665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200200,1622429220,7780,7780,7780,7780,3418
|
|
20240328,200100,1622429220,7780,7780,7780,7780,0
|
|
20240328,200000,1622429220,7780,7780,7780,7780,0
|
|
20240328,195900,1622429220,7780,7780,7780,7780,0
|
|
20240328,195800,1622429220,7780,7780,7780,7780,0
|
|
20240328,195700,1622429220,7780,7780,7780,7780,0
|
|
20240328,195600,1622429220,7780,7780,7780,7780,0
|
|
20240328,195500,1622429220,7780,7780,7780,7780,0
|
|
20240328,195400,1622429220,7780,7780,7780,7780,0
|
|
20240328,195300,1622429220,7780,7780,7780,7780,0
|
|
20240328,195200,1622429220,7780,7780,7780,7780,0
|
|
20240328,195100,1622429220,7780,7780,7780,7780,0
|
|
20240328,195000,1622429220,7780,7780,7780,7780,0
|
|
20240328,194900,1622429220,7780,7780,7780,7780,0
|
|
20240328,194800,1622429220,7780,7780,7780,7780,0
|
|
20240328,194700,1622429220,7780,7780,7780,7780,0
|
|
20240328,194600,1622429220,7780,7780,7780,7780,0
|
|
20240328,194500,1622429220,7780,7780,7780,7780,0
|
|
20240328,194400,1622429220,7780,7780,7780,7780,0
|
|
20240328,194300,1622429220,7780,7780,7780,7780,0
|
|
20240328,194200,1622429220,7780,7780,7780,7780,0
|
|
20240328,194100,1622429220,7780,7780,7780,7780,0
|
|
20240328,194000,1622429220,7780,7780,7780,7780,0
|
|
20240328,193900,1622429220,7780,7780,7780,7780,0
|
|
20240328,193800,1622429220,7780,7780,7780,7780,0
|
|
20240328,193700,1622429220,7780,7780,7780,7780,0
|
|
20240328,193600,1622429220,7780,7780,7780,7780,0
|
|
20240328,193500,1622429220,7780,7780,7780,7780,0
|
|
20240328,193400,1622429220,7780,7780,7780,7780,0
|
|
20240328,193300,1622429220,7780,7780,7780,7780,0
|
|
20240328,193200,1622429220,7780,7780,7780,7780,3418
|
|
20240328,193100,1622429220,7780,7780,7780,7780,0
|
|
20240328,193000,1622429220,7780,7780,7780,7780,0
|
|
20240328,192900,1622429220,7780,7780,7780,7780,0
|
|
20240328,192800,1622429220,7780,7780,7780,7780,0
|
|
20240328,192700,1622429220,7780,7780,7780,7780,0
|
|
20240328,192600,1622429220,7780,7780,7780,7780,0
|
|
20240328,192500,1622429220,7780,7780,7780,7780,0
|
|
20240328,192400,1622429220,7780,7780,7780,7780,0
|
|
20240328,192300,1622429220,7780,7780,7780,7780,0
|
|
20240328,192200,1622429220,7780,7780,7780,7780,0
|
|
20240328,192100,1622429220,7780,7780,7780,7780,0
|
|
20240328,192000,1622429220,7780,7780,7780,7780,0
|
|
20240328,191900,1622429220,7780,7780,7780,7780,0
|
|
20240328,191800,1622429220,7780,7780,7780,7780,0
|
|
20240328,191700,1622429220,7780,7780,7780,7780,0
|
|
20240328,191600,1622429220,7780,7780,7780,7780,0
|
|
20240328,191500,1622429220,7780,7780,7780,7780,0
|
|
20240328,191400,1622429220,7780,7780,7780,7780,0
|
|
20240328,191300,1622429220,7780,7780,7780,7780,0
|
|
20240328,191200,1622429220,7780,7780,7780,7780,0
|
|
20240328,191100,1622429220,7780,7780,7780,7780,0
|
|
20240328,191000,1622429220,7780,7780,7780,7780,0
|
|
20240328,190900,1622429220,7780,7780,7780,7780,0
|
|
20240328,190800,1622429220,7780,7780,7780,7780,0
|
|
20240328,190700,1622429220,7780,7780,7780,7780,0
|
|
20240328,190600,1622429220,7780,7780,7780,7780,0
|
|
20240328,190500,1622429220,7780,7780,7780,7780,0
|
|
20240328,190400,1622429220,7780,7780,7780,7780,0
|
|
20240328,190300,1622429220,7780,7780,7780,7780,0
|
|
20240328,190200,1622429220,7780,7780,7780,7780,3418
|
|
20240328,190100,1622429220,7780,7780,7780,7780,0
|
|
20240328,190000,1622429220,7780,7780,7780,7780,0
|
|
20240328,185900,1622429220,7780,7780,7780,7780,0
|
|
20240328,185800,1622429220,7780,7780,7780,7780,0
|
|
20240328,185700,1622429220,7780,7780,7780,7780,0
|
|
20240328,185600,1622429220,7780,7780,7780,7780,0
|
|
20240328,185500,1622429220,7780,7780,7780,7780,0
|
|
20240328,185400,1622429220,7780,7780,7780,7780,0
|
|
20240328,185300,1622429220,7780,7780,7780,7780,0
|
|
20240328,185200,1622429220,7780,7780,7780,7780,0
|
|
20240328,185100,1622429220,7780,7780,7780,7780,0
|
|
20240328,185000,1622429220,7780,7780,7780,7780,0
|
|
20240328,184900,1622429220,7780,7780,7780,7780,0
|
|
20240328,184800,1622429220,7780,7780,7780,7780,0
|
|
20240328,184700,1622429220,7780,7780,7780,7780,0
|
|
20240328,184600,1622429220,7780,7780,7780,7780,0
|
|
20240328,184500,1622429220,7780,7780,7780,7780,0
|
|
20240328,184400,1622429220,7780,7780,7780,7780,0
|
|
20240328,184300,1622429220,7780,7780,7780,7780,0
|
|
20240328,184200,1622429220,7780,7780,7780,7780,0
|
|
20240328,184100,1622429220,7780,7780,7780,7780,0
|
|
20240328,184000,1622429220,7780,7780,7780,7780,0
|
|
