700,7700,7700,0
|
|
20240326,173800,1869016440,7700,7700,7700,7700,0
|
|
20240326,173700,1869016440,7700,7700,7700,7700,0
|
|
20240326,173600,1869016440,7700,7700,7700,7700,0
|
|
20240326,173500,1869016440,7700,7700,7700,7700,0
|
|
20240326,173400,1869016440,7700,7700,7700,7700,0
|
|
20240326,173300,1869016440,7700,7700,7700,7700,0
|
|
20240326,173200,1869016440,7700,7700,7700,7700,2821
|
|
20240326,173100,1869016440,7700,7700,7700,7700,0
|
|
20240326,173000,1869016440,7700,7700,7700,7700,0
|
|
20240326,172900,1869016440,7700,7700,7700,7700,0
|
|
20240326,172800,1869016440,7700,7700,7700,7700,0
|
|
20240326,172700,1869016440,7700,7700,7700,7700,0
|
|
20240326,172600,1869016440,7700,7700,7700,7700,0
|
|
20240326,172500,1869016440,7700,7700,7700,7700,0
|
|
20240326,172400,1869016440,7700,7700,7700,7700,0
|
|
20240326,172300,1869016440,7700,7700,7700,7700,0
|
|
20240326,172200,1869016440,7700,7700,7700,7700,0
|
|
20240326,172100,1869016440,7700,7700,7700,7700,0
|
|
20240326,172000,1869016440,7700,7700,7700,7700,0
|
|
20240326,171900,1869016440,7700,7700,7700,7700,0
|
|
20240326,171800,1869016440,7700,7700,7700,7700,0
|
|
20240326,171700,1869016440,7700,7700,7700,7700,0
|
|
20240326,171600,1869016440,7700,7700,7700,7700,0
|
|
20240326,171500,1869016440,7700,7700,7700,7700,0
|
|
20240326,171400,1869016440,7700,7700,7700,7700,0
|
|
20240326,171300,1869016440,7700,7700,7700,7700,0
|
|
20240326,171200,1869016440,7700,7700,7700,7700,0
|
|
20240326,171100,1869016440,7700,7700,7700,7700,0
|
|
20240326,171000,1869016440,7700,7700,7700,7700,0
|
|
20240326,170900,1869016440,7700,7700,7700,7700,0
|
|
20240326,170800,1869016440,7700,7700,7700,7700,0
|
|
20240326,170700,1869016440,7700,7700,7700,7700,0
|
|
20240326,170600,1869016440,7700,7700,7700,7700,0
|
|
20240326,170500,1869016440,7700,7700,7700,7700,0
|
|
20240326,170400,1869016440,7700,7700,7700,7700,0
|
|
20240326,170300,1869016440,7700,7700,7700,7700,0
|
|
20240326,170200,1869016440,7700,7700,7700,7700,2821
|
|
20240326,170100,1869016440,7700,7700,7700,7700,0
|
|
20240326,170000,1869016440,7700,7700,7700,7700,0
|
|
20240326,165900,1869016440,7700,7700,7700,7700,0
|
|
20240326,165800,1869016440,7700,7700,7700,7700,0
|
|
20240326,165700,1869016440,7700,7700,7700,7700,0
|
|
20240326,165600,1869016440,7700,7700,7700,7700,0
|
|
20240326,165500,1869016440,7700,7700,7700,7700,0
|
|
20240326,165400,1869016440,7700,7700,7700,7700,0
|
|
20240326,165300,1869016440,7700,7700,7700,7700,0
|
|
20240326,165200,1869016440,7700,7700,7700,7700,0
|
|
20240326,165100,1869016440,7700,7700,7700,7700,0
|
|
20240326,165000,1869016440,7700,7700,7700,7700,0
|
|
20240326,164900,1869016440,7700,7700,7700,7700,0
|
|
20240326,164800,1869016440,7700,7700,7700,7700,0
|
|
20240326,164700,1869016440,7700,7700,7700,7700,0
|
|
20240326,164600,1869016440,7700,7700,7700,7700,0
|
|
20240326,164500,1869016440,7700,7700,7700,7700,0
|
|
20240326,164400,1869016440,7700,7700,7700,7700,0
|
|
20240326,164300,1869016440,7700,7700,7700,7700,0
|
|
20240326,164200,1869016440,7700,7700,7700,7700,0
|
|
20240326,164100,1869016440,7700,7700,7700,7700,0
|
|
20240326,164000,1869016440,7700,7700,7700,7700,0
|
|
20240326,163900,1869016440,7700,7700,7700,7700,0
|
|
20240326,163800,1869016440,7700,7700,7700,7700,0
|
|
20240326,163700,1869016440,7700,7700,7700,7700,0
|
|
20240326,163600,1869016440,7700,7700,7700,7700,0
|
|
20240326,163500,1869016440,7700,7700,7700,7700,0
|
|
20240326,163400,1869016440,7700,7700,7700,7700,0
|
|
20240326,163300,1869016440,7700,7700,7700,7700,0
