629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192600,2593077810,7870,7870,7870,7870,3920
|
|
20240325,192500,2593077810,7870,7870,7870,7870,0
|
|
20240325,192400,2593077810,7870,7870,7870,7870,0
|
|
20240325,192300,2593077810,7870,7870,7870,7870,0
|
|
20240325,192200,2593077810,7870,7870,7870,7870,0
|
|
20240325,192100,2593077810,7870,7870,7870,7870,0
|
|
20240325,192000,2593077810,7870,7870,7870,7870,0
|
|
20240325,191900,2593077810,7870,7870,7870,7870,0
|
|
20240325,191800,2593077810,7870,7870,7870,7870,0
|
|
20240325,191700,2593077810,7870,7870,7870,7870,0
|
|
20240325,191600,2593077810,7870,7870,7870,7870,0
|
|
20240325,191500,2593077810,7870,7870,7870,7870,0
|
|
20240325,191400,2593077810,7870,7870,7870,7870,0
|
|
20240325,191300,2593077810,7870,7870,7870,7870,0
|
|
20240325,191200,2593077810,7870,7870,7870,7870,0
|
|
20240325,191100,2593077810,7870,7870,7870,7870,0
|
|
20240325,191000,2593077810,7870,7870,7870,7870,0
|
|
20240325,190900,2593077810,7870,7870,7870,7870,0
|
|
20240325,190800,2593077810,7870,7870,7870,7870,0
|
|
20240325,190700,2593077810,7870,7870,7870,7870,0
|
|
20240325,190600,2593077810,7870,7870,7870,7870,0
|
|
20240325,190500,2593077810,7870,7870,7870,7870,0
|
|
20240325,190400,2593077810,7870,7870,7870,7870,0
|
|
20240325,190300,2593077810,7870,7870,7870,7870,0
|
|
20240325,190200,2593077810,7870,7870,7870,7870,0
|
|
20240325,190100,2593077810,7870,7870,7870,7870,0
|
|
20240325,190000,2593077810,7870,7870,7870,7870,0
|
|
20240325,185900,2593077810,7870,7870,7870,7870,0
|
|
20240325,185800,2593077810,7870,7870,7870,7870,0
|
|
20240325,185700,2593077810,7870,7870,7870,7870,0
|
|
20240325,185600,2593077810,7870,7870,7870,7870,3920
|
|
20240325,185500,2593077810,7870,7870,7870,7870,0
|
|
20240325,185400,2593077810,7870,7870,7870,7870,0
|
|
20240325,185300,2593077810,7870,7870,7870,7870,0
|
|
20240325,185200,2593077810,7870,7870,7870,7870,0
|
|
20240325,185100,2593077810,7870,7870,7870,7870,0
|
|
20240325,185000,2593077810,7870,7870,7870,7870,0
|
|
20240325,184900,2593077810,7870,7870,7870,7870,0
|
|
20240325,184800,2593077810,7870,7870,7870,7870,0
|
|
20240325,184700,2593077810,7870,7870,7870,7870,0
|
|
20240325,184600,2593077810,7870,7870,7870,7870,0
|
|
20240325,184500,2593077810,7870,7870,7870,7870,0
|
|
20240325,184400,2593077810,7870,7870,7870,7870,0
|
|
20240325,184300,2593077810,7870,7870,7870,7870,0
|
|
20240325,184200,2593077810,7870,7870,7870,7870,0
|
|
20240325,184100,2593077810,7870,7870,7870,7870,0
|
|
20240325,184000,2593077810,7870,7870,7870,7870,0
|
|
20240325,183900,2593077810,7870,7870,7870,7870,0
|
|
20240325,183800,2593077810,7870,7870,7870,7870,0
|
|
20240325,183700,2593077810,7870,7870,7870,7870,0
|
|
20240325,183600,2593077810,7870,7870,7870,7870,0
|
|
20240325,183500,2593077810,7870,7870,7870,7870,0
|
|
20240325,183400,2593077810,7870,7870,7870,7870,0
|
|
20240325,183300,2593077810,7870,7870,7870,7870,0
|
|
20240325,183200,2593077810,7870,7870,7870,7870,0
|
|
20240325,183100,2593077810,7870,7870,7870,7870,0
|
|
20240325,183000,2593077810,7870,7870,7870,7870,0
|
|
20240325,182900,2593077810,7870,7870,7870,7870,0
|
|
20240325,182800,2593077810,7870,7870,7870,7870,0
|
|
20240325,182700,2593077810,7870,7870,7870,7870,0
|
|
20240325,182600,2593077810,7870,7870,7870,7870,3920
|
|
20240325,182500,2593077810,7870,7870,7870,7870,0
|
|
20240325,182400,2593077810,7870,7870,7870,7870,0
|
|
20240325,182300,2593077810,7870,7870,7870,7870,0
|
|
20240325,182200,2593077810,7870,7870,7870,7870,0
|
|
20240325,182100,2593077810,7870,7870,7870,7870,0
|
|
20240325,182000,2593077810,7870,7870,7870,7870,0
|
|
20240325,181900,2593077810,7870,7870,7870,7870,0
|
|
20240325,181800,2593077810,7870,7870,7870,7870,0
|
|
20240325,181700,2593077810,7870,7870,7870,7870,0
|
|
20240325,181600,2593077810,7870,7870,7870,7870,0
|
|
20240325,181500,2593077810,7870,7870,7870,7870,0