20240328,183900,1622429220,7780,7780,7780,7780,0
|
|
20240328,183800,1622429220,7780,7780,7780,7780,0
|
|
20240328,183700,1622429220,7780,7780,7780,7780,0
|
|
20240328,183600,1622429220,7780,7780,7780,7780,0
|
|
20240328,183500,1622429220,7780,7780,7780,7780,0
|
|
20240328,183400,1622429220,7780,7780,7780,7780,0
|
|
20240328,183300,1622429220,7780,7780,7780,7780,0
|
|
20240328,183200,1622429220,7780,7780,7780,7780,3418
|
|
20240328,183100,1622429220,7780,7780,7780,7780,0
|
|
20240328,183000,1622429220,7780,7780,7780,7780,0
|
|
20240328,182900,1622429220,7780,7780,7780,7780,0
|
|
20240328,182800,1622429220,7780,7780,7780,7780,0
|
|
20240328,182700,1622429220,7780,7780,7780,7780,0
|
|
20240328,182600,1622429220,7780,7780,7780,7780,0
|
|
20240328,182500,1622429220,7780,7780,7780,7780,0
|
|
20240328,182400,1622429220,7780,7780,7780,7780,0
|
|
20240328,182300,1622429220,7780,7780,7780,7780,0
|
|
20240328,182200,1622429220,7780,7780,7780,7780,0
|
|
20240328,182100,1622429220,7780,7780,7780,7780,0
|
|
20240328,182000,1622429220,7780,7780,7780,7780,0
|
|
20240328,181900,1622429220,7780,7780,7780,7780,0
|
|
20240328,181800,1622429220,7780,7780,7780,7780,0
|
|
20240328,181700,1622429220,7780,7780,7780,7780,0
|
|
20240328,181600,1622429220,7780,7780,7780,7780,0
|
|
20240328,181500,1622429220,7780,7780,7780,7780,0
|
|
20240328,181400,1622429220,7780,7780,7780,7780,0
|
|
20240328,181300,1622429220,7780,7780,7780,7780,0
|
|
20240328,181200,1622429220,7780,7780,7780,7780,0
|
|
20240328,181100,1622429220,7780,7780,7780,7780,0
|
|
20240328,181000,1622429220,7780,7780,7780,7780,0
|
|
20240328,180900,1622429220,7780,7780,7780,7780,0
|
|
20240328,180800,1622429220,7780,7780,7780,7780,0
|
|
20240328,180700,1622429220,7780,7780,7780,7780,0
|
|
20240328,180600,1622429220,7780,7780,7780,7780,0
|
|
20240328,180500,1622429220,7780,7780,7780,7780,0
|
|
20240328,180400,1622429220,7780,7780,7780,7780,0
|
|
20240328,180300,1622429220,7780,7780,7780,7780,0
|
|
20240328,180200,1622429220,7780,7780,7780,7780,3418
|
|
20240328,180100,1622429220,7780,7780,7780,7780,0
|
|
20240328,180000,1622429220,7780,7780,7780,7780,0
|
|
20240328,175900,1622429220,7780,7780,7780,7780,0
|
|
20240328,175800,1622429220,7780,7780,7780,7780,0
|
|
20240328,175700,1622429220,7780,7780,7780,7780,0
|
|
20240328,175600,1622429220,7780,7780,7780,7780,0
|
|
20240328,175500,1622429220,7780,7780,7780,7780,0
|
|
20240328,175400,1622429220,7780,7780,7780,7780,0
|
|
20240328,175300,1622429220,7780,7780,7780,7780,0
|
|
20240328,175200,1622429220,7780,7780,7780,7780,0
|
|
20240328,175100,1622429220,7780,7780,7780,7780,0
|
|
20240328,175000,1622429220,7780,7780,7780,7780,0
|
|
20240328,174900,1622429220,7780,7780,7780,7780,0
|
|
20240328,174800,1622429220,7780,7780,7780,7780,0
|
|
20240328,174700,1622429220,7780,7780,7780,7780,0
|
|
20240328,174600,1622429220,7780,7780,7780,7780,0
|
|
20240328,174500,1622429220,7780,7780,7780,7780,0
|
|
20240328,174400,1622429220,7780,7780,7780,7780,0
|
|
20240328,174300,1622429220,7780,7780,7780,7780,0
|
|
20240328,174200,1622429220,7780,7780,7780,7780,0
|
|
20240328,174100,1622429220,7780,7780,7780,7780,0
|
|
20240328,174000,1622429220,7780,7780,7780,7780,0
|
|
20240328,173900,1622429220,7780,7780,7780,7780,0
|
|
20240328,173800,1622429220,7780,7780,7780,7780,0
|
|
20240328,173700,1622429220,7780,7780,7780,7780,0
|
|
20240328,173600,1622429220,7780,7780,7780,7780,0
|
|
20240328,173500,1622429220,7780,7780,7780,7780,0
|
|
20240328,173400,1622429220,7780,7780,7780,7780,0
|
|
20240328,173300,1622429220,7780,7780,7780,7780,0
|
|
20240328,173200,1622429220,7780,7780,7780,7780,3418
|
|
20240328,173100,1622429220,7780,7780,7780,7780,0
|
|
20240328,173000,1622429220,7780,7780,7780,7780,0
|
|
20240328,172900,1622429220,7780,7780,7780,7780,0
|
|
20240328,172800,1622429220,7780,7780,7780,7780,0
|
|
20240328,172700,1622429220,7780,7780,7780,7780,0
|
|
20240328,172600,1622429220,7780,7780,7780,7780,0
|
|
20240328,172500,1622429220,7780,7780,7780,7780,0
|
|
20240328,172400,1622429220,7780,7780,7780,7780,0
|
|
20240328,172300,1622429220,7780,7780,7780,7780,0
|
|
20240328,172200,1622429220,7780,7780,7780,7780,0
|
|
20240328,172100,1622429220,7780,7780,7780,7780,0
|
|
20240328,172000,1622429220,7780,7780,7780,7780,0
|
|
20240328,171900,1622429220,7780,7780,7780,7780,0
|
|
20240328,171800,1622429220,7780,7780,7780,7780,0
|
|
20240328,171700,1622429220,7780,7780,7780,7780,0
|
|
20240328,171600,1622429220,7780,7780,7780,7780,0