|
|
20240326,163200,1869016440,7700,7700,7700,7700,2821
|
|
20240326,163100,1869016440,7700,7700,7700,7700,0
|
|
20240326,163000,1869016440,7700,7700,7700,7700,0
|
|
20240326,162900,1869016440,7700,7700,7700,7700,0
|
|
20240326,162800,1869016440,7700,7700,7700,7700,0
|
|
20240326,162700,1869016440,7700,7700,7700,7700,0
|
|
20240326,162600,1869016440,7700,7700,7700,7700,0
|
|
20240326,162500,1869016440,7700,7700,7700,7700,0
|
|
20240326,162400,1869016440,7700,7700,7700,7700,0
|
|
20240326,162300,1869016440,7700,7700,7700,7700,0
|
|
20240326,162200,1869016440,7700,7700,7700,7700,0
|
|
20240326,162100,1869016440,7700,7700,7700,7700,0
|
|
20240326,162000,1869016440,7700,7700,7700,7700,0
|
|
20240326,161900,1869016440,7700,7700,7700,7700,0
|
|
20240326,161800,1869016440,7700,7700,7700,7700,0
|
|
20240326,161700,1869016440,7700,7700,7700,7700,0
|
|
20240326,161600,1869016440,7700,7700,7700,7700,0
|
|
20240326,161500,1869016440,7700,7700,7700,7700,0
|
|
20240326,161400,1869016440,7700,7700,7700,7700,0
|
|
20240326,161300,1869016440,7700,7700,7700,7700,0
|
|
20240326,161200,1869016440,7700,7700,7700,7700,0
|
|
20240326,161100,1869016440,7700,7700,7700,7700,0
|
|
20240326,161000,1869016440,7700,7700,7700,7700,0
|
|
20240326,160900,1869016440,7700,7700,7700,7700,0
|
|
20240326,160800,1869016440,7700,7700,7700,7700,0
|
|
20240326,160700,1869016440,7700,7700,7700,7700,0
|
|
20240326,160600,1869016440,7700,7700,7700,7700,0
|
|
20240326,160500,1869016440,7700,7700,7700,7700,0
|
|
20240326,160400,1869016440,7700,7700,7700,7700,0
|
|
20240326,160300,1869016440,7700,7700,7700,7700,0
|
|
20240326,160200,1869016440,7700,7700,7700,7700,2821
|
|
20240326,160100,1869016440,7700,7700,7700,7700,0
|
|
20240326,160000,1869016440,7700,7700,7700,7700,0
|
|
20240326,155900,1869016440,7700,7700,7700,7700,0
|
|
20240326,155800,1869016440,7700,7700,7700,7700,0
|
|
20240326,155700,1869016440,7700,7700,7700,7700,0
|
|
20240326,155600,1869016440,7700,7700,7700,7700,0
|
|
20240326,155500,1869016440,7700,7700,7700,7700,0
|
|
20240326,155400,1869016440,7700,7700,7700,7700,0
|
|
20240326,155300,1869016440,7700,7700,7700,7700,0
|
|
20240326,155200,1869016440,7700,7700,7700,7700,0
|
|
20240326,155100,1869016440,7700,7700,7700,7700,0
|
|
20240326,155000,1869016440,7700,7700,7700,7700,0
|
|
20240326,154900,1869016440,7700,7700,7700,7700,0
|
|
20240326,154800,1869016440,7700,7700,7700,7700,0
|
|
20240326,154700,1869016440,7700,7700,7700,7700,0
|
|
20240326,154600,1869016440,7700,7700,7700,7700,0
|
|
20240326,154500,1869016440,7700,7700,7700,7700,0
|
|
20240326,154400,1869016440,7700,7700,7700,7700,0
|
|
20240326,154300,1869016440,7700,7700,7700,7700,0
|
|
20240326,154200,1869016440,7700,7700,7700,7700,0
|
|
20240326,154100,1869016440,7700,7700,7700,7700,0
|
|
20240326,154000,1869016440,7700,7700,7700,7700,0
|
|
20240326,153900,1869016440,7700,7700,7700,7700,0
|
|
20240326,153800,1869016440,7700,7700,7700,7700,0
|
|
20240326,153700,1869016440,7700,7700,7700,7700,0
|
|
20240326,153600,1869016440,7700,7700,7700,7700,0
|
|
20240326,153500,1869016440,7700,7700,7700,7700,0
|
|
20240326,153400,1869016440,7700,7700,7700,7700,0
|
|
20240326,153300,1869016440,7700,7700,7700,7700,0
|
|
20240326,153200,1869016440,7700,7700,7700,7700,2821
|
|
20240326,153100,1869016440,7700,7700,7700,7700,0
|
|
20240326,153000,1869016440,7700,7700,7700,7700,2821
|
|
20240326,152900,1847294740,7640,7640,7640,7640,0
|
|
20240326,152800,1847294740,7640,7640,7640,7640,0
|
|
20240326,152700,1847294740,7640,7640,7640,7640,0