|
|
20240325,181400,2593077810,7870,7870,7870,7870,0
|
|
20240325,181300,2593077810,7870,7870,7870,7870,0
|
|
20240325,181200,2593077810,7870,7870,7870,7870,0
|
|
20240325,181100,2593077810,7870,7870,7870,7870,0
|
|
20240325,181000,2593077810,7870,7870,7870,7870,0
|
|
20240325,180900,2593077810,7870,7870,7870,7870,0
|
|
20240325,180800,2593077810,7870,7870,7870,7870,0
|
|
20240325,180700,2593077810,7870,7870,7870,7870,0
|
|
20240325,180600,2593077810,7870,7870,7870,7870,0
|
|
20240325,180500,2593077810,7870,7870,7870,7870,0
|
|
20240325,180400,2593077810,7870,7870,7870,7870,0
|
|
20240325,180300,2593077810,7870,7870,7870,7870,0
|
|
20240325,180200,2593077810,7870,7870,7870,7870,0
|
|
20240325,180100,2593077810,7870,7870,7870,7870,0
|
|
20240325,180000,2593077810,7870,7870,7870,7870,0
|
|
20240325,175900,2593077810,7870,7870,7870,7870,0
|
|
20240325,175800,2593077810,7870,7870,7870,7870,0
|
|
20240325,175700,2593077810,7870,7870,7870,7870,0
|
|
20240325,175600,2593077810,7870,7870,7870,7870,3920
|
|
20240325,175500,2593077810,7870,7870,7870,7870,0
|
|
20240325,175400,2593077810,7870,7870,7870,7870,0
|
|
20240325,175300,2593077810,7870,7870,7870,7870,0
|
|
20240325,175200,2593077810,7870,7870,7870,7870,0
|
|
20240325,175100,2593077810,7870,7870,7870,7870,0
|
|
20240325,175000,2593077810,7870,7870,7870,7870,0
|
|
20240325,174900,2593077810,7870,7870,7870,7870,0
|
|
20240325,174800,2593077810,7870,7870,7870,7870,0
|
|
20240325,174700,2593077810,7870,7870,7870,7870,0
|
|
20240325,174600,2593077810,7870,7870,7870,7870,0
|
|
20240325,174500,2593077810,7870,7870,7870,7870,0
|
|
20240325,174400,2593077810,7870,7870,7870,7870,0
|
|
20240325,174300,2593077810,7870,7870,7870,7870,0
|
|
20240325,174200,2593077810,7870,7870,7870,7870,0
|
|
20240325,174100,2593077810,7870,7870,7870,7870,0
|
|
20240325,174000,2593077810,7870,7870,7870,7870,0
|
|
20240325,173900,2593077810,7870,7870,7870,7870,0
|
|
20240325,173800,2593077810,7870,7870,7870,7870,0
|
|
20240325,173700,2593077810,7870,7870,7870,7870,0
|
|
20240325,173600,2593077810,7870,7870,7870,7870,0
|
|
20240325,173500,2593077810,7870,7870,7870,7870,0
|
|
20240325,173400,2593077810,7870,7870,7870,7870,0
|
|
20240325,173300,2593077810,7870,7870,7870,7870,0
|
|
20240325,173200,2593077810,7870,7870,7870,7870,0
|
|
20240325,173100,2593077810,7870,7870,7870,7870,0
|
|
20240325,173000,2593077810,7870,7870,7870,7870,0
|
|
20240325,172900,2593077810,7870,7870,7870,7870,0
|
|
20240325,172800,2593077810,7870,7870,7870,7870,0
|
|
20240325,172700,2593077810,7870,7870,7870,7870,0
|
|
20240325,172600,2593077810,7870,7870,7870,7870,3920
|
|
20240325,172500,2593077810,7870,7870,7870,7870,0
|
|
20240325,172400,2593077810,7870,7870,7870,7870,0
|
|
20240325,172300,2593077810,7870,7870,7870,7870,0
|
|
20240325,172200,2593077810,7870,7870,7870,7870,0
|
|
20240325,172100,2593077810,7870,7870,7870,7870,0
|
|
20240325,172000,2593077810,7870,7870,7870,7870,0
|
|
20240325,171900,2593077810,7870,7870,7870,7870,0
|
|
20240325,171800,2593077810,7870,7870,7870,7870,0
|
|
20240325,171700,2593077810,7870,7870,7870,7870,0
|
|
20240325,171600,2593077810,7870,7870,7870,7870,0
|
|
20240325,171500,2593077810,7870,7870,7870,7870,0
|
|
20240325,171400,2593077810,7870,7870,7870,7870,0
|
|
20240325,171300,2593077810,7870,7870,7870,7870,0
|
|
20240325,171200,2593077810,7870,7870,7870,7870,0
|
|
20240325,171100,2593077810,7870,7870,7870,7870,0
|
|
20240325,171000,2593077810,7870,7870,7870,7870,0
|
|
20240325,170900,2593077810,7870,7870,7870,7870,0
|
|
20240325,170800,2593077810,7870,7870,7870,7870,0
|
|
20240325,170700,2593077810,7870,7870,7870,7870,0
|
|
20240325,170600,2593077810,7870,7870,7870,7870,0
|
|
20240325,170500,2593077810,7870,7870,7870,7870,0
|
|
20240325,170400,2593077810,7870,7870,7870,7870,0
|
|
20240325,170300,2593077810,7870,7870,7870,7870,0
|
|
