690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,202700,1230546070,7990,7990,7990,7990,2166
|
|
20240327,202600,1230546070,7990,7990,7990,7990,0
|
|
20240327,202500,1230546070,7990,7990,7990,7990,0
|
|
20240327,202400,1230546070,7990,7990,7990,7990,0
|
|
20240327,202300,1230546070,7990,7990,7990,7990,0
|
|
20240327,202200,1230546070,7990,7990,7990,7990,0
|
|
20240327,202100,1230546070,7990,7990,7990,7990,0
|
|
20240327,202000,1230546070,7990,7990,7990,7990,0
|
|
20240327,201900,1230546070,7990,7990,7990,7990,0
|
|
20240327,201800,1230546070,7990,7990,7990,7990,0
|
|
20240327,201700,1230546070,7990,7990,7990,7990,0
|
|
20240327,201600,1230546070,7990,7990,7990,7990,0
|
|
20240327,201500,1230546070,7990,7990,7990,7990,0
|
|
20240327,201400,1230546070,7990,7990,7990,7990,0
|
|
20240327,201300,1230546070,7990,7990,7990,7990,0
|
|
20240327,201200,1230546070,7990,7990,7990,7990,0
|
|
20240327,201100,1230546070,7990,7990,7990,7990,0
|
|
20240327,201000,1230546070,7990,7990,7990,7990,0
|
|
20240327,200900,1230546070,7990,7990,7990,7990,0
|
|
20240327,200800,1230546070,7990,7990,7990,7990,0
|
|
20240327,200700,1230546070,7990,7990,7990,7990,0
|
|
20240327,200600,1230546070,7990,7990,7990,7990,0
|
|
20240327,200500,1230546070,7990,7990,7990,7990,0
|
|
20240327,200400,1230546070,7990,7990,7990,7990,0
|
|
20240327,200300,1230546070,7990,7990,7990,7990,0
|
|
20240327,200200,1230546070,7990,7990,7990,7990,0
|
|
20240327,200100,1230546070,7990,7990,7990,7990,0
|
|
20240327,200000,1230546070,7990,7990,7990,7990,0
|
|
20240327,195900,1230546070,7990,7990,7990,7990,0
|
|
20240327,195800,1230546070,7990,7990,7990,7990,0
|
|
20240327,195700,1230546070,7990,7990,7990,7990,2166
|
|
20240327,195600,1230546070,7990,7990,7990,7990,0
|
|
20240327,195500,1230546070,7990,7990,7990,7990,0
|
|
20240327,195400,1230546070,7990,7990,7990,7990,0
|
|
20240327,195300,1230546070,7990,7990,7990,7990,0
|
|
20240327,195200,1230546070,7990,7990,7990,7990,0
|
|
20240327,195100,1230546070,7990,7990,7990,7990,0
|
|
20240327,195000,1230546070,7990,7990,7990,7990,0
|
|
20240327,194900,1230546070,7990,7990,7990,7990,0
|
|
20240327,194800,1230546070,7990,7990,7990,7990,0
|
|
20240327,194700,1230546070,7990,7990,7990,7990,0
|
|
20240327,194600,1230546070,7990,7990,7990,7990,0
|
|
20240327,194500,1230546070,7990,7990,7990,7990,0
|
|
20240327,194400,1230546070,7990,7990,7990,7990,0
|
|
20240327,194300,1230546070,7990,7990,7990,7990,0
|
|
20240327,194200,1230546070,7990,7990,7990,7990,0
|
|
20240327,194100,1230546070,7990,7990,7990,7990,0
|
|
20240327,194000,1230546070,7990,7990,7990,7990,0
|
|
20240327,193900,1230546070,7990,7990,7990,7990,0
|
|
20240327,193800,1230546070,7990,7990,7990,7990,0
|
|
20240327,193700,1230546070,7990,7990,7990,7990,0
|
|
20240327,193600,1230546070,7990,7990,7990,7990,0
|
|
20240327,193500,1230546070,7990,7990,7990,7990,0
|
|
20240327,193400,1230546070,7990,7990,7990,7990,0
|
|
20240327,193300,1230546070,7990,7990,7990,7990,0
|
|
20240327,193200,1230546070,7990,7990,7990,7990,0
|
|
20240327,193100,1230546070,7990,7990,7990,7990,0
|
|
20240327,193000,1230546070,7990,7990,7990,7990,0
|
|
20240327,192900,1230546070,7990,7990,7990,7990,0
|
|
20240327,192800,1230546070,7990,7990,7990,7990,0
|
|
20240327,192700,1230546070,7990,7990,7990,7990,2166
|
|
20240327,192600,1230546070,7990,7990,7990,7990,0
|
|
20240327,192500,1230546070,7990,7990,7990,7990,0
|
|
20240327,192400,1230546070,7990,7990,7990,7990,0
|
|
20240327,192300,1230546070,7990,7990,7990,7990,0
|
|
20240327,192200,1230546070,7990,7990,7990,7990,0
|
|
20240327,192100,1230546070,7990,7990,7990,7990,0
|
|
20240327,192000,1230546070,7990,7990,7990,7990,0
|
|
20240327,191900,1230546070,7990,7990,7990,7990,0
|
|
20240327,191800,1230546070,7990,7990,7990,7990,0
|
|
20240327,191700,1230546070,7990,7990,7990,7990,0
|
|
20240327,191600,1230546070,7990,7990,7990,7990,0
|
|
20240327,191500,1230546070,7990,7990,7990,7990,0
|
|
20240327,191400,1230546070,7990,7990,7990,7990,0
|
|
20240327,191300,1230546070,7990,7990,7990,7990,0
|
|
20240327,191200,1230546070,7990,7990,7990,7990,0
|
|
20240327,191100,1230546070,7990,7990,7990,7990,0
|
|
20240327,191000,1230546070,7990,7990,7990,7990,0
|
|
20240327,190900,1230546070,7990,7990,7990,7990,0
|
|
20240327,190800,1230546070,7990,7990,7990,7990,0
|
|
20240327,190700,1230546070,7990,7990,7990,7990,0
|
|
20240327,190600,1230546070,7990,7990,7990,7990,0
|
|
20240327,190500,1230546070,7990,7990,7990,7990,0
|
|
20240327,190400,1230546070,7990,7990,7990,7990,0
|
|
20240327,190300,1230546070,7990,7990,7990,7990,0
|
|
20240327,190200,1230546070,7990,7990,7990,7990,0