|
|
20240326,152600,1847294740,7640,7640,7640,7640,0
|
|
20240326,152500,1847294740,7640,7640,7640,7640,0
|
|
20240326,152400,1847294740,7640,7640,7640,7640,0
|
|
20240326,152300,1847294740,7640,7640,7640,7640,0
|
|
20240326,152200,1847294740,7640,7640,7640,7640,0
|
|
20240326,152100,1847294740,7640,7640,7640,7640,0
|
|
20240326,152000,1847294740,7640,7640,7640,7640,0
|
|
20240326,151900,1847294740,7640,7690,7690,7640,209
|
|
20240326,151800,1845692730,7690,7660,7690,7630,6306
|
|
20240326,151700,1797533010,7650,7650,7650,7650,1081
|
|
20240326,151600,1789263360,7650,7660,7660,7650,481
|
|
20240326,151500,1785579720,7660,7670,7670,7660,113
|
|
20240326,151400,1784714040,7670,7680,7680,7670,161
|
|
20240326,151300,1783477830,7680,7670,7680,7670,114
|
|
20240326,151200,1782602940,7660,7660,7660,7660,0
|
|
20240326,151100,1782602940,7660,7660,7660,7660,100
|
|
20240326,151000,1781836940,7650,7650,7650,7650,654
|
|
20240326,150900,1776833840,7650,7650,7660,7650,56
|
|
20240326,150800,1776405430,7650,7650,7660,7650,572
|
|
20240326,150700,1772029530,7650,7660,7660,7650,1122
|
|
20240326,150600,1763446020,7660,7660,7660,7660,33
|
|
20240326,150500,1763193240,7660,7670,7670,7660,581
|
|
20240326,150400,1758741780,7660,7660,7660,7660,100
|
|
20240326,150300,1757975780,7660,7660,7660,7660,1276
|
|
20240326,150200,1748201620,7660,7680,7690,7660,140
|
|
20240326,150100,1747127730,7690,7690,7690,7690,26
|
|
20240326,150000,1746927790,7660,7660,7660,7660,170
|
|
20240326,145900,1745625590,7660,7660,7660,7660,0
|
|
20240326,145800,1745625590,7660,7660,7660,7660,1327
|
|
20240326,145700,1735460770,7660,7680,7680,7660,18
|
|
20240326,145600,1735322750,7680,7680,7680,7680,10
|
|
20240326,145500,1735245950,7660,7660,7660,7660,10
|
|
20240326,145400,1735169350,7660,7660,7660,7660,1496
|
|
20240326,145300,1723709990,7670,7690,7690,7670,4546
|
|
20240326,145200,1688826980,7690,7680,7690,7680,2216
|
|
20240326,145100,1671808090,7690,7690,7690,7690,0
|
|
20240326,145000,1671808090,7690,7690,7690,7690,1
|
|
20240326,144900,1671800400,7680,7690,7690,7680,310
|
|
20240326,144800,1669419500,7690,7680,7690,7680,159
|
|
20240326,144700,1668197090,7680,7680,7680,7680,242
|
|
20240326,144600,1666338530,7690,7690,7690,7690,80
|
|
20240326,144500,1665723330,7690,7690,7690,7680,330
|
|
20240326,144400,1663186910,7690,7690,7690,7690,15
|
|
20240326,144300,1663071560,7690,7680,7690,7680,26
|
|
20240326,144200,1662871750,7680,7680,7680,7680,1
|
|
20240326,144100,1662864070,7680,7680,7680,7680,200
|
|
20240326,144000,1661328070,7680,7680,7680,7680,360
|
|
20240326,143900,1658563270,7680,7680,7680,7680,0
|
|
20240326,143800,1658563270,7680,7680,7680,7680,450
|
|
20240326,143700,1655107270,7690,7680,7690,7680,165
|
|
20240326,143600,1653838720,7700,7700,7700,7700,3
|
|
20240326,143500,1653815620,7680,7680,7680,7680,59
|
|
20240326,143400,1653362500,7690,7690,7690,7690,10
|
|
20240326,143300,1653285600,7690,7690,7690,7690,737
|
|
20240326,143200,1647618070,7690,7690,7690,7690,300
|
|
20240326,143100,1645311070,7690,7690,7690,7690,0
|
|
20240326,143000,1645311070,7690,7690,7690,7690,0
|
|
20240326,142900,1645311070,7690,7690,7700,7690,1555
|
|
20240326,142800,1633337940,7700,7690,7700,7690,71
|
|
20240326,142700,1632791840,7690,7690,7690,7690,111
|
|
20240326,142600,1631938250,7700,7700,7700,7700,0
|
|
20240326,142500,1631938250,7700,7700,7700,7700,121
|
|
20240326,142400,1631006550,7700,7700,7700,7700,358
|
|
20240326,142300,1628249950,7700,7700,7700,7700,10
|