20240325,170200,2593077810,7870,7870,7870,7870,0
|
|
20240325,170100,2593077810,7870,7870,7870,7870,0
|
|
20240325,170000,2593077810,7870,7870,7870,7870,0
|
|
20240325,165900,2593077810,7870,7870,7870,7870,0
|
|
20240325,165800,2593077810,7870,7870,7870,7870,0
|
|
20240325,165700,2593077810,7870,7870,7870,7870,0
|
|
20240325,165600,2593077810,7870,7870,7870,7870,3920
|
|
20240325,165500,2593077810,7870,7870,7870,7870,0
|
|
20240325,165400,2593077810,7870,7870,7870,7870,0
|
|
20240325,165300,2593077810,7870,7870,7870,7870,0
|
|
20240325,165200,2593077810,7870,7870,7870,7870,0
|
|
20240325,165100,2593077810,7870,7870,7870,7870,0
|
|
20240325,165000,2593077810,7870,7870,7870,7870,0
|
|
20240325,164900,2593077810,7870,7870,7870,7870,0
|
|
20240325,164800,2593077810,7870,7870,7870,7870,0
|
|
20240325,164700,2593077810,7870,7870,7870,7870,0
|
|
20240325,164600,2593077810,7870,7870,7870,7870,0
|
|
20240325,164500,2593077810,7870,7870,7870,7870,0
|
|
20240325,164400,2593077810,7870,7870,7870,7870,0
|
|
20240325,164300,2593077810,7870,7870,7870,7870,0
|
|
20240325,164200,2593077810,7870,7870,7870,7870,0
|
|
20240325,164100,2593077810,7870,7870,7870,7870,0
|
|
20240325,164000,2593077810,7870,7870,7870,7870,0
|
|
20240325,163900,2593077810,7870,7870,7870,7870,0
|
|
20240325,163800,2593077810,7870,7870,7870,7870,0
|
|
20240325,163700,2593077810,7870,7870,7870,7870,0
|
|
20240325,163600,2593077810,7870,7870,7870,7870,0
|
|
20240325,163500,2593077810,7870,7870,7870,7870,0
|
|
20240325,163400,2593077810,7870,7870,7870,7870,0
|
|
20240325,163300,2593077810,7870,7870,7870,7870,0
|
|
20240325,163200,2593077810,7870,7870,7870,7870,0
|
|
20240325,163100,2593077810,7870,7870,7870,7870,0
|
|
20240325,163000,2593077810,7870,7870,7870,7870,0
|
|
20240325,162900,2593077810,7870,7870,7870,7870,0
|
|
20240325,162800,2593077810,7870,7870,7870,7870,0
|
|
20240325,162700,2593077810,7870,7870,7870,7870,0
|
|
20240325,162600,2593077810,7870,7870,7870,7870,3920
|
|
20240325,162500,2593077810,7870,7870,7870,7870,0
|
|
20240325,162400,2593077810,7870,7870,7870,7870,0
|
|
20240325,162300,2593077810,7870,7870,7870,7870,0
|
|
20240325,162200,2593077810,7870,7870,7870,7870,0
|
|
20240325,162100,2593077810,7870,7870,7870,7870,0
|
|
20240325,162000,2593077810,7870,7870,7870,7870,0
|
|
20240325,161900,2593077810,7870,7870,7870,7870,0
|
|
20240325,161800,2593077810,7870,7870,7870,7870,0
|
|
20240325,161700,2593077810,7870,7870,7870,7870,0
|
|
20240325,161600,2593077810,7870,7870,7870,7870,0
|
|
20240325,161500,2593077810,7870,7870,7870,7870,0
|
|
20240325,161400,2593077810,7870,7870,7870,7870,0
|
|
20240325,161300,2593077810,7870,7870,7870,7870,0
|
|
20240325,161200,2593077810,7870,7870,7870,7870,0
|
|
20240325,161100,2593077810,7870,7870,7870,7870,0
|
|
20240325,161000,2593077810,7870,7870,7870,7870,0
|
|
20240325,160900,2593077810,7870,7870,7870,7870,0
|
|
20240325,160800,2593077810,7870,7870,7870,7870,0
|
|
20240325,160700,2593077810,7870,7870,7870,7870,0
|
|
20240325,160600,2593077810,7870,7870,7870,7870,0
|
|
20240325,160500,2593077810,7870,7870,7870,7870,0
|
|
20240325,160400,2593077810,7870,7870,7870,7870,0
|
|
20240325,160300,2593077810,7870,7870,7870,7870,0
|
|
20240325,160200,2593077810,7870,7870,7870,7870,0
|
|
20240325,160100,2593077810,7870,7870,7870,7870,0
|
|
20240325,160000,2593077810,7870,7870,7870,7870,0
|
|
20240325,155900,2593077810,7870,7870,7870,7870,0
|
|
20240325,155800,2593077810,7870,7870,7870,7870,0
|
|
20240325,155700,2593077810,7870,7870,7870,7870,0
|
|
20240325,155600,2593077810,7870,7870,7870,7870,3920
|
|
20240325,155500,2593077810,7870,7870,7870,7870,0
|
|
20240325,155400,2593077810,7870,7870,7870,7870,0
|
|
20240325,155300,2593077810,7870,7870,7870,7870,0
|
|
20240325,155200,2593077810,7870,7870,7870,7870,0
|
|
20240325,155100,2593077810,7870,7870,7870,7870,0
|
|
20240325,155000,2593077810,7870,7870,7870,7870,0