|
|
20240327,190100,1230546070,7990,7990,7990,7990,0
|
|
20240327,190000,1230546070,7990,7990,7990,7990,0
|
|
20240327,185900,1230546070,7990,7990,7990,7990,0
|
|
20240327,185800,1230546070,7990,7990,7990,7990,0
|
|
20240327,185700,1230546070,7990,7990,7990,7990,2166
|
|
20240327,185600,1230546070,7990,7990,7990,7990,0
|
|
20240327,185500,1230546070,7990,7990,7990,7990,0
|
|
20240327,185400,1230546070,7990,7990,7990,7990,0
|
|
20240327,185300,1230546070,7990,7990,7990,7990,0
|
|
20240327,185200,1230546070,7990,7990,7990,7990,0
|
|
20240327,185100,1230546070,7990,7990,7990,7990,0
|
|
20240327,185000,1230546070,7990,7990,7990,7990,0
|
|
20240327,184900,1230546070,7990,7990,7990,7990,0
|
|
20240327,184800,1230546070,7990,7990,7990,7990,0
|
|
20240327,184700,1230546070,7990,7990,7990,7990,0
|
|
20240327,184600,1230546070,7990,7990,7990,7990,0
|
|
20240327,184500,1230546070,7990,7990,7990,7990,0
|
|
20240327,184400,1230546070,7990,7990,7990,7990,0
|
|
20240327,184300,1230546070,7990,7990,7990,7990,0
|
|
20240327,184200,1230546070,7990,7990,7990,7990,0
|
|
20240327,184100,1230546070,7990,7990,7990,7990,0
|
|
20240327,184000,1230546070,7990,7990,7990,7990,0
|
|
20240327,183900,1230546070,7990,7990,7990,7990,0
|
|
20240327,183800,1230546070,7990,7990,7990,7990,0
|
|
20240327,183700,1230546070,7990,7990,7990,7990,0
|
|
20240327,183600,1230546070,7990,7990,7990,7990,0
|
|
20240327,183500,1230546070,7990,7990,7990,7990,0
|
|
20240327,183400,1230546070,7990,7990,7990,7990,0
|
|
20240327,183300,1230546070,7990,7990,7990,7990,0
|
|
20240327,183200,1230546070,7990,7990,7990,7990,0
|
|
20240327,183100,1230546070,7990,7990,7990,7990,0
|
|
20240327,183000,1230546070,7990,7990,7990,7990,0
|
|
20240327,182900,1230546070,7990,7990,7990,7990,0
|
|
20240327,182800,1230546070,7990,7990,7990,7990,0
|
|
20240327,182700,1230546070,7990,7990,7990,7990,2166
|
|
20240327,182600,1230546070,7990,7990,7990,7990,0
|
|
20240327,182500,1230546070,7990,7990,7990,7990,0
|
|
20240327,182400,1230546070,7990,7990,7990,7990,0
|
|
20240327,182300,1230546070,7990,7990,7990,7990,0
|
|
20240327,182200,1230546070,7990,7990,7990,7990,0
|
|
20240327,182100,1230546070,7990,7990,7990,7990,0
|
|
20240327,182000,1230546070,7990,7990,7990,7990,0
|
|
20240327,181900,1230546070,7990,7990,7990,7990,0
|
|
20240327,181800,1230546070,7990,7990,7990,7990,0
|
|
20240327,181700,1230546070,7990,7990,7990,7990,0
|
|
20240327,181600,1230546070,7990,7990,7990,7990,0
|
|
20240327,181500,1230546070,7990,7990,7990,7990,0
|
|
20240327,181400,1230546070,7990,7990,7990,7990,0
|
|
20240327,181300,1230546070,7990,7990,7990,7990,0
|
|
20240327,181200,1230546070,7990,7990,7990,7990,0
|
|
20240327,181100,1230546070,7990,7990,7990,7990,0
|
|
20240327,181000,1230546070,7990,7990,7990,7990,0
|
|
20240327,180900,1230546070,7990,7990,7990,7990,0
|
|
20240327,180800,1230546070,7990,7990,7990,7990,0
|
|
20240327,180700,1230546070,7990,7990,7990,7990,0
|
|
20240327,180600,1230546070,7990,7990,7990,7990,0
|
|
20240327,180500,1230546070,7990,7990,7990,7990,0
|
|
20240327,180400,1230546070,7990,7990,7990,7990,0
|
|
20240327,180300,1230546070,7990,7990,7990,7990,0
|
|
20240327,180200,1230546070,7990,7990,7990,7990,0
|
|
20240327,180100,1230546070,7990,7990,7990,7990,0
|
|
20240327,180000,1230546070,7990,7990,7990,7990,0
|
|
20240327,175900,1230546070,7990,7990,7990,7990,0
|
|
20240327,175800,1230546070,7990,7990,7990,7990,0
|
|
20240327,175700,1230546070,7990,7990,7990,7990,2166
|
|
20240327,175600,1230546070,7990,7990,7990,7990,0
|
|
20240327,175500,1230546070,7990,7990,7990,7990,0
|
|
20240327,175400,1230546070,7990,7990,7990,7990,0
|
|
20240327,175300,1230546070,7990,7990,7990,7990,0
|
|
20240327,175200,1230546070,7990,7990,7990,7990,0
|
|
20240327,175100,1230546070,7990,7990,7990,7990,0
|
|
20240327,175000,1230546070,7990,7990,7990,7990,0
|
|
20240327,174900,1230546070,7990,7990,7990,7990,0
|
|
20240327,174800,1230546070,7990,7990,7990,7990,0
|
|
20240327,174700,1230546070,7990,7990,7990,7990,0
|
|
20240327,174600,1230546070,7990,7990,7990,7990,0
|
|
20240327,174500,1230546070,7990,7990,7990,7990,0
|
|
20240327,174400,1230546070,7990,7990,7990,7990,0
|
|
20240327,174300,1230546070,7990,7990,7990,7990,0
|
|
20240327,174200,1230546070,7990,7990,7990,7990,0
|
|
20240327,174100,1230546070,7990,7990,7990,7990,0
|
|
20240327,174000,1230546070,7990,7990,7990,7990,0
|
|
20240327,173900,1230546070,7990,7990,7990,7990,0
|
|
20240327,173800,1230546070,7990,7990,7990,7990,0
|
|
20240327,173700,1230546070,7990,7990,7990,7990,0
|
|
20240327,173600,1230546070,7990,7990,7990,7990,0
|
|
20240327,173500,1230546070,7990,7990,7990,7990,0