|
20240326,142200,1628172950,7700,7700,7700,7700,11
|
|
20240326,142100,1628088250,7700,7700,7700,7700,0
|
|
20240326,142000,1628088250,7700,7700,7700,7700,92
|
|
20240326,141900,1627379850,7700,7690,7700,7690,979
|
|
20240326,141800,1619850340,7690,7690,7690,7690,144
|
|
20240326,141700,1618742980,7690,7690,7690,7690,5
|
|
20240326,141600,1618704530,7690,7690,7690,7690,101
|
|
20240326,141500,1617927840,7690,7690,7690,7690,443
|
|
20240326,141400,1614521170,7690,7690,7690,7690,0
|
|
20240326,141300,1614521170,7690,7690,7690,7690,500
|
|
20240326,141200,1610676170,7690,7690,7690,7690,30
|
|
20240326,141100,1610445470,7690,7700,7700,7690,380
|
|
20240326,141000,1607520790,7700,7700,7700,7700,500
|
|
20240326,140900,1603670790,7710,7710,7710,7710,38
|
|
20240326,140800,1603377810,7710,7710,7710,7710,19
|
|
20240326,140700,1603231320,7720,7720,7720,7720,80
|
|
20240326,140600,1602613720,7720,7700,7720,7700,797
|
|
20240326,140500,1596465380,7700,7700,7700,7700,129
|
|
20240326,140400,1595472080,7690,7690,7690,7690,219
|
|
20240326,140300,1593787970,7690,7690,7690,7690,0
|
|
20240326,140200,1593787970,7690,7690,7690,7690,71
|
|
20240326,140100,1593241980,7690,7690,7690,7690,0
|
|
20240326,140000,1593241980,7690,7680,7690,7680,151
|
|
20240326,135900,1592080800,7700,7690,7700,7690,299
|
|
20240326,135800,1589781470,7690,7690,7690,7690,0
|
|
20240326,135700,1589781470,7690,7700,7700,7690,49
|
|
20240326,135600,1589404360,7690,7690,7690,7690,0
|
|
20240326,135500,1589404360,7690,7690,7690,7690,0
|
|
20240326,135400,1589404360,7690,7690,7690,7690,0
|
|
20240326,135300,1589404360,7690,7700,7700,7690,227
|
|
20240326,135200,1587658620,7690,7710,7710,7690,571
|
|
20240326,135100,1583258600,7710,7710,7710,7710,0
|
|
20240326,135000,1583258600,7710,7710,7710,7710,60
|
|
20240326,134900,1582796000,7710,7710,7720,7710,785
|
|
20240326,134800,1576742050,7700,7700,7700,7700,0
|
|
20240326,134700,1576742050,7700,7700,7700,7700,3558
|
|
20240326,134600,1549345450,7700,7700,7700,7700,640
|
|
20240326,134500,1544417450,7700,7700,7700,7690,221
|
|
20240326,134400,1542715850,7700,7670,7700,7670,4415
|
|
20240326,134300,1508816800,7670,7670,7670,7670,18
|
|
20240326,134200,1508678740,7670,7670,7670,7670,500
|
|
20240326,134100,1504843740,7660,7660,7660,7660,100
|
|
20240326,134000,1504077740,7660,7650,7660,7650,1046
|
|
20240326,133900,1496066160,7640,7640,7640,7640,0
|
|
20240326,133800,1496066160,7640,7640,7640,7640,227
|
|
20240326,133700,1494331880,7640,7640,7640,7640,600
|
|
20240326,133600,1489747880,7640,7640,7640,7640,501
|
|
20240326,133500,1485920240,7640,7640,7640,7640,215
|
|
20240326,133400,1484277640,7640,7640,7640,7640,0
|
|
20240326,133300,1484277640,7640,7640,7640,7640,9
|
|
20240326,133200,1484208880,7640,7640,7640,7640,0
|
|
20240326,133100,1484208880,7640,7640,7640,7640,376
|
|
20240326,133000,1481336240,7660,7650,7660,7650,112
|
|
20240326,132900,1480479430,7650,7650,7650,7650,63
|
|
20240326,132800,1479997480,7650,7660,7660,7650,29
|
|
20240326,132700,1479775360,7650,7650,7650,7650,1
|
|
20240326,132600,1479767710,7660,7660,7660,7660,2
|
|
20240326,132500,1479752390,7660,7660,7660,7660,10
|
|
20240326,132400,1479675790,7650,7650,7650,7650,104
|
|
20240326,132300,1478880190,7650,7660,7660,7650,270
|
|
20240326,132200,1476813990,7670,7670,7670,7670,267
|
|
20240326,132100,1474766100,7700,7680,7700,7680,1000
|
|
20240326,132000,1467073170,7680,7680,7680,7680,2
|
|
20240326,131900,1467057810,7680,7680,7680,7680,1
|
|
20240326,131800,1467050130,7680,7690,7690,7680,12