|
|
20240325,154900,2593077810,7870,7870,7870,7870,0
|
|
20240325,154800,2593077810,7870,7870,7870,7870,0
|
|
20240325,154700,2593077810,7870,7870,7870,7870,0
|
|
20240325,154600,2593077810,7870,7870,7870,7870,0
|
|
20240325,154500,2593077810,7870,7870,7870,7870,0
|
|
20240325,154400,2593077810,7870,7870,7870,7870,0
|
|
20240325,154300,2593077810,7870,7870,7870,7870,0
|
|
20240325,154200,2593077810,7870,7870,7870,7870,0
|
|
20240325,154100,2593077810,7870,7870,7870,7870,0
|
|
20240325,154000,2593077810,7870,7870,7870,7870,0
|
|
20240325,153900,2593077810,7870,7870,7870,7870,0
|
|
20240325,153800,2593077810,7870,7870,7870,7870,0
|
|
20240325,153700,2593077810,7870,7870,7870,7870,0
|
|
20240325,153600,2593077810,7870,7870,7870,7870,0
|
|
20240325,153500,2593077810,7870,7870,7870,7870,0
|
|
20240325,153400,2593077810,7870,7870,7870,7870,0
|
|
20240325,153300,2593077810,7870,7870,7870,7870,0
|
|
20240325,153200,2593077810,7870,7870,7870,7870,0
|
|
20240325,153100,2593077810,7870,7870,7870,7870,0
|
|
20240325,153000,2593077810,7870,7870,7870,7870,3920
|
|
20240325,152900,2562227410,7880,7880,7880,7880,0
|
|
20240325,152800,2562227410,7880,7880,7880,7880,0
|
|
20240325,152700,2562227410,7880,7880,7880,7880,0
|
|
20240325,152600,2562227410,7880,7880,7880,7880,0
|
|
20240325,152500,2562227410,7880,7880,7880,7880,0
|
|
20240325,152400,2562227410,7880,7880,7880,7880,0
|
|
20240325,152300,2562227410,7880,7880,7880,7880,0
|
|
20240325,152200,2562227410,7880,7880,7880,7880,0
|
|
20240325,152100,2562227410,7880,7880,7880,7880,0
|
|
20240325,152000,2562227410,7880,7880,7880,7880,0
|
|
20240325,151900,2562227410,7880,7880,7880,7870,289
|
|
20240325,151800,2559950330,7880,7880,7880,7860,3767
|
|
20240325,151700,2530292730,7880,7880,7880,7870,335
|
|
20240325,151600,2527655980,7870,7880,7880,7870,654
|
|
20240325,151500,2522502660,7880,7880,7880,7880,177
|
|
20240325,151400,2521107900,7870,7870,7870,7870,176
|
|
20240325,151300,2519722780,7870,7870,7870,7860,779
|
|
20240325,151200,2513594680,7870,7870,7870,7860,1141
|
|
20240325,151100,2504615020,7870,7880,7880,7870,902
|
|
20240325,151000,2497515870,7890,7890,7890,7880,329
|
|
20240325,150900,2494920670,7880,7880,7880,7880,1170
|
|
20240325,150800,2485701070,7890,7890,7890,7880,962
|
|
20240325,150700,2478111140,7890,7890,7890,7890,400
|
|
20240325,150600,2474955140,7890,7880,7890,7870,3018
|
|
20240325,150500,2451189480,7880,7880,7880,7880,71
|
|
20240325,150400,2450630000,7880,7880,7880,7880,20
|
|
20240325,150300,2450472400,7880,7880,7880,7880,53
|
|
20240325,150200,2450054760,7880,7870,7880,7870,161
|
|
20240325,150100,2448787580,7880,7880,7880,7880,36
|
|
20240325,150000,2448503900,7880,7880,7880,7880,327
|
|
20240325,145900,2445927140,7890,7890,7890,7890,220
|
|
20240325,145800,2444191340,7890,7870,7890,7870,118
|
|
20240325,145700,2443262280,7870,7870,7890,7870,256
|
|
20240325,145600,2441247460,7870,7870,7870,7870,456
|
|
20240325,145500,2437658740,7870,7870,7870,7870,262
|
|
20240325,145400,2435596800,7860,7860,7860,7860,83
|
|
20240325,145300,2434944420,7860,7870,7870,7860,89
|
|
20240325,145200,2434244000,7870,7870,7870,7860,633
|
|
20240325,145100,2429262520,7870,7870,7870,7870,95
|
|
20240325,145000,2428514870,7870,7870,7870,7870,12
|
|
20240325,144900,2428420430,7870,7870,7870,7870,51
|
|
20240325,144800,2428019060,7870,7870,7870,7860,25
|
|
20240325,144700,2427822360,7870,7870,7870,7870,75
|
|
20240325,144600,2427232110,7870,7870,7870,7870,155
|
|
20240325,144500,2426012260,7870,7870,7870,7870,1181
|
|
20240325,144400,2416717790,7870,7880,7880,7870,3402
|
|
20240325,144300,2389944020,7880,7890,7890,7880,181
|
|
20240325,144200,2388515980,7880,7880,7880,7880,543
|
|
20240325,144100,2384237140,7880,7880,7880,7880,0
|
|
20240325,144000,2384237140,7880,7890,7890,7880,163
|
|
20240325,143900,2382952690,7890,7890,7890,7880,90
|
|