|
|
20240327,173400,1230546070,7990,7990,7990,7990,0
|
|
20240327,173300,1230546070,7990,7990,7990,7990,0
|
|
20240327,173200,1230546070,7990,7990,7990,7990,0
|
|
20240327,173100,1230546070,7990,7990,7990,7990,0
|
|
20240327,173000,1230546070,7990,7990,7990,7990,0
|
|
20240327,172900,1230546070,7990,7990,7990,7990,0
|
|
20240327,172800,1230546070,7990,7990,7990,7990,0
|
|
20240327,172700,1230546070,7990,7990,7990,7990,2166
|
|
20240327,172600,1230546070,7990,7990,7990,7990,0
|
|
20240327,172500,1230546070,7990,7990,7990,7990,0
|
|
20240327,172400,1230546070,7990,7990,7990,7990,0
|
|
20240327,172300,1230546070,7990,7990,7990,7990,0
|
|
20240327,172200,1230546070,7990,7990,7990,7990,0
|
|
20240327,172100,1230546070,7990,7990,7990,7990,0
|
|
20240327,172000,1230546070,7990,7990,7990,7990,0
|
|
20240327,171900,1230546070,7990,7990,7990,7990,0
|
|
20240327,171800,1230546070,7990,7990,7990,7990,0
|
|
20240327,171700,1230546070,7990,7990,7990,7990,0
|
|
20240327,171600,1230546070,7990,7990,7990,7990,0
|
|
20240327,171500,1230546070,7990,7990,7990,7990,0
|
|
20240327,171400,1230546070,7990,7990,7990,7990,0
|
|
20240327,171300,1230546070,7990,7990,7990,7990,0
|
|
20240327,171200,1230546070,7990,7990,7990,7990,0
|
|
20240327,171100,1230546070,7990,7990,7990,7990,0
|
|
20240327,171000,1230546070,7990,7990,7990,7990,0
|
|
20240327,170900,1230546070,7990,7990,7990,7990,0
|
|
20240327,170800,1230546070,7990,7990,7990,7990,0
|
|
20240327,170700,1230546070,7990,7990,7990,7990,0
|
|
20240327,170600,1230546070,7990,7990,7990,7990,0
|
|
20240327,170500,1230546070,7990,7990,7990,7990,0
|
|
20240327,170400,1230546070,7990,7990,7990,7990,0
|
|
20240327,170300,1230546070,7990,7990,7990,7990,0
|
|
20240327,170200,1230546070,7990,7990,7990,7990,0
|
|
20240327,170100,1230546070,7990,7990,7990,7990,0
|
|
20240327,170000,1230546070,7990,7990,7990,7990,0
|
|
20240327,165900,1230546070,7990,7990,7990,7990,0
|
|
20240327,165800,1230546070,7990,7990,7990,7990,0
|
|
20240327,165700,1230546070,7990,7990,7990,7990,2166
|
|
20240327,165600,1230546070,7990,7990,7990,7990,0
|
|
20240327,165500,1230546070,7990,7990,7990,7990,0
|
|
20240327,165400,1230546070,7990,7990,7990,7990,0
|
|
20240327,165300,1230546070,7990,7990,7990,7990,0
|
|
20240327,165200,1230546070,7990,7990,7990,7990,0
|
|
20240327,165100,1230546070,7990,7990,7990,7990,0
|
|
20240327,165000,1230546070,7990,7990,7990,7990,0
|
|
20240327,164900,1230546070,7990,7990,7990,7990,0
|
|
20240327,164800,1230546070,7990,7990,7990,7990,0
|
|
20240327,164700,1230546070,7990,7990,7990,7990,0
|
|
20240327,164600,1230546070,7990,7990,7990,7990,0
|
|
20240327,164500,1230546070,7990,7990,7990,7990,0
|
|
20240327,164400,1230546070,7990,7990,7990,7990,0
|
|
20240327,164300,1230546070,7990,7990,7990,7990,0
|
|
20240327,164200,1230546070,7990,7990,7990,7990,0
|
|
20240327,164100,1230546070,7990,7990,7990,7990,0
|
|
20240327,164000,1230546070,7990,7990,7990,7990,0
|
|
20240327,163900,1230546070,7990,7990,7990,7990,0
|
|
20240327,163800,1230546070,7990,7990,7990,7990,0
|
|
20240327,163700,1230546070,7990,7990,7990,7990,0
|
|
20240327,163600,1230546070,7990,7990,7990,7990,0
|
|
20240327,163500,1230546070,7990,7990,7990,7990,0
|
|
20240327,163400,1230546070,7990,7990,7990,7990,0
|
|
20240327,163300,1230546070,7990,7990,7990,7990,0
|
|
20240327,163200,1230546070,7990,7990,7990,7990,0
|
|
20240327,163100,1230546070,7990,7990,7990,7990,0
|
|
20240327,163000,1230546070,7990,7990,7990,7990,0
|
|
20240327,162900,1230546070,7990,7990,7990,7990,0
|
|
20240327,162800,1230546070,7990,7990,7990,7990,0
|
|
20240327,162700,1230546070,7990,7990,7990,7990,2166
|
|
20240327,162600,1230546070,7990,7990,7990,7990,0
|
|
20240327,162500,1230546070,7990,7990,7990,7990,0
|
|
20240327,162400,1230546070,7990,7990,7990,7990,0
|
|
20240327,162300,1230546070,7990,7990,7990,7990,0
|
|
20240327,162200,1230546070,7990,7990,7990,7990,0
|
|
20240327,162100,1230546070,7990,7990,7990,7990,0
|
|
20240327,162000,1230546070,7990,7990,7990,7990,0
|
|
20240327,161900,1230546070,7990,7990,7990,7990,0
|
|
20240327,161800,1230546070,7990,7990,7990,7990,0
|
|
20240327,161700,1230546070,7990,7990,7990,7990,0
|
|
20240327,161600,1230546070,7990,7990,7990,7990,0
|
|
20240327,161500,1230546070,7990,7990,7990,7990,0
|
|
20240327,161400,1230546070,7990,7990,7990,7990,0
|
|
20240327,161300,1230546070,7990,7990,7990,7990,0
|
|
20240327,161200,1230546070,7990,7990,7990,7990,0
|
|
20240327,161100,1230546070,7990,7990,7990,7990,0
|
|
20240327,161000,1230546070,7990,7990,7990,7990,0
|
|
20240327,160900,1230546070,7990,7990,7990,7990,0
|
|