|
|
20240326,131700,1466957950,7690,7680,7690,7680,201
|
|
20240326,131600,1465414260,7680,7690,7690,7680,426
|
|
20240326,131500,1462141890,7680,7680,7690,7680,536
|
|
20240326,131400,1458025360,7680,7670,7680,7670,93
|
|
20240326,131300,1457311750,7670,7670,7670,7670,279
|
|
20240326,131200,1455171820,7660,7660,7660,7650,1287
|
|
20240326,131100,1445313410,7650,7650,7650,7650,0
|
|
20240326,131000,1445313410,7650,7650,7650,7650,2
|
|
20240326,130900,1445298110,7650,7650,7650,7650,0
|
|
20240326,130800,1445298110,7650,7650,7650,7650,677
|
|
20240326,130700,1440119060,7650,7650,7650,7650,70
|
|
20240326,130600,1439583560,7670,7640,7670,7640,144
|
|
20240326,130500,1438483150,7630,7630,7630,7630,13
|
|
20240326,130400,1438383960,7620,7630,7630,7620,1369
|
|
20240326,130300,1427951960,7630,7630,7630,7630,114
|
|
20240326,130200,1427082140,7630,7650,7650,7630,158
|
|
20240326,130100,1425876580,7630,7640,7640,7630,2774
|
|
20240326,130000,1404698950,7640,7650,7650,7640,641
|
|
20240326,125900,1399799990,7650,7650,7650,7650,1000
|
|
20240326,125800,1392149990,7650,7650,7650,7650,101
|
|
20240326,125700,1391377340,7650,7650,7660,7650,706
|
|
20240326,125600,1385976340,7650,7650,7650,7650,0
|
|
20240326,125500,1385976340,7650,7660,7660,7650,662
|
|
20240326,125400,1380912020,7660,7660,7660,7660,3877
|
|
20240326,125300,1351214200,7670,7670,7670,7670,20
|
|
20240326,125200,1351060800,7670,7670,7670,7670,1214
|
|
20240326,125100,1341749420,7680,7680,7680,7680,2
|
|
20240326,125000,1341734060,7670,7670,7670,7670,15
|
|
20240326,124900,1341619010,7670,7670,7670,7670,1392
|
|
20240326,124800,1330942370,7670,7670,7670,7670,60
|
|
20240326,124700,1330482170,7680,7680,7680,7680,0
|
|
20240326,124600,1330482170,7680,7680,7680,7680,3
|
|
20240326,124500,1330459130,7680,7690,7690,7680,4
|
|
20240326,124400,1330428400,7680,7690,7690,7680,1713
|
|
20240326,124300,1317272000,7690,7690,7690,7690,1
|
|
20240326,124200,1317264310,7690,7690,7690,7690,4703
|
|
20240326,124100,1281098240,7690,7700,7700,7690,79
|
|
20240326,124000,1280490640,7700,7700,7700,7700,833
|
|
20240326,123900,1274076540,7700,7700,7700,7700,27
|
|
20240326,123800,1273868640,7700,7700,7700,7700,5
|
|
20240326,123700,1273830140,7700,7700,7700,7700,92
|
|
20240326,123600,1273121740,7700,7700,7700,7700,804
|
|
20240326,123500,1266930940,7700,7710,7710,7700,1628
|
|
20240326,123400,1254395140,7710,7720,7720,7710,1444
|
|
20240326,123300,1243260880,7720,7720,7720,7720,106
|
|
20240326,123200,1242442560,7720,7720,7720,7720,53
|
|
20240326,123100,1242033400,7720,7720,7720,7720,2
|
|
20240326,123000,1242017960,7720,7720,7720,7720,2
|
|
20240326,122900,1242002520,7720,7720,7720,7720,0
|
|
20240326,122800,1242002520,7720,7710,7720,7710,368
|
|
20240326,122700,1239161580,7720,7720,7720,7720,13
|
|
20240326,122600,1239061220,7720,7720,7720,7720,8
|
|
20240326,122500,1238999460,7720,7720,7720,7720,50
|
|
20240326,122400,1238613460,7710,7710,7710,7710,0
|
|
20240326,122300,1238613460,7710,7720,7720,7710,153
|
|
20240326,122200,1237433700,7720,7710,7720,7710,142
|
|
20240326,122100,1236337470,7720,7720,7720,7720,299
|
|
20240326,122000,1234029190,7720,7720,7720,7720,215
|
|
20240326,121900,1232369390,7720,7720,7720,7720,5
|
|
20240326,121800,1232330790,7720,7720,7720,7720,1
|
|
20240326,121700,1232323070,7710,7710,7710,7710,1204
|
|
20240326,121600,1223040230,7710,7710,7710,7710,10
|
|
20240326,121500,1222963130,7720,7720,7720,7710,605
|
|
20240326,121400,1218297930,7720,7720,7720,7710,5
|