20240325,143800,2382243090,7890,7880,7890,7880,517
|
|
20240325,143700,2378165160,7880,7880,7880,7880,71
|
|
20240325,143600,2377605680,7880,7880,7880,7880,292
|
|
20240325,143500,2375304720,7890,7890,7890,7890,328
|
|
20240325,143400,2372716800,7880,7880,7880,7880,1874
|
|
20240325,143300,2357949680,7880,7890,7890,7880,40
|
|
20240325,143200,2357634180,7890,7890,7890,7890,53
|
|
20240325,143100,2357216010,7890,7890,7890,7890,65
|
|
20240325,143000,2356703160,7890,7890,7890,7880,272
|
|
20240325,142900,2354557380,7890,7880,7890,7880,761
|
|
20240325,142800,2348560550,7880,7890,7890,7880,1176
|
|
20240325,142700,2339293260,7890,7890,7890,7890,15
|
|
20240325,142600,2339174910,7880,7890,7890,7880,61
|
|
20240325,142500,2338693670,7890,7890,7890,7890,71
|
|
20240325,142400,2338133480,7890,7890,7890,7890,129
|
|
20240325,142300,2337115670,7900,7890,7900,7890,598
|
|
20240325,142200,2332393000,7890,7890,7890,7890,2
|
|
20240325,142100,2332377220,7880,7880,7880,7880,50
|
|
20240325,142000,2331983220,7880,7880,7880,7880,510
|
|
20240325,141900,2327964420,7880,7880,7890,7880,175
|
|
20240325,141800,2326585410,7880,7890,7890,7880,281
|
|
20240325,141700,2324371070,7880,7880,7880,7880,1
|
|
20240325,141600,2324363190,7880,7870,7880,7870,1222
|
|
20240325,141500,2314734840,7870,7870,7870,7870,0
|
|
20240325,141400,2314734840,7870,7860,7870,7860,1557
|
|
20240325,141300,2302492420,7860,7860,7860,7860,244
|
|
20240325,141200,2300574580,7860,7870,7870,7860,440
|
|
20240325,141100,2297113780,7870,7870,7870,7870,31
|
|
20240325,141000,2296869810,7870,7870,7870,7870,61
|
|
20240325,140900,2296389740,7870,7870,7870,7870,288
|
|
20240325,140800,2294123180,7870,7860,7870,7860,1107
|
|
20240325,140700,2285421430,7870,7860,7870,7860,438
|
|
20240325,140600,2281974580,7860,7870,7870,7860,69
|
|
20240325,140500,2281431560,7880,7880,7880,7880,2
|
|
20240325,140400,2281415800,7880,7870,7880,7860,3212
|
|
20240325,140300,2256156110,7870,7880,7880,7870,40
|
|
20240325,140200,2255841300,7870,7870,7870,7870,0
|
|
20240325,140100,2255841300,7870,7880,7880,7870,75
|
|
20240325,140000,2255250950,7870,7870,7870,7870,132
|
|
20240325,135900,2254212110,7870,7870,7870,7870,131
|
|
20240325,135800,2253181140,7870,7870,7870,7870,20
|
|
20240325,135700,2253023740,7880,7870,7880,7870,54
|
|
20240325,135600,2252598660,7870,7860,7870,7860,112
|
|
20240325,135500,2251717400,7860,7870,7870,7860,4435
|
|
20240325,135400,2216826150,7870,7880,7880,7870,702
|
|
20240325,135300,2211301400,7880,7880,7880,7880,82
|
|
20240325,135200,2210655240,7890,7880,7890,7870,459
|
|
20240325,135100,2207035200,7880,7880,7880,7880,1
|
|
20240325,135000,2207027320,7880,7890,7890,7880,134
|
|
20240325,134900,2205970110,7890,7890,7890,7890,1
|
|
20240325,134800,2205962220,7870,7870,7870,7870,506
|
|
20240325,134700,2201980000,7880,7880,7880,7870,2076
|
|
20240325,134600,2185641820,7870,7870,7870,7870,900
|
|
20240325,134500,2178558820,7870,7870,7870,7870,0
|
|
20240325,134400,2178558820,7870,7870,7870,7870,340
|
|
20240325,134300,2175883020,7870,7870,7870,7870,0
|
|
20240325,134200,2175883020,7870,7880,7880,7870,6000
|
|
20240325,134100,2128661130,7880,7880,7880,7880,300
|
|
20240325,134000,2126297130,7900,7900,7900,7900,114
|
|
20240325,133900,2125396530,7870,7900,7900,7870,2601
|
|
20240325,133800,2104921750,7900,7900,7900,7900,26
|
|
20240325,133700,2104716350,7890,7890,7890,7890,100
|
|
20240325,133600,2103927350,7890,7880,7890,7870,1115
|
|
20240325,133500,2095148880,7890,7890,7890,7880,955
|
|
20240325,133400,2087622930,7890,7880,7890,7880,604
|
|
20240325,133300,2082863370,7890,7890,7890,7890,2
|
|
20240325,133200,2082847590,7890,7890,7890,7890,122
|
|
20240325,133100,2081885010,7890,7890,7890,7890,90
|
|
20240325,133000,2081174910,7890,7890,7890,7890,0
|
|
20240325,132900,2081174910,7890,7890,7890,7890,14
|
|
20240325,132800,2081064450,7880,7900,7900,7880,3