|
|
20240328,171500,1622429220,7780,7780,7780,7780,0
|
|
20240328,171400,1622429220,7780,7780,7780,7780,0
|
|
20240328,171300,1622429220,7780,7780,7780,7780,0
|
|
20240328,171200,1622429220,7780,7780,7780,7780,0
|
|
20240328,171100,1622429220,7780,7780,7780,7780,0
|
|
20240328,171000,1622429220,7780,7780,7780,7780,0
|
|
20240328,170900,1622429220,7780,7780,7780,7780,0
|
|
20240328,170800,1622429220,7780,7780,7780,7780,0
|
|
20240328,170700,1622429220,7780,7780,7780,7780,0
|
|
20240328,170600,1622429220,7780,7780,7780,7780,0
|
|
20240328,170500,1622429220,7780,7780,7780,7780,0
|
|
20240328,170400,1622429220,7780,7780,7780,7780,0
|
|
20240328,170300,1622429220,7780,7780,7780,7780,0
|
|
20240328,170200,1622429220,7780,7780,7780,7780,3418
|
|
20240328,170100,1622429220,7780,7780,7780,7780,0
|
|
20240328,170000,1622429220,7780,7780,7780,7780,0
|
|
20240328,165900,1622429220,7780,7780,7780,7780,0
|
|
20240328,165800,1622429220,7780,7780,7780,7780,0
|
|
20240328,165700,1622429220,7780,7780,7780,7780,0
|
|
20240328,165600,1622429220,7780,7780,7780,7780,0
|
|
20240328,165500,1622429220,7780,7780,7780,7780,0
|
|
20240328,165400,1622429220,7780,7780,7780,7780,0
|
|
20240328,165300,1622429220,7780,7780,7780,7780,0
|
|
20240328,165200,1622429220,7780,7780,7780,7780,0
|
|
20240328,165100,1622429220,7780,7780,7780,7780,0
|
|
20240328,165000,1622429220,7780,7780,7780,7780,0
|
|
20240328,164900,1622429220,7780,7780,7780,7780,0
|
|
20240328,164800,1622429220,7780,7780,7780,7780,0
|
|
20240328,164700,1622429220,7780,7780,7780,7780,0
|
|
20240328,164600,1622429220,7780,7780,7780,7780,0
|
|
20240328,164500,1622429220,7780,7780,7780,7780,0
|
|
20240328,164400,1622429220,7780,7780,7780,7780,0
|
|
20240328,164300,1622429220,7780,7780,7780,7780,0
|
|
20240328,164200,1622429220,7780,7780,7780,7780,0
|
|
20240328,164100,1622429220,7780,7780,7780,7780,0
|
|
20240328,164000,1622429220,7780,7780,7780,7780,0
|
|
20240328,163900,1622429220,7780,7780,7780,7780,0
|
|
20240328,163800,1622429220,7780,7780,7780,7780,0
|
|
20240328,163700,1622429220,7780,7780,7780,7780,0
|
|
20240328,163600,1622429220,7780,7780,7780,7780,0
|
|
20240328,163500,1622429220,7780,7780,7780,7780,0
|
|
20240328,163400,1622429220,7780,7780,7780,7780,0
|
|
20240328,163300,1622429220,7780,7780,7780,7780,0
|
|
20240328,163200,1622429220,7780,7780,7780,7780,3418
|
|
20240328,163100,1622429220,7780,7780,7780,7780,0
|
|
20240328,163000,1622429220,7780,7780,7780,7780,0
|
|
20240328,162900,1622429220,7780,7780,7780,7780,0
|
|
20240328,162800,1622429220,7780,7780,7780,7780,0
|
|
20240328,162700,1622429220,7780,7780,7780,7780,0
|
|
20240328,162600,1622429220,7780,7780,7780,7780,0
|
|
20240328,162500,1622429220,7780,7780,7780,7780,0
|
|
20240328,162400,1622429220,7780,7780,7780,7780,0
|
|
20240328,162300,1622429220,7780,7780,7780,7780,0
|
|
20240328,162200,1622429220,7780,7780,7780,7780,0
|
|
20240328,162100,1622429220,7780,7780,7780,7780,0
|
|
20240328,162000,1622429220,7780,7780,7780,7780,0
|
|
20240328,161900,1622429220,7780,7780,7780,7780,0
|
|
20240328,161800,1622429220,7780,7780,7780,7780,0
|
|
20240328,161700,1622429220,7780,7780,7780,7780,0
|
|
20240328,161600,1622429220,7780,7780,7780,7780,0
|
|
20240328,161500,1622429220,7780,7780,7780,7780,0
|
|
20240328,161400,1622429220,7780,7780,7780,7780,0
|
|
20240328,161300,1622429220,7780,7780,7780,7780,0
|
|
20240328,161200,1622429220,7780,7780,7780,7780,0
|
|
20240328,161100,1622429220,7780,7780,7780,7780,0
|
|
20240328,161000,1622429220,7780,7780,7780,7780,0
|
|
20240328,160900,1622429220,7780,7780,7780,7780,0
|
|
20240328,160800,1622429220,7780,7780,7780,7780,0
|
|
20240328,160700,1622429220,7780,7780,7780,7780,0
|
|
20240328,160600,1622429220,7780,7780,7780,7780,0
|
|
20240328,160500,1622429220,7780,7780,7780,7780,0
|
|
20240328,160400,1622429220,7780,7780,7780,7780,0
|
|
20240328,160300,1622429220,7780,7780,7780,7780,0
|
|
20240328,160200,1622429220,7780,7780,7780,7780,3418
|
|
20240328,160100,1622429220,7780,7780,7780,7780,0
|
|
20240328,160000,1622429220,7780,7780,7780,7780,0
|
|
20240328,155900,1622429220,7780,7780,7780,7780,0
|
|
20240328,155800,1622429220,7780,7780,7780,7780,0
|
|
20240328,155700,1622429220,7780,7780,7780,7780,0
|
|
20240328,155600,1622429220,7780,7780,7780,7780,0
|
|
20240328,155500,1622429220,7780,7780,7780,7780,0
|
|
20240328,155400,1622429220,7780,7780,7780,7780,0
|
|
20240328,155300,1622429220,7780,7780,7780,7780,0
|
|
20240328,155200,1622429220,7780,7780,7780,7780,0