20240327,160800,1230546070,7990,7990,7990,7990,0
|
|
20240327,160700,1230546070,7990,7990,7990,7990,0
|
|
20240327,160600,1230546070,7990,7990,7990,7990,0
|
|
20240327,160500,1230546070,7990,7990,7990,7990,0
|
|
20240327,160400,1230546070,7990,7990,7990,7990,0
|
|
20240327,160300,1230546070,7990,7990,7990,7990,0
|
|
20240327,160200,1230546070,7990,7990,7990,7990,0
|
|
20240327,160100,1230546070,7990,7990,7990,7990,0
|
|
20240327,160000,1230546070,7990,7990,7990,7990,0
|
|
20240327,155900,1230546070,7990,7990,7990,7990,0
|
|
20240327,155800,1230546070,7990,7990,7990,7990,0
|
|
20240327,155700,1230546070,7990,7990,7990,7990,2166
|
|
20240327,155600,1230546070,7990,7990,7990,7990,0
|
|
20240327,155500,1230546070,7990,7990,7990,7990,0
|
|
20240327,155400,1230546070,7990,7990,7990,7990,0
|
|
20240327,155300,1230546070,7990,7990,7990,7990,0
|
|
20240327,155200,1230546070,7990,7990,7990,7990,0
|
|
20240327,155100,1230546070,7990,7990,7990,7990,0
|
|
20240327,155000,1230546070,7990,7990,7990,7990,0
|
|
20240327,154900,1230546070,7990,7990,7990,7990,0
|
|
20240327,154800,1230546070,7990,7990,7990,7990,0
|
|
20240327,154700,1230546070,7990,7990,7990,7990,0
|
|
20240327,154600,1230546070,7990,7990,7990,7990,0
|
|
20240327,154500,1230546070,7990,7990,7990,7990,0
|
|
20240327,154400,1230546070,7990,7990,7990,7990,0
|
|
20240327,154300,1230546070,7990,7990,7990,7990,0
|
|
20240327,154200,1230546070,7990,7990,7990,7990,0
|
|
20240327,154100,1230546070,7990,7990,7990,7990,0
|
|
20240327,154000,1230546070,7990,7990,7990,7990,0
|
|
20240327,153900,1230546070,7990,7990,7990,7990,0
|
|
20240327,153800,1230546070,7990,7990,7990,7990,0
|
|
20240327,153700,1230546070,7990,7990,7990,7990,0
|
|
20240327,153600,1230546070,7990,7990,7990,7990,0
|
|
20240327,153500,1230546070,7990,7990,7990,7990,0
|
|
20240327,153400,1230546070,7990,7990,7990,7990,0
|
|
20240327,153300,1230546070,7990,7990,7990,7990,0
|
|
20240327,153200,1230546070,7990,7990,7990,7990,0
|
|
20240327,153100,1230546070,7990,7990,7990,7990,0
|
|
20240327,153000,1230546070,7990,7990,7990,7990,2166
|
|
20240327,152900,1213239730,7990,7990,7990,7990,0
|
|
20240327,152800,1213239730,7990,7990,7990,7990,0
|
|
20240327,152700,1213239730,7990,7990,7990,7990,0
|
|
20240327,152600,1213239730,7990,7990,7990,7990,0
|
|
20240327,152500,1213239730,7990,7990,7990,7990,0
|
|
20240327,152400,1213239730,7990,7990,7990,7990,0
|
|
20240327,152300,1213239730,7990,7990,7990,7990,0
|
|
20240327,152200,1213239730,7990,7990,7990,7990,0
|
|
20240327,152100,1213239730,7990,7990,7990,7990,0
|
|
20240327,152000,1213239730,7990,7990,7990,7990,0
|
|
20240327,151900,1213239730,7990,7990,7990,7990,309
|
|
20240327,151800,1210770820,7990,8000,8000,7990,110
|
|
20240327,151700,1209891760,8000,8000,8000,7990,126
|
|
20240327,151600,1208883770,8000,7990,8000,7990,249
|
|
20240327,151500,1206893840,7990,7990,7990,7990,66
|
|
20240327,151400,1206366500,8000,7990,8000,7990,499
|
|
20240327,151300,1202377280,7990,7990,7990,7980,215
|
|
20240327,151200,1200660150,8000,7980,8000,7980,135
|
|
20240327,151100,1199580710,7990,8000,8000,7990,98
|
|
20240327,151000,1198797000,8000,7950,8000,7950,241
|
|
20240327,150900,1196875260,7980,7970,7980,7950,1787
|
|
20240327,150800,1182652030,7980,7980,7980,7970,139
|
|
20240327,150700,1181543540,7980,7970,7980,7960,306
|
|
20240327,150600,1179105770,7970,8010,8010,7970,509
|
|
20240327,150500,1175042010,8010,8010,8010,8000,24
|
|
20240327,150400,1174849840,8010,7970,8010,7970,501
|
|
20240327,150300,1170853870,7970,8010,8010,7970,432
|
|
20240327,150200,1167404790,7980,7980,7980,7970,628
|
|
20240327,150100,1162393660,7980,7980,8010,7980,567
|
|
20240327,150000,1157868100,8000,8020,8020,7980,360
|
|
20240327,145900,1154990430,8020,7990,8020,7990,39
|
|
20240327,145800,1154678650,8000,8010,8020,7990,779
|
|
20240327,145700,1148446260,8000,8010,8010,8000,170
|
|
20240327,145600,1147086130,8010,8010,8010,8000,268
|
|
20240327,145500,1144939460,8010,8010,8020,8000,67
|
|
20240327,145400,1144402640,8020,8020,8020,7980,318
|
|
20240327,145300,1141855870,8020,8020,8020,8020,41
|
|
20240327,145200,1141527050,8020,8020,8020,8010,81
|
|
20240327,145100,1140877730,8000,8020,8020,8000,553
|
|
20240327,145000,1136444720,8010,8020,8020,8010,86
|
|
20240327,144900,1135755220,8020,8020,8020,8010,56
|
|
20240327,144800,1135306290,8020,8000,8020,7990,846
|
|
20240327,144700,1128525870,8000,8000,8000,7990,91
|
|
20240327,144600,1127798120,8000,7980,8010,7980,196
|
|
20240327,144500,1126230720,7980,7980,8020,7970,518
|
|
20240327,144400,1122098650,8020,7990,8020,7990,536
|
|
20240327,144300,1117814140,7990,7980,7990,7980,38
|
|