|
|
20240325,132700,2081040770,7880,7880,7880,7880,305
|
|
20240325,132600,2078637370,7880,7880,7880,7880,360
|
|
20240325,132500,2075800570,7880,7880,7880,7880,287
|
|
20240325,132400,2073539010,7880,7890,7890,7880,1779
|
|
20240325,132300,2059520250,7890,7900,7900,7890,136
|
|
20240325,132200,2058447110,7900,7900,7900,7900,230
|
|
20240325,132100,2056630110,7890,7880,7890,7880,949
|
|
20240325,132000,2049150990,7880,7880,7880,7870,90
|
|
20240325,131900,2048442180,7880,7880,7880,7880,6
|
|
20240325,131800,2048394900,7880,7890,7890,7880,769
|
|
20240325,131700,2042334430,7890,7890,7890,7890,5
|
|
20240325,131600,2042294980,7890,7890,7890,7890,77
|
|
20240325,131500,2041687450,7900,7890,7900,7890,62
|
|
20240325,131400,2041197950,7890,7890,7890,7890,489
|
|
20240325,131300,2037339740,7890,7890,7890,7890,73
|
|
20240325,131200,2036763770,7880,7880,7890,7880,517
|
|
20240325,131100,2032689650,7890,7890,7890,7890,122
|
|
20240325,131000,2031727070,7890,7890,7900,7880,291
|
|
20240325,130900,2029430790,7880,7900,7900,7880,70
|
|
20240325,130800,2028878790,7880,7880,7880,7880,220
|
|
20240325,130700,2027145190,7880,7880,7880,7880,120
|
|
20240325,130600,2026199590,7890,7890,7890,7890,188
|
|
20240325,130500,2024716270,7900,7880,7900,7880,8
|
|
20240325,130400,2024653140,7880,7890,7900,7880,612
|
|
20240325,130300,2019825360,7900,7900,7900,7900,154
|
|
20240325,130200,2018608760,7900,7880,7900,7880,661
|
|
20240325,130100,2013395680,7880,7880,7880,7880,503
|
|
20240325,130000,2009432040,7880,7880,7880,7880,24
|
|
20240325,125900,2009242920,7880,7880,7880,7880,822
|
|
20240325,125800,2002765560,7880,7880,7880,7880,1
|
|
20240325,125700,2002757680,7880,7890,7890,7880,5733
|
|
20240325,125600,1957574310,7890,7890,7890,7890,0
|
|
20240325,125500,1957574310,7890,7900,7900,7890,160
|
|
20240325,125400,1956310410,7900,7890,7900,7890,73
|
|
20240325,125300,1955733790,7890,7880,7890,7880,152
|
|
20240325,125200,1954535340,7880,7880,7880,7880,0
|
|
20240325,125100,1954535340,7880,7880,7880,7880,0
|
|
20240325,125000,1954535340,7880,7890,7890,7880,1200
|
|
20240325,124900,1945074870,7890,7900,7900,7890,62
|
|
20240325,124800,1944585390,7900,7890,7900,7890,35
|
|
20240325,124700,1944309190,7890,7880,7890,7880,3456
|
|
20240325,124600,1917075450,7880,7880,7880,7880,1060
|
|
20240325,124500,1908722650,7890,7890,7890,7890,501
|
|
20240325,124400,1904769760,7900,7890,7900,7890,586
|
|
20240325,124300,1900146210,7890,7890,7890,7890,49
|
|
20240325,124200,1899759600,7900,7900,7900,7890,539
|
|
20240325,124100,1895506550,7900,7900,7900,7900,3
|
|
20240325,124000,1895482850,7900,7900,7900,7900,100
|
|
20240325,123900,1894692850,7900,7900,7900,7890,1785
|
|
20240325,123800,1880606110,7900,7900,7900,7900,10
|
|
20240325,123700,1880527110,7900,7900,7900,7900,11
|
|
20240325,123600,1880440210,7900,7890,7900,7890,209
|
|
20240325,123500,1878790200,7890,7900,7900,7890,166
|
|
20240325,123400,1877479800,7900,7900,7900,7900,125
|
|
20240325,123300,1876492300,7900,7900,7900,7900,2
|
|
20240325,123200,1876476500,7900,7900,7900,7890,38
|
|
20240325,123100,1876176310,7890,7890,7890,7890,166
|
|
20240325,123000,1874866570,7890,7890,7890,7890,61
|
|
20240325,122900,1874385280,7890,7880,7890,7880,40
|
|
20240325,122800,1874069850,7880,7880,7880,7880,200
|
|
20240325,122700,1872493850,7880,7890,7890,7880,1556
|
|
20240325,122600,1860227070,7890,7890,7890,7890,321
|
|
20240325,122500,1857694380,7890,7890,7890,7890,15
|
|
20240325,122400,1857576030,7890,7900,7900,7890,120
|
|
20240325,122300,1856628040,7900,7900,7900,7890,211
|
|
20240325,122200,1854961640,7900,7890,7900,7890,2776
|
|
20240325,122100,1833052390,7900,7890,7900,7890,33
|
|
20240325,122000,1832791770,7890,7890,7890,7890,50
|
|
20240325,121900,1832397270,7890,7890,7890,7890,100
|
|
20240325,121800,1831608270,7900,7900,7900,7900,47
|
|