|
|
20240328,155100,1622429220,7780,7780,7780,7780,0
|
|
20240328,155000,1622429220,7780,7780,7780,7780,0
|
|
20240328,154900,1622429220,7780,7780,7780,7780,0
|
|
20240328,154800,1622429220,7780,7780,7780,7780,0
|
|
20240328,154700,1622429220,7780,7780,7780,7780,0
|
|
20240328,154600,1622429220,7780,7780,7780,7780,0
|
|
20240328,154500,1622429220,7780,7780,7780,7780,0
|
|
20240328,154400,1622429220,7780,7780,7780,7780,0
|
|
20240328,154300,1622429220,7780,7780,7780,7780,0
|
|
20240328,154200,1622429220,7780,7780,7780,7780,0
|
|
20240328,154100,1622429220,7780,7780,7780,7780,0
|
|
20240328,154000,1622429220,7780,7780,7780,7780,0
|
|
20240328,153900,1622429220,7780,7780,7780,7780,0
|
|
20240328,153800,1622429220,7780,7780,7780,7780,0
|
|
20240328,153700,1622429220,7780,7780,7780,7780,0
|
|
20240328,153600,1622429220,7780,7780,7780,7780,0
|
|
20240328,153500,1622429220,7780,7780,7780,7780,0
|
|
20240328,153400,1622429220,7780,7780,7780,7780,0
|
|
20240328,153300,1622429220,7780,7780,7780,7780,0
|
|
20240328,153200,1622429220,7780,7780,7780,7780,3418
|
|
20240328,153100,1622429220,7780,7780,7780,7780,0
|
|
20240328,153000,1622429220,7780,7780,7780,7780,3418
|
|
20240328,152900,1595837180,7790,7790,7790,7790,0
|
|
20240328,152800,1595837180,7790,7790,7790,7790,0
|
|
20240328,152700,1595837180,7790,7790,7790,7790,0
|
|
20240328,152600,1595837180,7790,7790,7790,7790,0
|
|
20240328,152500,1595837180,7790,7790,7790,7790,0
|
|
20240328,152400,1595837180,7790,7790,7790,7790,0
|
|
20240328,152300,1595837180,7790,7790,7790,7790,0
|
|
20240328,152200,1595837180,7790,7790,7790,7790,0
|
|
20240328,152100,1595837180,7790,7790,7790,7790,0
|
|
20240328,152000,1595837180,7790,7790,7790,7790,0
|
|
20240328,151900,1595837180,7790,7770,7790,7760,3773
|
|
20240328,151800,1566537200,7760,7770,7770,7760,688
|
|
20240328,151700,1561191810,7780,7780,7780,7780,18
|
|
20240328,151600,1561051770,7780,7780,7780,7770,384
|
|
20240328,151500,1558065950,7780,7790,7790,7780,1814
|
|
20240328,151400,1543947420,7790,7790,7790,7780,170
|
|
20240328,151300,1542623320,7790,7780,7790,7780,29
|
|
20240328,151200,1542397570,7790,7780,7790,7780,64
|
|
20240328,151100,1541899160,7790,7780,7790,7780,362
|
|
20240328,151000,1539082780,7790,7790,7790,7790,117
|
|
20240328,150900,1538171350,7790,7790,7790,7790,70
|
|
20240328,150800,1537626050,7790,7780,7790,7780,370
|
|
20240328,150700,1534747350,7780,7790,7790,7780,4
|
|
20240328,150600,1534716200,7780,7780,7780,7780,50
|
|
20240328,150500,1534327200,7780,7790,7790,7780,119
|
|
20240328,150400,1533401180,7780,7780,7780,7780,264
|
|
20240328,150300,1531347260,7780,7790,7790,7780,2140
|
|
20240328,150200,1514696060,7790,7780,7790,7780,12
|
|
20240328,150100,1514602670,7780,7780,7780,7780,166
|
|
20240328,150000,1513311190,7770,7770,7770,7770,100
|
|
20240328,145900,1512534190,7770,7780,7780,7770,450
|
|
20240328,145800,1509037560,7780,7780,7780,7780,160
|
|
20240328,145700,1507792760,7770,7770,7770,7770,222
|
|
20240328,145600,1506067820,7770,7770,7780,7770,254
|
|
20240328,145500,1504094200,7770,7770,7770,7770,360
|
|
20240328,145400,1501297000,7770,7770,7770,7770,203
|
|
20240328,145300,1499719690,7770,7770,7770,7770,0
|
|
20240328,145200,1499719690,7770,7770,7770,7770,173
|
|
20240328,145100,1498375480,7770,7770,7770,7770,25
|
|
20240328,145000,1498181230,7770,7770,7770,7770,15
|
|
20240328,144900,1498064680,7770,7770,7790,7760,1042
|
|
20240328,144800,1489968610,7770,7770,7770,7770,1505
|
|
20240328,144700,1478274760,7770,7780,7780,7770,700
|
|
20240328,144600,1472833760,7780,7770,7780,7770,101
|
|
20240328,144500,1472048280,7770,7770,7770,7770,331
|
|
20240328,144400,1469476410,7770,7780,7780,7770,1608
|
|
20240328,144300,1456967170,7780,7780,7780,7780,0
|
|
20240328,144200,1456967170,7780,7780,7780,7780,5
|
|
20240328,144100,1456928270,7780,7790,7790,7780,432
|
|
20240328,144000,1453567260,7780,7790,7790,7780,579
|
|
20240328,143900,1449056970,7790,7780,7790,7780,757
|
|
20240328,143800,1443161450,7780,7780,7780,7780,0
|
|
20240328,143700,1443161450,7780,7780,7780,7780,1
|
|
20240328,143600,1443153670,7780,7780,7780,7780,125
|
|
20240328,143500,1442181170,7790,7790,7790,7790,4
|
|
20240328,143400,1442150010,7780,7780,7780,7780,151
|
|
20240328,143300,1440975230,7780,7780,7780,7770,124
|
|
20240328,143200,1440011060,7770,7780,7780,7770,256
|
|
20240328,143100,1438020460,7780,7780,7780,7770,201
|
|
20240328,143000,1436458480,7780,7780,7780,7780,2
|
|