|
20240326,121300,1218259340,7710,7710,7710,7700,138
|
|
20240326,121200,1217195880,7700,7700,7700,7700,0
|
|
20240326,121100,1217195880,7700,7700,7700,7700,283
|
|
20240326,121000,1215016780,7700,7700,7700,7700,901
|
|
20240326,120900,1208079080,7700,7700,7700,7700,38
|
|
20240326,120800,1207786480,7690,7690,7690,7690,200
|
|
20240326,120700,1206248480,7700,7700,7700,7700,80
|
|
20240326,120600,1205632480,7700,7700,7700,7700,0
|
|
20240326,120500,1205632480,7700,7700,7700,7700,0
|
|
20240326,120400,1205632480,7700,7700,7700,7700,0
|
|
20240326,120300,1205632480,7700,7700,7700,7700,923
|
|
20240326,120200,1198525380,7700,7700,7700,7700,0
|
|
20240326,120100,1198525380,7700,7700,7700,7700,4
|
|
20240326,120000,1198494580,7700,7700,7700,7700,5
|
|
20240326,115900,1198456080,7690,7690,7690,7690,854
|
|
20240326,115800,1191888820,7690,7690,7690,7690,0
|
|
20240326,115700,1191888820,7690,7690,7690,7690,160
|
|
20240326,115600,1190658420,7700,7700,7700,7700,0
|
|
20240326,115500,1190658420,7700,7690,7700,7690,1201
|
|
20240326,115400,1181410730,7680,7680,7680,7680,0
|
|
20240326,115300,1181410730,7680,7700,7700,7680,953
|
|
20240326,115200,1174082170,7690,7690,7690,7690,92
|
|
20240326,115100,1173374690,7690,7690,7690,7690,0
|
|
20240326,115000,1173374690,7690,7690,7690,7690,90
|
|
20240326,114900,1172682590,7690,7690,7690,7690,0
|
|
20240326,114800,1172682590,7690,7690,7690,7690,0
|
|
20240326,114700,1172682590,7690,7690,7690,7690,20
|
|
20240326,114600,1172528790,7690,7690,7690,7690,0
|
|
20240326,114500,1172528790,7690,7690,7690,7690,819
|
|
20240326,114400,1166230680,7700,7700,7700,7700,793
|
|
20240326,114300,1160124580,7700,7700,7700,7700,0
|
|
20240326,114200,1160124580,7700,7710,7710,7700,107
|
|
20240326,114100,1159300310,7710,7710,7710,7710,2
|
|
20240326,114000,1159284890,7710,7710,7710,7710,0
|
|
20240326,113900,1159284890,7710,7710,7710,7700,148
|
|
20240326,113800,1158144690,7700,7700,7700,7700,30
|
|
20240326,113700,1157913690,7700,7700,7700,7700,65
|
|
20240326,113600,1157413190,7690,7700,7700,7690,300
|
|
20240326,113500,1155105890,7700,7700,7700,7700,109
|
|
20240326,113400,1154266590,7710,7710,7710,7710,6
|
|
20240326,113300,1154220330,7700,7700,7700,7700,1007
|
|
20240326,113200,1146466430,7710,7710,7710,7710,12
|
|
20240326,113100,1146373910,7710,7710,7710,7710,0
|
|
20240326,113000,1146373910,7710,7710,7710,7710,300
|
|
20240326,112900,1144060910,7700,7710,7710,7700,31
|
|
20240326,112800,1143821910,7710,7710,7710,7710,1
|
|
20240326,112700,1143814200,7710,7710,7710,7710,0
|
|
20240326,112600,1143814200,7710,7710,7710,7710,1481
|
|
20240326,112500,1132395690,7710,7710,7710,7710,31
|
|
20240326,112400,1132156680,7720,7720,7720,7720,2174
|
|
20240326,112300,1115373400,7720,7720,7720,7720,50
|
|
20240326,112200,1114987400,7710,7710,7710,7710,0
|
|
20240326,112100,1114987400,7710,7710,7710,7710,446
|
|
20240326,112000,1111548740,7710,7700,7710,7700,269
|
|
20240326,111900,1109476890,7710,7710,7710,7710,500
|
|
20240326,111800,1105621890,7710,7710,7710,7710,435
|
|
20240326,111700,1102268040,7710,7710,7710,7710,60
|
|
20240326,111600,1101805440,7710,7710,7710,7710,102
|
|
20240326,111500,1101019020,7720,7720,7720,7720,10
|
|
20240326,111400,1100941820,7720,7720,7720,7710,356
|
|
20240326,111300,1098196490,7710,7710,7720,7710,276
|
|
20240326,111200,1096068520,7710,7710,7710,7710,155
|
|
20240326,111100,1094873470,7710,7710,7710,7710,44
|
|
20240326,111000,1094534230,7710,7710,7710,7710,194
|
|
20240326,110900,1093038490,7700,7700,7700,7700,1