20240327,144200,1117510760,7960,7980,7980,7940,248
|
|
20240327,144100,1115537230,7980,7950,7990,7950,2915
|
|
20240327,144000,1092357770,7950,7990,7990,7950,3278
|
|
20240327,143900,1066263320,7980,7990,7990,7980,970
|
|
20240327,143800,1058514560,7990,7990,7990,7980,288
|
|
20240327,143700,1056213610,7980,7990,7990,7980,33
|
|
20240327,143600,1055950140,7990,7990,7990,7980,185
|
|
20240327,143500,1054472800,7990,7990,7990,7980,290
|
|
20240327,143400,1052155710,7990,8030,8030,7990,1122
|
|
20240327,143300,1043182310,8030,8020,8030,8020,347
|
|
20240327,143200,1040398690,8020,8020,8020,8020,36
|
|
20240327,143100,1040109970,8020,8020,8030,8010,108
|
|
20240327,143000,1039243970,8010,8020,8030,8010,163
|
|
20240327,142900,1037936270,8030,7980,8030,7980,2734
|
|
20240327,142800,1016091470,7980,7990,7990,7980,223
|
|
20240327,142700,1014311160,7990,7950,7990,7950,128
|
|
20240327,142600,1013291120,7950,8000,8000,7950,5774
|
|
20240327,142500,967336170,8000,7990,8000,7980,67
|
|
20240327,142400,966800530,7970,8000,8000,7970,833
|
|
20240327,142300,960152380,7990,8000,8000,7990,74
|
|
20240327,142200,959560510,8000,7970,8000,7970,1157
|
|
20240327,142100,950335810,7980,7980,7980,7950,5179
|
|
20240327,142000,909116450,7990,8000,8000,7980,2817
|
|
20240327,141900,886611270,8000,8000,8000,8000,61
|
|
20240327,141800,886123270,8000,8000,8000,7990,698
|
|
20240327,141700,880541530,8000,8050,8050,7990,6002
|
|
20240327,141600,832455440,8050,8050,8050,8050,90
|
|
20240327,141500,831730940,8050,8050,8050,8040,91
|
|
20240327,141400,830998560,8050,8050,8050,8050,62
|
|
20240327,141300,830499460,8050,8060,8060,8050,499
|
|
20240327,141200,826481290,8060,8060,8060,8050,94
|
|
20240327,141100,825723820,8060,8060,8060,8060,38
|
|
20240327,141000,825417540,8060,8070,8070,8060,211
|
|
20240327,140900,823716390,8070,8070,8070,8060,46
|
|
20240327,140800,823345320,8070,8070,8070,8070,46
|
|
20240327,140700,822974100,8060,8060,8070,8050,159
|
|
20240327,140600,821692650,8070,8070,8070,8060,64
|
|
20240327,140500,821176510,8070,8060,8070,8050,1712
|
|
20240327,140400,807388090,8070,8100,8100,8070,2067
|
|
20240327,140300,790703870,8100,8100,8100,8100,30
|
|
20240327,140200,790460870,8090,8100,8100,8090,93
|
|
20240327,140100,789707790,8100,8100,8100,8080,214
|
|
20240327,140000,787975820,8100,8110,8110,8100,27
|
|
20240327,135900,787757050,8110,8110,8110,8080,228
|
|
20240327,135800,785911130,8090,8110,8110,8090,70
|
|
20240327,135700,785343980,8100,8110,8110,8090,166
|
|
20240327,135600,783999440,8110,8110,8110,8090,123
|
|
20240327,135500,783002740,8120,8120,8130,8090,133
|
|
20240327,135400,781924710,8120,8100,8120,8100,104
|
|
20240327,135300,781081080,8100,8100,8120,8080,113
|
|
20240327,135200,780165590,8110,8100,8120,8100,81
|
|
20240327,135100,779508780,8100,8090,8100,8090,180
|
|
20240327,135000,778051720,8100,8110,8120,8100,127
|
|
20240327,134900,777021710,8090,8120,8120,8090,104
|
|
20240327,134800,776178560,8120,8120,8120,8100,139
|
|
20240327,134700,775050930,8120,8120,8120,8100,120
|
|
20240327,134600,774077650,8120,8120,8120,8110,142
|
|
20240327,134500,772925290,8120,8080,8120,8080,181
|
|
20240327,134400,771459020,8090,8090,8090,8080,114
|
|
20240327,134300,770537260,8090,8090,8100,8080,118
|
|
20240327,134200,769582730,8080,8090,8090,8080,145
|
|
20240327,134100,768410290,8090,8090,8100,8090,214
|
|
20240327,134000,766677740,8090,8100,8100,8080,742
|
|
20240327,133900,760678860,8100,8110,8110,8090,391
|
|
20240327,133800,757511940,8110,8110,8110,8100,275
|
|
20240327,133700,755283870,8110,8120,8130,8100,167
|
|
20240327,133600,753929560,8120,8130,8130,8100,167
|
|
20240327,133500,752573030,8130,8130,8130,8120,107
|
|
20240327,133400,751703750,8130,8120,8130,8110,84
|
|
20240327,133300,751022150,8120,8130,8130,8110,308
|
|
20240327,133200,748521160,8120,8110,8130,8100,113
|
|
20240327,133100,747604710,8110,8110,8130,8100,115
|
|
20240327,133000,746671250,8110,8120,8120,8110,105
|
|
20240327,132900,745819120,8120,8130,8130,8110,146
|
|
20240327,132800,744633620,8130,8120,8130,8100,285
|
|
20240327,132700,742319940,8130,8130,8130,8110,174
|
|
20240327,132600,740906060,8130,8130,8130,8110,150
|
|
20240327,132500,739688650,8130,8130,8130,8120,106
|
|
20240327,132400,738827550,8130,8130,8130,8120,161
|
|
20240327,132300,737519460,8130,8130,8130,8110,112
|
|
20240327,132200,736609340,8130,8130,8130,8110,106
|
|
20240327,132100,735748450,8130,8110,8130,8110,125
|
|
20240327,132000,734733510,8120,8110,8130,8100,159
|
|
20240327,131900,733445050,8110,8130,8130,8100,147
|
|
20240327,131800,732251020,8130,8120,8130,8100,118
|
|