20240328,142900,1436442920,7770,7770,7770,7770,40
|
|
20240328,142800,1436132120,7770,7770,7780,7770,184
|
|
20240328,142700,1434702160,7780,7780,7780,7780,0
|
|
20240328,142600,1434702160,7780,7780,7780,7780,67
|
|
20240328,142500,1434180900,7770,7770,7770,7770,750
|
|
20240328,142400,1428353400,7770,7770,7780,7770,58
|
|
20240328,142300,1427902730,7790,7790,7790,7790,150
|
|
20240328,142200,1426734230,7770,7770,7770,7770,26
|
|
20240328,142100,1426532210,7790,7780,7790,7780,1248
|
|
20240328,142000,1416810420,7770,7770,7770,7770,308
|
|
20240328,141900,1414417260,7770,7780,7780,7770,220
|
|
20240328,141800,1412706960,7780,7780,7780,7780,50
|
|
20240328,141700,1412317960,7780,7780,7780,7780,39
|
|
20240328,141600,1412014540,7780,7780,7780,7780,138
|
|
20240328,141500,1410940900,7780,7780,7780,7780,141
|
|
20240328,141400,1409843920,7770,7770,7770,7770,0
|
|
20240328,141300,1409843920,7770,7770,7770,7770,100
|
|
20240328,141200,1409066920,7770,7770,7790,7770,1032
|
|
20240328,141100,1401047680,7790,7780,7790,7780,6
|
|
20240328,141000,1401000950,7780,7780,7780,7780,60
|
|
20240328,140900,1400534150,7780,7790,7790,7780,193
|
|
20240328,140800,1399032180,7790,7790,7790,7790,19
|
|
20240328,140700,1398884170,7790,7790,7790,7790,31
|
|
20240328,140600,1398642680,7790,7790,7790,7790,0
|
|
20240328,140500,1398642680,7790,7790,7790,7790,2
|
|
20240328,140400,1398627100,7790,7780,7790,7780,525
|
|
20240328,140300,1394539560,7780,7780,7780,7780,1050
|
|
20240328,140200,1386370560,7790,7790,7790,7790,74
|
|
20240328,140100,1385794100,7780,7780,7780,7780,692
|
|
20240328,140000,1380410340,7780,7780,7780,7780,50
|
|
20240328,135900,1380021340,7790,7790,7790,7790,31
|
|
20240328,135800,1379779850,7790,7790,7790,7780,646
|
|
20240328,135700,1374748760,7780,7800,7800,7780,1809
|
|
20240328,135600,1360657750,7800,7800,7800,7800,19
|
|
20240328,135500,1360509550,7800,7800,7800,7800,668
|
|
20240328,135400,1355299150,7800,7800,7800,7800,1307
|
|
20240328,135300,1345104550,7810,7810,7810,7810,0
|
|
20240328,135200,1345104550,7810,7810,7810,7810,50
|
|
20240328,135100,1344714050,7810,7810,7820,7810,247
|
|
20240328,135000,1342782980,7810,7810,7820,7810,660
|
|
20240328,134900,1337627620,7800,7810,7810,7800,651
|
|
20240328,134800,1332543410,7810,7800,7810,7800,155
|
|
20240328,134700,1331334310,7800,7800,7800,7800,1
|
|
20240328,134600,1331326510,7810,7800,7810,7800,299
|
|
20240328,134500,1328993310,7790,7790,7790,7790,1
|
|
20240328,134400,1328985520,7800,7800,7800,7800,1
|
|
20240328,134300,1328977720,7800,7800,7800,7790,1494
|
|
20240328,134200,1317331540,7790,7790,7800,7790,2531
|
|
20240328,134100,1297614750,7790,7790,7790,7790,9
|
|
20240328,134000,1297544640,7790,7790,7790,7790,51
|
|
20240328,133900,1297147350,7790,7790,7790,7790,227
|
|
20240328,133800,1295379020,7790,7790,7790,7790,32
|
|
20240328,133700,1295129740,7790,7790,7790,7790,10
|
|
20240328,133600,1295051840,7790,7810,7810,7790,77
|
|
20240328,133500,1294450610,7790,7800,7800,7790,1069
|
|
20240328,133400,1286113410,7790,7790,7790,7780,1293
|
|
20240328,133300,1276041780,7780,7790,7790,7780,729
|
|
20240328,133200,1270369410,7780,7790,7790,7780,277
|
|
20240328,133100,1268214340,7790,7780,7790,7780,188
|
|
20240328,133000,1266751690,7780,7780,7780,7780,6
|
|
20240328,132900,1266705010,7770,7770,7770,7770,1
|
|
20240328,132800,1266697240,7770,7770,7770,7770,14
|
|
20240328,132700,1266588460,7770,7770,7770,7770,1
|
|
20240328,132600,1266580690,7770,7770,7770,7770,9
|
|
20240328,132500,1266510760,7770,7770,7770,7770,45
|
|
20240328,132400,1266161110,7770,7770,7770,7770,560
|
|
20240328,132300,1261809910,7770,7770,7770,7770,16
|
|
20240328,132200,1261685590,7770,7760,7770,7760,310
|
|
20240328,132100,1259279890,7780,7770,7780,7770,168
|
|
20240328,132000,1257974230,7770,7770,7770,7770,202
|
|
20240328,131900,1256404690,7780,7770,7780,7770,202
|
|
20240328,131800,1254835130,7770,7770,7770,7770,232
|
|
20240328,131700,1253032490,7750,7760,7760,7750,2761
|
|
20240328,131600,1231607140,7760,7760,7760,7760,228
|
|
20240328,131500,1229837860,7770,7770,7770,7770,0
|
|
20240328,131400,1229837860,7770,7770,7770,7770,141
|
|
20240328,131300,1228742290,7770,7770,7770,7770,231
|
|
20240328,131200,1226947420,7770,7770,7770,7760,23
|
|
20240328,131100,1226768880,7770,7760,7770,7760,124
|
|
20240328,131000,1225805730,7760,7770,7770,7760,45
|
|
20240328,130900,1225456270,7760,7760,7760,7760,0
|
|
20240328,130800,1225456270,7760,7760,7760,7760,66
|
|