|
|
20240326,110800,1093030790,7700,7710,7710,7700,797
|
|
20240326,110700,1086891590,7710,7710,7710,7710,0
|
|
20240326,110600,1086891590,7710,7720,7720,7710,153
|
|
20240326,110500,1085711020,7710,7720,7720,7710,511
|
|
20240326,110400,1081766210,7720,7710,7720,7710,97
|
|
20240326,110300,1081018330,7710,7710,7710,7710,728
|
|
20240326,110200,1075405450,7710,7710,7710,7710,10
|
|
20240326,110100,1075328350,7710,7720,7720,7710,2550
|
|
20240326,110000,1055653350,7720,7720,7720,7720,0
|
|
20240326,105900,1055653350,7720,7720,7720,7720,0
|
|
20240326,105800,1055653350,7720,7720,7720,7720,114
|
|
20240326,105700,1054773270,7730,7730,7730,7730,0
|
|
20240326,105600,1054773270,7730,7730,7730,7730,1
|
|
20240326,105500,1054765540,7720,7720,7720,7720,59
|
|
20240326,105400,1054310060,7720,7720,7720,7720,419
|
|
20240326,105300,1051075380,7730,7730,7730,7730,805
|
|
20240326,105200,1044852730,7730,7730,7730,7730,6
|
|
20240326,105100,1044806350,7730,7720,7730,7720,104
|
|
20240326,105000,1044003200,7720,7720,7720,7720,70
|
|
20240326,104900,1043462800,7720,7710,7720,7710,288
|
|
20240326,104800,1041241640,7710,7700,7710,7700,438
|
|
20240326,104700,1037867610,7700,7700,7700,7700,100
|
|
20240326,104600,1037097610,7690,7700,7700,7690,379
|
|
20240326,104500,1034181070,7700,7700,7700,7700,104
|
|
20240326,104400,1033380270,7700,7700,7700,7700,0
|
|
20240326,104300,1033380270,7700,7700,7700,7700,102
|
|
20240326,104200,1032594870,7700,7700,7700,7700,1261
|
|
20240326,104100,1022885170,7690,7690,7690,7690,10
|
|
20240326,104000,1022808270,7690,7690,7690,7690,0
|
|
20240326,103900,1022808270,7690,7700,7700,7690,25
|
|
20240326,103800,1022615780,7690,7690,7690,7690,50
|
|
20240326,103700,1022231280,7690,7690,7690,7690,191
|
|
20240326,103600,1020762490,7690,7690,7690,7690,32
|
|
20240326,103500,1020516410,7690,7680,7690,7680,759
|
|
20240326,103400,1014687090,7680,7690,7690,7680,201
|
|
20240326,103300,1013142410,7690,7690,7690,7690,794
|
|
20240326,103200,1007036550,7690,7700,7700,7690,101
|
|
20240326,103100,1006259850,7700,7690,7700,7690,285
|
|
20240326,103000,1004066990,7690,7690,7690,7690,715
|
|
20240326,102900,998568640,7690,7700,7700,7690,982
|
|
20240326,102800,991016960,7700,7700,7700,7700,10
|
|
20240326,102700,990939960,7700,7700,7700,7700,1772
|
|
20240326,102600,977295560,7700,7710,7710,7700,237
|
|
20240326,102500,975468460,7710,7720,7730,7710,2641
|
|
20240326,102400,955096330,7730,7720,7730,7720,1656
|
|
20240326,102300,942310450,7720,7720,7720,7720,305
|
|
20240326,102200,939955850,7710,7710,7710,7710,0
|
|
20240326,102100,939955850,7710,7720,7720,7710,115
|
|
20240326,102000,939068690,7720,7730,7730,7720,792
|
|
20240326,101900,932953940,7720,7730,7730,7720,1062
|
|
20240326,101800,924745750,7730,7720,7730,7720,522
|
|
20240326,101700,920715510,7720,7720,7720,7710,970
|
|
20240326,101600,913228600,7720,7740,7740,7720,2849
|
|
20240326,101500,891215780,7750,7750,7750,7750,18
|
|
20240326,101400,891076280,7750,7760,7760,7750,14
|
|
20240326,101300,890967660,7760,7710,7770,7710,4299
|
|
20240326,101200,857670930,7720,7720,7720,7720,311
|
|
20240326,101100,855270010,7720,7720,7720,7720,0
|
|
20240326,101000,855270010,7720,7720,7720,7720,30
|
|
20240326,100900,855038410,7710,7710,7710,7710,481
|
|
20240326,100800,851329900,7710,7700,7710,7700,2613
|
|
20240326,100700,831183690,7700,7700,7700,7700,20
|
|
20240326,100600,831029690,7700,7700,7700,7700,234
|
|
20240326,100500,829227890,7700,7700,7700,7700,583
|
|