20240325,121700,1831236970,7900,7890,7900,7890,120
|
|
20240325,121600,1830289170,7890,7890,7890,7890,52
|
|
20240325,121500,1829878890,7890,7900,7900,7890,83
|
|
20240325,121400,1829223520,7900,7900,7900,7900,56
|
|
20240325,121300,1828781120,7900,7890,7900,7890,984
|
|
20240325,121200,1821017220,7900,7900,7900,7900,545
|
|
20240325,121100,1816711720,7900,7910,7910,7900,1030
|
|
20240325,121000,1808574700,7910,7920,7920,7910,105
|
|
20240325,120900,1807744120,7920,7920,7920,7920,0
|
|
20240325,120800,1807744120,7920,7900,7920,7900,170
|
|
20240325,120700,1806399860,7900,7900,7900,7900,200
|
|
20240325,120600,1804819860,7900,7900,7900,7900,488
|
|
20240325,120500,1800964660,7900,7900,7900,7900,1008
|
|
20240325,120400,1793001460,7900,7890,7900,7890,24
|
|
20240325,120300,1792811980,7890,7900,7900,7890,384
|
|
20240325,120200,1789781200,7900,7900,7900,7900,2
|
|
20240325,120100,1789765400,7900,7900,7900,7900,1806
|
|
20240325,120000,1775498000,7900,7910,7910,7900,8534
|
|
20240325,115900,1708067600,7910,7910,7910,7910,0
|
|
20240325,115800,1708067600,7910,7910,7910,7910,501
|
|
20240325,115700,1704104690,7910,7920,7920,7910,142
|
|
20240325,115600,1702980550,7920,7920,7920,7920,641
|
|
20240325,115500,1697903830,7920,7920,7920,7920,10
|
|
20240325,115400,1697824630,7920,7920,7920,7920,30
|
|
20240325,115300,1697587030,7920,7920,7920,7920,4
|
|
20240325,115200,1697555350,7930,7930,7930,7930,11
|
|
20240325,115100,1697468120,7930,7930,7930,7930,100
|
|
20240325,115000,1696675120,7910,7910,7910,7910,0
|
|
20240325,114900,1696675120,7910,7910,7910,7910,0
|
|
20240325,114800,1696675120,7910,7910,7910,7910,0
|
|
20240325,114700,1696675120,7910,7910,7910,7910,5
|
|
20240325,114600,1696635570,7910,7910,7910,7910,751
|
|
20240325,114500,1690695160,7910,7910,7910,7910,976
|
|
20240325,114400,1682975000,7910,7920,7920,7910,2000
|
|
20240325,114300,1667150000,7920,7920,7920,7920,35
|
|
20240325,114200,1666872800,7930,7930,7930,7930,20
|
|
20240325,114100,1666714200,7930,7930,7930,7920,255
|
|
20240325,114000,1664692390,7920,7920,7920,7920,881
|
|
20240325,113900,1657714870,7920,7930,7930,7920,181
|
|
20240325,113800,1656281340,7920,7930,7930,7920,229
|
|
20240325,113700,1654466400,7930,7930,7930,7930,73
|
|
20240325,113600,1653887510,7930,7930,7930,7930,90
|
|
20240325,113500,1653173810,7930,7930,7930,7930,50
|
|
20240325,113400,1652777310,7930,7930,7930,7930,300
|
|
20240325,113300,1650398310,7940,7940,7940,7940,1
|
|
20240325,113200,1650390370,7930,7930,7930,7930,390
|
|
20240325,113100,1647297670,7930,7930,7930,7930,690
|
|
20240325,113000,1641825970,7930,7940,7940,7930,81
|
|
20240325,112900,1641183530,7940,7940,7940,7940,53
|
|
20240325,112800,1640762710,7940,7940,7940,7940,73
|
|
20240325,112700,1640183090,7930,7930,7930,7930,1
|
|
20240325,112600,1640175160,7920,7920,7920,7920,50
|
|
20240325,112500,1639779160,7950,7950,7950,7950,72
|
|
20240325,112400,1639206760,7950,7950,7950,7950,561
|
|
20240325,112300,1634746810,7920,7920,7920,7920,5
|
|
20240325,112200,1634707210,7920,7920,7920,7920,4
|
|
20240325,112100,1634675530,7920,7920,7920,7920,0
|
|
20240325,112000,1634675530,7920,7930,7930,7920,501
|
|
20240325,111900,1630705390,7940,7940,7940,7940,27
|
|
20240325,111800,1630491010,7950,7950,7950,7950,52
|
|
20240325,111700,1630077610,7950,7950,7950,7950,101
|
|
20240325,111600,1629274660,7950,7930,7950,7930,1383
|
|
20240325,111500,1618292950,7930,7930,7930,7930,17
|
|
20240325,111400,1618158140,7930,7930,7940,7930,29
|
|
20240325,111300,1617928070,7940,7940,7940,7940,0
|
|
20240325,111200,1617928070,7940,7940,7940,7940,3
|
|
20240325,111100,1617904250,7920,7930,7930,7920,435
|
|
20240325,111000,1614454710,7930,7950,7950,7930,194
|
|
20240325,110900,1612914290,7950,7950,7950,7930,268
|
|
20240325,110800,1610784910,7950,7920,7950,7920,3228
|
|
20240325,110700,1585144400,7910,7920,7920,7910,291
|
|