20240328,130700,1224944110,7770,7760,7770,7760,260
|
|
20240328,130600,1222923940,7760,7770,7770,7760,68
|
|
20240328,130500,1222396160,7770,7760,7770,7760,6
|
|
20240328,130400,1222349550,7770,7770,7770,7770,0
|
|
20240328,130300,1222349550,7770,7770,7770,7770,28
|
|
20240328,130200,1222131990,7770,7760,7770,7760,295
|
|
20240328,130100,1219841840,7760,7770,7770,7760,45
|
|
20240328,130000,1219492590,7770,7770,7770,7770,950
|
|
20240328,125900,1212111090,7770,7770,7770,7770,33
|
|
20240328,125800,1211854680,7770,7770,7770,7770,66
|
|
20240328,125700,1211341860,7770,7770,7770,7770,0
|
|
20240328,125600,1211341860,7770,7770,7770,7770,45
|
|
20240328,125500,1210992210,7770,7770,7770,7770,1846
|
|
20240328,125400,1196648790,7780,7780,7780,7780,0
|
|
20240328,125300,1196648790,7780,7780,7780,7780,365
|
|
20240328,125200,1193809090,7790,7790,7790,7790,1
|
|
20240328,125100,1193801300,7790,7790,7790,7790,20
|
|
20240328,125000,1193645500,7790,7800,7800,7790,135
|
|
20240328,124900,1192592510,7800,7800,7800,7800,0
|
|
20240328,124800,1192592510,7800,7800,7800,7800,100
|
|
20240328,124700,1191812510,7790,7790,7790,7790,0
|
|
20240328,124600,1191812510,7790,7790,7790,7790,813
|
|
20240328,124500,1185479240,7790,7790,7790,7790,2
|
|
20240328,124400,1185463660,7790,7780,7790,7780,52
|
|
20240328,124300,1185059080,7780,7780,7780,7780,50
|
|
20240328,124200,1184670080,7780,7770,7780,7770,1587
|
|
20240328,124100,1172338990,7780,7780,7780,7780,70
|
|
20240328,124000,1171794390,7780,7780,7780,7780,159
|
|
20240328,123900,1170557370,7780,7780,7780,7780,93
|
|
20240328,123800,1169833830,7780,7780,7780,7780,95
|
|
20240328,123700,1169094730,7780,7780,7780,7780,328
|
|
20240328,123600,1166542890,7770,7770,7770,7770,0
|
|
20240328,123500,1166542890,7770,7770,7770,7770,136
|
|
20240328,123400,1165486170,7770,7770,7770,7770,5
|
|
20240328,123300,1165447320,7780,7780,7780,7770,10
|
|
20240328,123200,1165369530,7780,7770,7780,7770,926
|
|
20240328,123100,1158170050,7770,7770,7770,7770,9
|
|
20240328,123000,1158100120,7770,7780,7780,7770,130
|
|
20240328,122900,1157088740,7780,7780,7780,7780,0
|
|
20240328,122800,1157088740,7780,7780,7780,7780,0
|
|
20240328,122700,1157088740,7780,7780,7780,7780,1
|
|
20240328,122600,1157080960,7780,7780,7780,7780,210
|
|
20240328,122500,1155447160,7780,7790,7790,7780,2
|
|
20240328,122400,1155431590,7780,7780,7780,7780,0
|
|
20240328,122300,1155431590,7780,7780,7780,7780,0
|
|
20240328,122200,1155431590,7780,7780,7780,7780,20
|
|
20240328,122100,1155275990,7780,7780,7780,7780,0
|
|
20240328,122000,1155275990,7780,7780,7780,7780,150
|
|
20240328,121900,1154108990,7780,7780,7790,7780,315
|
|
20240328,121800,1151658250,7780,7780,7780,7780,79
|
|
20240328,121700,1151043630,7780,7780,7780,7780,100
|
|
20240328,121600,1150265630,7780,7780,7780,7780,297
|
|
20240328,121500,1147954970,7780,7780,7780,7780,0
|
|
20240328,121400,1147954970,7780,7770,7780,7770,35
|
|
20240328,121300,1147683010,7780,7780,7780,7780,0
|
|
20240328,121200,1147683010,7780,7780,7780,7780,2
|
|
20240328,121100,1147667450,7770,7770,7770,7770,1650
|
|
20240328,121000,1134846950,7780,7780,7780,7780,14
|
|
20240328,120900,1134738030,7780,7780,7780,7780,50
|
|
20240328,120800,1134349030,7780,7770,7780,7770,2
|
|
20240328,120700,1134333480,7780,7780,7780,7780,0
|
|
20240328,120600,1134333480,7780,7780,7780,7780,0
|
|
20240328,120500,1134333480,7780,7770,7780,7770,52
|
|
20240328,120400,1133929050,7780,7770,7780,7770,20
|
|
20240328,120300,1133773550,7780,7780,7780,7770,547
|
|
20240328,120200,1129518160,7780,7780,7780,7780,7
|
|
20240328,120100,1129463700,7780,7770,7780,7770,40
|
|
20240328,120000,1129152770,7790,7790,7790,7790,0
|
|
20240328,115900,1129152770,7790,7790,7790,7790,1
|
|
20240328,115800,1129144980,7770,7770,7770,7770,0
|
|
20240328,115700,1129144980,7770,7780,7780,7770,324
|
|
20240328,115600,1126625500,7770,7770,7770,7770,0
|
|
20240328,115500,1126625500,7770,7770,7770,7770,128
|
|
20240328,115400,1125630940,7770,7780,7780,7770,300
|
|
20240328,115300,1123298190,7790,7790,7790,7790,311
|
|
20240328,115200,1120875500,7800,7800,7800,7800,1
|
|
20240328,115100,1120867700,7800,7800,7810,7800,312
|
|
20240328,115000,1118433290,7800,7800,7800,7800,1
|
|
20240328,114900,1118425490,7810,7810,7810,7810,1
|
|
20240328,114800,1118417680,7810,7810,7810,7810,1915
|
|
20240328,114700,1103461530,7810,7810,7810,7810,1
|
|
20240328,114600,1103453720,7810,7810,7810,7810,0
|
|
20240328,114500,1103453720,7810,7810,7810,7810,11