20240327,131700,731292940,8120,8130,8130,8120,94
|
|
20240327,131600,730529160,8130,8130,8130,8100,138
|
|
20240327,131500,729408140,8130,8130,8130,8120,86
|
|
20240327,131400,728709700,8120,8130,8130,8120,147
|
|
20240327,131300,727515690,8130,8130,8130,8120,132
|
|
20240327,131200,726443390,8130,8130,8130,8120,130
|
|
20240327,131100,725387180,8130,8110,8130,8100,167
|
|
20240327,131000,724033600,8110,8110,8110,8100,67
|
|
20240327,130900,723490300,8110,8110,8120,8100,112
|
|
20240327,130800,722581570,8110,8110,8120,8110,140
|
|
20240327,130700,721445280,8120,8110,8120,8110,148
|
|
20240327,130600,720244340,8110,8120,8120,8110,115
|
|
20240327,130500,719311090,8120,8110,8120,8110,109
|
|
20240327,130400,718426890,8110,8120,8120,8100,79
|
|
20240327,130300,717786400,8120,8120,8120,8080,399
|
|
20240327,130200,714553470,8120,8120,8120,8110,130
|
|
20240327,130100,713498370,8120,8110,8120,8110,222
|
|
20240327,130000,711696920,8110,8110,8110,8100,145
|
|
20240327,125900,710521600,8110,8110,8110,8090,103
|
|
20240327,125800,709687920,8110,8110,8110,8100,93
|
|
20240327,125700,708933830,8110,8110,8110,8090,324
|
|
20240327,125600,706309470,8110,8110,8120,8110,123
|
|
20240327,125500,705311180,8110,8120,8120,8110,138
|
|
20240327,125400,704191000,8120,8100,8120,8100,86
|
|
20240327,125300,703493490,8100,8100,8100,8090,129
|
|
20240327,125200,702449220,8100,8100,8100,8090,106
|
|
20240327,125100,701591230,8090,8100,8100,8080,133
|
|
20240327,125000,700514670,8100,8100,8100,8080,150
|
|
20240327,124900,699300990,8100,8100,8120,8080,205
|
|
20240327,124800,697640520,8100,8100,8100,8080,145
|
|
20240327,124700,696467090,8100,8090,8100,8080,152
|
|
20240327,124600,695236750,8100,8080,8100,8080,284
|
|
20240327,124500,692941730,8080,8100,8100,8070,3211
|
|
20240327,124400,667006640,8100,8100,8100,8090,143
|
|
20240327,124300,665848770,8100,8100,8100,8090,137
|
|
20240327,124200,664739800,8100,8090,8100,8090,188
|
|
20240327,124100,663217670,8100,8100,8130,8090,285
|
|
20240327,124000,660908990,8100,8100,8100,8090,111
|
|
20240327,123900,660010500,8100,8090,8100,8090,197
|
|
20240327,123800,658415450,8100,8120,8130,8090,138
|
|
20240327,123700,657296970,8120,8110,8120,8100,608
|
|
20240327,123600,652371320,8110,8110,8130,8100,193
|
|
20240327,123500,650805280,8120,8130,8130,8090,97
|
|
20240327,123400,650018090,8130,8130,8130,8120,106
|
|
20240327,123300,649156870,8130,8130,8130,8100,244
|
|
20240327,123200,647176780,8110,8130,8130,8110,89
|
|
20240327,123100,646454430,8130,8110,8130,8110,139
|
|
20240327,123000,645325660,8120,8120,8120,8110,122
|
|
20240327,122900,644335460,8100,8120,8120,8100,122
|
|
20240327,122800,643346020,8120,8110,8120,8110,133
|
|
20240327,122700,642266610,8110,8110,8120,8110,112
|
|
20240327,122600,641357930,8110,8110,8110,8100,203
|
|
20240327,122500,639713000,8110,8110,8110,8100,157
|
|
20240327,122400,638440260,8110,8110,8120,8100,108
|
|
20240327,122300,637564370,8110,8100,8120,8100,113
|
|
20240327,122200,636647670,8110,8110,8120,8100,68
|
|
20240327,122100,636096200,8110,8110,8130,8100,95
|
|
20240327,122000,635325670,8120,8120,8130,8120,109
|
|
20240327,121900,634440030,8120,8120,8120,8110,206
|
|
20240327,121800,632768980,8120,8140,8140,8110,104
|
|
20240327,121700,631924180,8140,8120,8140,8110,326
|
|
20240327,121600,629274520,8130,8130,8130,8110,100
|
|
20240327,121500,628462350,8140,8130,8140,8110,194
|
|
20240327,121400,626885800,8130,8130,8130,8120,68
|
|
20240327,121300,626333310,8130,8130,8130,8120,90
|
|
20240327,121200,625601890,8130,8120,8140,8120,161
|
|
20240327,121100,624293390,8130,8130,8130,8120,84
|
|
20240327,121000,623610670,8130,8130,8130,8130,63
|
|
20240327,120900,623098480,8140,8130,8140,8120,129
|
|
20240327,120800,622049760,8130,8130,8130,8130,71
|
|
20240327,120700,621472530,8120,8130,8130,8120,71
|
|
20240327,120600,620895400,8130,8120,8130,8090,170
|
|
20240327,120500,619516240,8110,8120,8130,8090,88
|
|
20240327,120400,618802730,8120,8110,8120,8110,83
|
|
20240327,120300,618129240,8110,8120,8120,8090,75
|
|
20240327,120200,617521400,8120,8110,8120,8090,92
|
|
20240327,120100,616776210,8120,8110,8120,8090,109
|
|
20240327,120000,615892130,8110,8120,8130,8100,108
|
|
20240327,115900,615015570,8120,8120,8130,8110,86
|
|
20240327,115800,614317250,8110,8130,8130,8110,109
|
|
20240327,115700,613431790,8130,8130,8130,8110,103
|
|
20240327,115600,612595080,8120,8120,8120,8110,82
|
|
20240327,115500,611929680,8110,8110,8120,8110,292
|
|
20240327,115400,609561370,8110,8110,8110,8080,58
|
|
20240327,115300,609091980,8120,8100,8120,8090,111
|
|
20240327,115200,608192490,8100,8110,8110,8090,79
|