20240326,100400,824738790,7710,7690,7710,7690,184
|
|
20240326,100300,823321980,7700,7700,7700,7700,1100
|
|
20240326,100200,814851980,7700,7710,7710,7700,853
|
|
20240326,100100,808276400,7710,7710,7710,7710,242
|
|
20240326,100000,806410580,7710,7720,7720,7710,700
|
|
20240326,095900,801013570,7710,7720,7720,7710,418
|
|
20240326,095800,797790070,7720,7720,7720,7720,0
|
|
20240326,095700,797790070,7720,7720,7720,7720,897
|
|
20240326,095600,790865230,7730,7720,7730,7720,510
|
|
20240326,095500,786925970,7720,7740,7740,7720,1104
|
|
20240326,095400,778398570,7740,7740,7740,7730,156
|
|
20240326,095300,777192180,7740,7740,7740,7730,1110
|
|
20240326,095200,768601110,7740,7740,7740,7730,66
|
|
20240326,095100,768090320,7720,7740,7740,7720,629
|
|
20240326,095000,763226380,7740,7750,7750,7740,340
|
|
20240326,094900,760593360,7750,7750,7750,7750,3
|
|
20240326,094800,760570110,7750,7750,7750,7750,521
|
|
20240326,094700,756532360,7750,7740,7750,7730,1429
|
|
20240326,094600,745465210,7730,7740,7740,7730,110
|
|
20240326,094500,744613910,7730,7720,7730,7720,125
|
|
20240326,094400,743648090,7720,7730,7740,7720,2642
|
|
20240326,094300,723233240,7730,7740,7740,7730,942
|
|
20240326,094200,715950970,7740,7740,7740,7740,200
|
|
20240326,094100,714402970,7740,7740,7740,7740,68
|
|
20240326,094000,713876650,7740,7730,7740,7730,85
|
|
20240326,093900,713219450,7730,7740,7740,7730,315
|
|
20240326,093800,710782350,7740,7740,7740,7740,165
|
|
20240326,093700,709505250,7740,7740,7740,7740,319
|
|
20240326,093600,707036190,7740,7740,7740,7740,531
|
|
20240326,093500,702926250,7740,7730,7740,7730,434
|
|
20240326,093400,699568290,7740,7730,7750,7730,1206
|
|
20240326,093300,690235960,7730,7740,7740,7730,1038
|
|
20240326,093200,682208600,7740,7730,7740,7730,463
|
|
20240326,093100,678627980,7720,7720,7720,7720,0
|
|
20240326,093000,678627980,7720,7700,7730,7700,628
|
|
20240326,092900,673787090,7700,7710,7720,7700,678
|
|
20240326,092800,668565780,7700,7700,7700,7700,1092
|
|
20240326,092700,660157380,7720,7710,7720,7700,1449
|
|
20240326,092600,648993830,7720,7730,7730,7720,419
|
|
20240326,092500,645758310,7720,7750,7750,7720,1185
|
|
20240326,092400,636596680,7750,7750,7760,7750,2831
|
|
20240326,092300,614642960,7750,7720,7750,7720,1696
|
|
20240326,092200,601517250,7720,7720,7720,7690,914
|
|
20240326,092100,594464010,7720,7720,7720,7720,278
|
|
20240326,092000,592317850,7700,7690,7700,7690,1342
|
|
20240326,091900,581992960,7690,7690,7690,7690,156
|
|
20240326,091800,580793320,7680,7690,7690,7680,290
|
|
20240326,091700,578565620,7680,7680,7680,7670,2261
|
|
20240326,091600,561211710,7680,7680,7690,7680,389
|
|
20240326,091500,558223060,7690,7700,7700,7680,783
|
|
20240326,091400,552205710,7700,7700,7700,7700,121
|
|
20240326,091300,551274010,7700,7710,7710,7690,1761
|
|
20240326,091200,537705090,7710,7720,7720,7710,3149
|
|
20240326,091100,513425360,7710,7710,7710,7710,205
|
|
20240326,091000,511844810,7710,7710,7760,7700,22923
|
|
20240326,090900,334663630,7680,7690,7710,7680,1012
|
|
20240326,090800,326877660,7680,7680,7680,7680,731
|
|
20240326,090700,321263580,7680,7690,7700,7680,650
|
|
20240326,090600,316266580,7700,7680,7700,7680,1851
|
|
20240326,090500,302022980,7660,7680,7700,7660,2970
|
|
20240326,090400,279209690,7680,7710,7720,7660,7943
|
|
20240326,090300,218207640,7710,7730,7730,7700,5913
|
|
20240326,090200,172590710,7730,7730,7750,7700,7845
|
|
20240326,090100,112015630,7730,7720,7740,7710,7249
|
|
20240326,090000,55981020,7710,7720,7740,7710,7252
|