|
|
20240328,114400,1103367810,7790,7790,7810,7760,3975
|
|
20240328,114300,1072493520,7760,7760,7760,7760,0
|
|
20240328,114200,1072493520,7760,7760,7760,7760,880
|
|
20240328,114100,1065664720,7760,7760,7760,7760,275
|
|
20240328,114000,1063530720,7760,7760,7760,7760,1
|
|
20240328,113900,1063522960,7760,7760,7760,7760,0
|
|
20240328,113800,1063522960,7760,7770,7770,7760,18
|
|
20240328,113700,1063383260,7760,7760,7760,7760,1
|
|
20240328,113600,1063375500,7760,7760,7770,7760,56
|
|
20240328,113500,1062940910,7760,7760,7760,7760,0
|
|
20240328,113400,1062940910,7760,7760,7760,7760,0
|
|
20240328,113300,1062940910,7760,7790,7790,7760,459
|
|
20240328,113200,1059366800,7790,7790,7790,7790,0
|
|
20240328,113100,1059366800,7790,7780,7790,7780,538
|
|
20240328,113000,1055176480,7780,7780,7780,7780,0
|
|
20240328,112900,1055176480,7780,7780,7780,7780,5
|
|
20240328,112800,1055137580,7780,7780,7780,7750,4375
|
|
20240328,112700,1021206750,7770,7770,7770,7770,456
|
|
20240328,112600,1017663630,7770,7780,7790,7770,152
|
|
20240328,112500,1016482520,7780,7780,7780,7780,0
|
|
20240328,112400,1016482520,7780,7780,7780,7780,0
|
|
20240328,112300,1016482520,7780,7780,7780,7780,95
|
|
20240328,112200,1015743420,7780,7780,7780,7780,30
|
|
20240328,112100,1015510020,7780,7780,7780,7780,1
|
|
20240328,112000,1015502240,7780,7780,7780,7780,119
|
|
20240328,111900,1014576420,7780,7780,7780,7780,1
|
|
20240328,111800,1014568640,7780,7780,7780,7780,29
|
|
20240328,111700,1014343020,7790,7790,7790,7790,11
|
|
20240328,111600,1014257330,7790,7780,7790,7780,212
|
|
20240328,111500,1012607640,7780,7770,7780,7770,16
|
|
20240328,111400,1012483270,7770,7780,7780,7770,851
|
|
20240328,111300,1005870990,7780,7780,7780,7780,6
|
|
20240328,111200,1005824310,7780,7780,7780,7780,53
|
|
20240328,111100,1005411970,7780,7780,7780,7780,0
|
|
20240328,111000,1005411970,7780,7780,7780,7780,0
|
|
20240328,110900,1005411970,7780,7780,7780,7780,10
|
|
20240328,110800,1005334170,7780,7780,7780,7780,100
|
|
20240328,110700,1004556170,7780,7780,7780,7780,335
|
|
20240328,110600,1001949870,7770,7770,7770,7770,1435
|
|
20240328,110500,990799920,7780,7780,7780,7780,325
|
|
20240328,110400,988271420,7790,7790,7790,7790,21
|
|
20240328,110300,988107830,7790,7790,7790,7780,109
|
|
20240328,110200,987258730,7790,7790,7790,7790,155
|
|
20240328,110100,986051280,7790,7790,7790,7790,30
|
|
20240328,110000,985817580,7790,7790,7790,7790,1
|
|
20240328,105900,985809790,7790,7780,7790,7780,136
|
|
20240328,105800,984751700,7770,7770,7770,7770,101
|
|
20240328,105700,983966930,7770,7780,7780,7770,1783
|
|
20240328,105600,970096520,7780,7790,7790,7780,431
|
|
20240328,105500,966739840,7790,7790,7790,7790,375
|
|
20240328,105400,963818590,7800,7800,7800,7800,896
|
|
20240328,105300,956829790,7790,7790,7790,7790,480
|
|
20240328,105200,953090590,7780,7780,7780,7780,1
|
|
20240328,105100,953082810,7780,7780,7780,7780,0
|
|
20240328,105000,953082810,7780,7790,7790,7780,900
|
|
20240328,104900,946076080,7800,7800,7800,7800,65
|
|
20240328,104800,945569080,7800,7810,7810,7800,82
|
|
20240328,104700,944929160,7810,7800,7810,7800,839
|
|
20240328,104600,938384460,7800,7810,7810,7800,13
|
|
20240328,104500,938283040,7810,7810,7810,7810,50
|
|
20240328,104400,937892540,7810,7810,7810,7810,1
|
|
20240328,104300,937884730,7800,7810,7810,7800,1094
|
|
20240328,104200,929351230,7810,7810,7810,7810,58
|
|
20240328,104100,928898250,7810,7800,7810,7800,1500
|
|
20240328,104000,917188610,7800,7800,7800,7800,1
|
|
20240328,103900,917180810,7790,7800,7800,7790,564
|
|
20240328,103800,912787060,7800,7790,7800,7790,353
|
|
20240328,103700,910034180,7790,7790,7790,7790,0
|
|
20240328,103600,910034180,7790,7790,7790,7790,0
|
|
20240328,103500,910034180,7790,7790,7790,7790,1000
|
|
20240328,103400,902244180,7800,7780,7800,7770,107
|
|
20240328,103300,901411500,7800,7800,7800,7800,36
|
|
20240328,103200,901130700,7780,7780,7780,7780,12
|
|
20240328,103100,901037340,7780,7780,7780,7780,2
|
|
20240328,103000,901021780,7790,7780,7790,7780,44
|
|
20240328,102900,900679230,7780,7790,7790,7780,24
|
|
20240328,102800,900492370,7790,7780,7790,7780,351
|
|
20240328,102700,897761390,7770,7770,7770,7770,74
|
|
20240328,102600,897186410,7780,7780,7780,7780,138
|
|
20240328,102500,896112770,7780,7760,7780,7760,62
|
|
20240328,102400,895630450,7760,7770,7770,7750,8146
|
|
20240328,102300,832429390,7780,7780,7780,7780,2486
|
|
20240328,102200,813088310,7780,7780,7780,7780,111