|
20240327,115100,607552740,8110,8090,8110,8080,114
|
|
20240327,115000,606629750,8100,8100,8110,8100,65
|
|
20240327,114900,606103170,8110,8110,8110,8100,47
|
|
20240327,114800,605722230,8100,8100,8110,8100,104
|
|
20240327,114700,604879430,8090,8110,8110,8090,71
|
|
20240327,114600,604305000,8080,8130,8130,8080,101
|
|
20240327,114500,603485390,8130,8130,8130,8120,196
|
|
20240327,114400,601892790,8100,8090,8100,8080,1617
|
|
20240327,114300,588811010,8090,8090,8090,8070,96
|
|
20240327,114200,588035390,8090,8070,8090,8070,309
|
|
20240327,114100,585540120,8080,8090,8090,8070,104
|
|
20240327,114000,584699800,8090,8080,8090,8080,92
|
|
20240327,113900,583955960,8090,8080,8090,8080,143
|
|
20240327,113800,582799890,8090,8070,8090,8070,400
|
|
20240327,113700,579564360,8080,8090,8090,8080,84
|
|
20240327,113600,578885310,8090,8090,8090,8070,136
|
|
20240327,113500,577786480,8090,8080,8090,8060,122
|
|
20240327,113400,576801210,8080,8090,8090,8060,330
|
|
20240327,113300,574139150,8090,8090,8090,8070,100
|
|
20240327,113200,573331160,8090,8070,8090,8060,2351
|
|
20240327,113100,554337910,8060,8060,8070,8050,2015
|
|
20240327,113000,538097330,8060,8060,8060,8050,218
|
|
20240327,112900,536341540,8050,8050,8060,8050,277
|
|
20240327,112800,534111150,8060,8060,8060,8050,119
|
|
20240327,112700,533152260,8060,8060,8060,8050,448
|
|
20240327,112600,529543940,8050,8050,8060,8050,125
|
|
20240327,112500,528537200,8060,8060,8060,8050,218
|
|
20240327,112400,526780820,8050,8060,8060,8050,389
|
|
20240327,112300,523647780,8060,8060,8060,8050,230
|
|
20240327,112200,521795720,8050,8060,8060,8050,555
|
|
20240327,112100,517327640,8060,8060,8060,8050,266
|
|
20240327,112000,515185770,8060,8060,8060,8050,304
|
|
20240327,111900,512737170,8060,8060,8060,8050,266
|
|
20240327,111800,510594300,8060,8060,8060,8050,318
|
|
20240327,111700,508031960,8060,8060,8060,8050,1443
|
|
20240327,111600,496402090,8060,8080,8080,8060,1581
|
|
20240327,111500,483643470,8080,8080,8090,8070,38
|
|
20240327,111400,483336360,8080,8080,8090,8080,108
|
|
20240327,111300,482463420,8090,8080,8090,8070,112
|
|
20240327,111200,481558380,8080,8080,8090,8080,676
|
|
20240327,111100,476096170,8090,8090,8090,8080,146
|
|
20240327,111000,474915620,8080,8090,8100,8080,683
|
|
20240327,110900,469390300,8090,8090,8090,8080,124
|
|
20240327,110800,468388040,8090,8100,8100,8080,723
|
|
20240327,110700,462538740,8090,8100,8100,8090,125
|
|
20240327,110600,461526970,8100,8100,8100,8090,201
|
|
20240327,110500,459899370,8100,8100,8110,8090,4166
|
|
20240327,110400,426193530,8100,8100,8100,8090,207
|
|
20240327,110300,424517600,8100,8110,8110,8100,665
|
|
20240327,110200,419130330,8110,8130,8130,8110,1409
|
|
20240327,110100,407694910,8130,8130,8140,8120,773
|
|
20240327,110000,401409910,8140,8140,8140,8130,200
|
|
20240327,105900,399782510,8140,8180,8190,8130,80
|
|
20240327,105800,399131560,8180,8150,8180,8140,92
|
|
20240327,105700,398381120,8160,8140,8160,8140,567
|
|
20240327,105600,393765250,8150,8180,8180,8150,581
|
|
20240327,105500,389016120,8180,8180,8200,8170,2144
|
|
20240327,105400,371478050,8180,8180,8180,8180,637
|
|
20240327,105300,366267390,8180,8180,8180,8180,63
|
|
20240327,105200,365752050,8180,8180,8200,8180,461
|
|
20240327,105100,361979900,8180,8200,8210,8180,263
|
|
20240327,105000,359825610,8200,8210,8210,8200,469
|
|
20240327,104900,355979550,8210,8210,8210,8200,144
|
|
20240327,104800,354797830,8210,8220,8220,8190,137
|
|
20240327,104700,353675000,8210,8220,8220,8200,131
|
|
20240327,104600,352599460,8220,8220,8220,8210,378
|
|
20240327,104500,349493050,8220,8210,8220,8210,312
|
|
20240327,104400,346930020,8210,8230,8230,8210,169
|
|
20240327,104300,345540580,8230,8220,8230,8220,118
|
|
20240327,104200,344569750,8220,8230,8230,8220,165
|
|
20240327,104100,343213340,8220,8230,8230,8220,46
|
|
20240327,104000,342834960,8230,8230,8230,8220,118
|
|
20240327,103900,341864150,8230,8220,8230,8220,138
|
|
20240327,103800,340728590,8220,8230,8230,8220,105
|
|
20240327,103700,339865020,8230,8230,8230,8220,120
|
|
20240327,103600,338877750,8230,8230,8230,8220,289
|
|
20240327,103500,336500470,8230,8220,8230,8220,118
|
|
20240327,103400,335529800,8220,8230,8230,8220,161
|
|
20240327,103300,334205990,8230,8240,8240,8220,186
|
|
20240327,103200,332675170,8240,8230,8240,8230,176
|
|
20240327,103100,331225210,8230,8230,8240,8230,43
|
|
20240327,103000,330871020,8240,8230,8240,8230,242
|
|
20240327,102900,328878640,8240,8240,8250,8240,291
|
|
20240327,102800,326480770,8240,8230,8240,8220,576
|
|
20240327,102700,321739750,8230,8210,8230,8200,548
|
|
20240327,102600,317238000,8220,8220,8220,8210,257
|
|
20240327,102500,315125490,8220,8200,8220,8200,1598
|
|
20240327,102400,302006220,8200,8190,8210,8190,200
|
|
20240327,102300,300366480,8200,8210,8210,8200,163
|
|
20240327,102200,299029740,8200,8200,8210,8190,375
|
|
20240327,102100,295956700,8200,8190,8200,8190,594
|
|
20240327,102000,291085910,8200,8200,8200,8190,78
|
|
20240327,101900,290446520,8200,8200,8200,8190,539
|
|
20240327,101800,286027570,8200,8180,8200,8180,2900
|
|
20240327,101700,262264060,8180,8180,8190,8170,47
|
|
20240327,101600,261879580,8180,8170,8180,8170,46
|
|
20240327,101500,261503630,8170,8200,8200,8170,252
|
|
20240327,101400,259440520,8200,8200,8200,8190,190
|
|
20240327,101300,257883610,8190,8190,8200,8180,844
|
|
20240327,101200,250964930,8190,8180,8190,8180,246
|
|
20240327,101100,248952150,8180,8180,8180,8180,79
|
|
20240327,101000,248305930,8180,8190,8200,8170,1362
|
|
20240327,100900,237161400,8190,8170,8200,8170,3485
|
|
20240327,100800,208643080,8170,8180,8180,8170,200
|
|
20240327,100700,207008470,8170,8150,8180,8150,847
|
|
20240327,100600,200089990,8160,8160,8170,8160,60
|
|
20240327,100500,199600360,8160,8130,8160,8120,3411
|
|
20240327,100400,171836470,8130,8140,8140,8130,98
|
|
20240327,100300,171039680,8130,8150,8150,8130,150
|
|
20240327,100200,169818780,8160,8160,8160,8160,154
|
|
20240327,100100,168562140,8170,8180,8180,8170,243
|
|
20240327,100000,166576600,8170,8160,8180,8160,449
|
|
20240327,095900,162908730,8160,8130,8160,8130,891
|
|
20240327,095800,155642910,8130,8120,8130,8120,36
|
|
20240327,095700,155350360,8120,8120,8120,8110,1406
|
|
20240327,095600,143937340,8120,8120,8120,8110,369
|
|
20240327,095500,140941220,8120,8110,8120,8110,136
|
|
20240327,095400,139837030,8100,8100,8100,8100,110
|
|
20240327,095300,138946030,8100,8100,8100,8090,50
|
|
20240327,095200,138541200,8100,8100,8100,8100,23
|
|
20240327,095100,138354900,8100,8100,8100,8090,52
|
|
20240327,095000,137933940,8100,8090,8100,8080,36
|
|
20240327,094900,137642850,8090,8090,8090,8090,408
|
|
20240327,094800,134342130,8090,8090,8090,8090,219
|
|
20240327,094700,132570420,8100,8090,8100,8090,104
|
|
20240327,094600,131728180,8100,8100,8100,8100,0
|
|
20240327,094500,131728180,8100,8090,8100,8090,90
|
|
20240327,094400,130999320,8090,8090,8090,8090,344
|
|
20240327,094300,128216360,8090,8100,8100,8090,67
|
|
20240327,094200,127673780,8090,8090,8090,8090,38
|
|
20240327,094100,127366360,8080,8100,8100,8080,200
|
|
20240327,094000,125748360,8100,8150,8150,8100,558
|
|
20240327,093900,121220770,8130,8130,8130,8130,196
|
|
20240327,093800,119627290,8150,8150,8150,8150,13
|
|
20240327,093700,119521340,8130,8130,8150,8130,54
|
|
20240327,093600,119082260,8120,8120,8120,8120,30
|
|
20240327,093500,118838660,8160,8160,8160,8160,2
|
|
20240327,093400,118822340,8160,8170,8170,8140,1079
|
|
20240327,093300,110017610,8170,8170,8170,8170,257
|
|
20240327,093200,107917920,8170,8140,8170,8140,482
|
|
20240327,093100,103980070,8140,8130,8140,8130,445
|
|
20240327,093000,100361150,8140,8120,8140,8120,54
|
|
20240327,092900,99922590,8120,8120,8120,8120,0
|
|
20240327,092800,99922590,8120,8120,8120,8120,370
|
|
20240327,092700,96918190,8180,8190,8190,8160,1753
|
|
20240327,092600,82587830,8190,8070,8190,8070,2846
|
|
20240327,092500,59435610,8020,8030,8030,8020,305
|
|
20240327,092400,56988780,8080,8080,8080,8080,141
|
|
20240327,092300,55849500,8080,8030,8080,8030,1264
|
|
20240327,092200,45679290,8030,8030,8030,8030,0
|
|
20240327,092100,45679290,8030,8020,8030,8020,13
|
|
20240327,092000,45574910,8000,8000,8000,8000,0
|
|
20240327,091900,45574910,8000,8000,8000,8000,37
|
|
20240327,091800,45278910,8000,8040,8040,8000,523
|
|
20240327,091700,41094510,8000,8000,8000,8000,215
|
|
20240327,091600,39374510,8000,8000,8000,8000,18
|
|
20240327,091500,39230510,8000,8000,8010,8000,164
|
|
20240327,091400,37918410,8000,8000,8000,8000,100
|
|
20240327,091300,37118410,8000,8040,8040,8000,101
|
|
20240327,091200,36308410,8040,8040,8040,8040,4
|
|
20240327,091100,36276250,7990,7990,7990,7990,0
|
|
20240327,091000,36276250,7990,7990,7990,7990,855
|
|
20240327,090900,29444800,7990,8050,8050,7990,821
|
|
20240327,090800,22868900,8050,8050,8050,8050,244
|
|
20240327,090700,20904700,8050,8050,8050,8050,54
|
|
20240327,090600,20470000,8050,7990,8050,7990,79
|
|
20240327,090500,19838730,8040,8040,8040,8040,12
|
|
20240327,090400,19742250,8050,8040,8050,8040,10
|
|
20240327,090300,19661780,8050,8050,8050,7950,2292
|
|
20240327,090200,1344350,8050,8050,8050,8050,114
|
|
20240327,090100,426650,8050,8050,8050,8050,1
|
|
20240327,090000,418600,8050,8050,8050,8050,31
|