|
|
20240328,102100,812224730,7780,7790,7790,7780,1200
|
|
20240328,102000,802886860,7790,7790,7790,7790,1254
|
|
20240328,101900,793118200,7790,7810,7810,7790,272
|
|
20240328,101800,790998700,7810,7810,7810,7800,947
|
|
20240328,101700,783607630,7810,7810,7810,7810,100
|
|
20240328,101600,782826630,7810,7810,7810,7810,1
|
|
20240328,101500,782818820,7810,7810,7810,7810,44
|
|
20240328,101400,782475180,7800,7800,7800,7800,6000
|
|
20240328,101300,735675180,7810,7810,7810,7810,10
|
|
20240328,101200,735597080,7810,7810,7810,7810,0
|
|
20240328,101100,735597080,7810,7810,7810,7810,499
|
|
20240328,101000,731699890,7810,7810,7810,7800,213
|
|
20240328,100900,730037490,7810,7810,7820,7810,4933
|
|
20240328,100800,691510750,7810,7810,7820,7810,499
|
|
20240328,100700,687613460,7810,7820,7820,7810,1267
|
|
20240328,100600,677713690,7820,7820,7820,7820,750
|
|
20240328,100500,671848690,7820,7820,7820,7820,842
|
|
20240328,100400,665264250,7830,7820,7830,7820,279
|
|
20240328,100300,663080580,7830,7830,7830,7830,207
|
|
20240328,100200,661459770,7830,7830,7830,7830,415
|
|
20240328,100100,658210320,7830,7830,7830,7830,374
|
|
20240328,100000,655281900,7820,7820,7820,7820,105
|
|
20240328,095900,654460800,7820,7820,7820,7820,1780
|
|
20240328,095800,640541200,7820,7820,7820,7820,32
|
|
20240328,095700,640290960,7830,7830,7830,7830,5
|
|
20240328,095600,640251810,7830,7820,7830,7810,313
|
|
20240328,095500,637806420,7820,7820,7820,7820,263
|
|
20240328,095400,635749760,7830,7820,7830,7820,464
|
|
20240328,095300,632121100,7820,7820,7820,7820,50
|
|
20240328,095200,631730100,7820,7820,7820,7810,1217
|
|
20240328,095100,622220580,7820,7820,7820,7820,5
|
|
20240328,095000,622181480,7810,7810,7810,7810,19
|
|
20240328,094900,622033090,7830,7820,7830,7820,410
|
|
20240328,094800,618826620,7820,7820,7830,7810,481
|
|
20240328,094700,615067630,7820,7810,7820,7810,48
|
|
20240328,094600,614692300,7810,7820,7820,7810,932
|
|
20240328,094500,607408750,7820,7830,7830,7820,141
|
|
20240328,094400,606304750,7830,7830,7830,7830,591
|
|
20240328,094300,601677220,7810,7820,7820,7810,233
|
|
20240328,094200,599857480,7810,7820,7820,7800,1588
|
|
20240328,094100,587455510,7810,7830,7830,7810,1213
|
|
20240328,094000,577976990,7830,7820,7840,7820,267
|
|
20240328,093900,575884690,7820,7810,7820,7800,139
|
|
20240328,093800,574800050,7810,7830,7830,7800,5349
|
|
20240328,093700,533033650,7830,7830,7830,7830,34
|
|
20240328,093600,532767430,7840,7840,7840,7830,775
|
|
20240328,093500,526698020,7830,7820,7830,7820,6
|
|
20240328,093400,526651050,7820,7820,7820,7810,441
|
|
20240328,093300,523203630,7810,7810,7810,7810,966
|
|
20240328,093200,515659170,7810,7840,7840,7810,5378
|
|
20240328,093100,473520410,7840,7830,7840,7830,691
|
|
20240328,093000,468107130,7840,7830,7840,7830,1400
|
|
20240328,092900,457132880,7830,7840,7840,7830,629
|
|
20240328,092800,452207700,7840,7840,7840,7840,43
|
|
20240328,092700,451870580,7830,7840,7840,7830,1175
|
|
20240328,092600,442665410,7850,7850,7860,7850,819
|
|
20240328,092500,436235250,7850,7860,7860,7850,674
|
|
20240328,092400,430938950,7860,7850,7860,7850,56
|
|
20240328,092300,430499090,7850,7850,7860,7850,668
|
|
20240328,092200,425254290,7850,7830,7850,7830,206
|
|
20240328,092100,423638710,7860,7840,7860,7830,900
|
|
20240328,092000,416590660,7840,7830,7840,7830,1292
|
|
20240328,091900,406471380,7820,7830,7840,7820,1044
|
|
20240328,091800,398301460,7860,7830,7860,7830,1230
|
|
20240328,091700,388665860,7830,7830,7830,7830,2639
|
|
20240328,091600,368002490,7830,7860,7860,7830,983
|
|
20240328,091500,360300650,7860,7860,7860,7830,2472
|
|
20240328,091400,340904280,7860,7890,7890,7860,2328
|
|
20240328,091300,322552520,7890,7870,7890,7850,1138
|
|
20240328,091200,313589720,7850,7850,7870,7850,1796
|
|
20240328,091100,299486870,7850,7840,7850,7840,1142
|
|
20240328,091000,290532920,7840,7840,7840,7840,948
|
|
20240328,090900,283100600,7840,7820,7840,7820,5721
|
|
20240328,090800,238358530,7810,7820,7820,7810,1840
|
|
20240328,090700,223978180,7820,7830,7830,7820,2446
|
|
20240328,090600,204837810,7840,7840,7840,7840,422
|
|
20240328,090500,201529330,7840,7830,7840,7830,547
|
|
20240328,090400,197243030,7830,7820,7850,7820,814
|
|
20240328,090300,190858220,7840,7850,7860,7820,3053
|
|
20240328,090200,166962430,7860,7830,7860,7820,732
|
|
20240328,090100,161235790,7820,7830,7860,7820,8443
|
|
20240328,090000,95134250,7830,7850,7850,7830,12111
|