20240325,110600,1582842580,7920,7910,7920,7910,1502
|
|
20240325,110500,1570961740,7920,7910,7920,7910,13
|
|
20240325,110400,1570858790,7910,7920,7920,7910,83
|
|
20240325,110300,1570202060,7920,7920,7920,7920,15
|
|
20240325,110200,1570083260,7920,7920,7920,7920,101
|
|
20240325,110100,1569283340,7910,7910,7910,7910,1
|
|
20240325,110000,1569275430,7910,7920,7920,7910,222
|
|
20240325,105900,1567519190,7910,7920,7920,7910,62
|
|
20240325,105800,1567028270,7920,7930,7930,7920,424
|
|
20240325,105700,1563668130,7930,7930,7930,7930,12
|
|
20240325,105600,1563572970,7930,7910,7930,7910,200
|
|
20240325,105500,1561989060,7910,7910,7910,7910,0
|
|
20240325,105400,1561989060,7910,7910,7910,7910,74
|
|
20240325,105300,1561403720,7910,7910,7920,7910,128
|
|
20240325,105200,1560391130,7930,7910,7930,7910,202
|
|
20240325,105100,1558793270,7910,7910,7910,7910,30
|
|
20240325,105000,1558555970,7910,7920,7920,7910,570
|
|
20240325,104900,1554041580,7930,7920,7930,7920,864
|
|
20240325,104800,1547198260,7930,7930,7930,7930,113
|
|
20240325,104700,1546302170,7930,7930,7930,7930,138
|
|
20240325,104600,1545207830,7940,7940,7940,7940,105
|
|
20240325,104500,1544374130,7940,7940,7940,7940,5
|
|
20240325,104400,1544334430,7940,7920,7940,7920,1274
|
|
20240325,104300,1534231750,7920,7930,7940,7920,798
|
|
20240325,104200,1527903600,7930,7930,7930,7930,342
|
|
20240325,104100,1525191540,7930,7940,7940,7930,33
|
|
20240325,104000,1524929530,7940,7940,7940,7930,53
|
|
20240325,103900,1524509010,7930,7930,7930,7930,17
|
|
20240325,103800,1524374200,7930,7930,7930,7930,130
|
|
20240325,103700,1523343300,7930,7940,7940,7930,70
|
|
20240325,103600,1522788000,7940,7930,7940,7920,187
|
|
20240325,103500,1521306210,7920,7930,7930,7920,6
|
|
20240325,103400,1521258640,7920,7940,7940,7920,1026
|
|
20240325,103300,1513132210,7920,7920,7920,7920,0
|
|
20240325,103200,1513132210,7920,7920,7920,7910,341
|
|
20240325,103100,1510431690,7920,7910,7920,7910,387
|
|
20240325,103000,1507370310,7920,7920,7920,7920,24
|
|
20240325,102900,1507180230,7920,7920,7920,7920,116
|
|
20240325,102800,1506261510,7920,7920,7920,7920,95
|
|
20240325,102700,1505509110,7920,7910,7920,7910,439
|
|
20240325,102600,1502036470,7910,7910,7910,7900,547
|
|
20240325,102500,1497712700,7910,7910,7920,7910,610
|
|
20240325,102400,1492887400,7910,7920,7920,7910,1476
|
|
20240325,102300,1481211480,7920,7920,7920,7920,399
|
|
20240325,102200,1478051400,7910,7920,7920,7910,141
|
|
20240325,102100,1476935950,7920,7920,7920,7920,225
|
|
20240325,102000,1475153950,7940,7940,7940,7940,28
|
|
20240325,101900,1474931630,7940,7940,7940,7940,55
|
|
20240325,101800,1474494930,7920,7920,7920,7920,160
|
|
20240325,101700,1473227730,7920,7930,7930,7920,581
|
|
20240325,101600,1468625400,7930,7940,7940,7930,423
|
|
20240325,101500,1465270940,7930,7930,7930,7930,610
|
|
20240325,101400,1460433640,7930,7930,7930,7930,202
|
|
20240325,101300,1458831780,7930,7930,7930,7930,52
|
|
20240325,101200,1458419420,7920,7920,7930,7920,329
|
|
20240325,101100,1455813380,7920,7930,7930,7920,364
|
|
20240325,101000,1452926940,7930,7930,7930,7930,700
|
|
20240325,100900,1447375940,7940,7950,7950,7930,20
|
|
20240325,100800,1447217310,7950,7910,7950,7910,102
|
|
20240325,100700,1446406450,7900,7940,7950,7900,4140
|
|
20240325,100600,1413551830,7940,7940,7940,7930,15
|
|
20240325,100500,1413432740,7910,7910,7910,7910,165
|
|
20240325,100400,1412127590,7910,7910,7910,7910,329
|
|
20240325,100300,1409525200,7910,7890,7910,7890,612
|
|
20240325,100200,1404687680,7890,7910,7910,7890,1634
|
|
20240325,100100,1391790260,7890,7910,7910,7890,1135
|
|
20240325,100000,1382833500,7910,7890,7910,7890,121
|
|
20240325,095900,1381878770,7890,7940,7940,7890,2904
|
|
20240325,095800,1358940080,7940,7910,7940,7910,552
|
|
20240325,095700,1354558580,7910,7910,7940,7900,154
|
|
20240325,095600,1353340460,7900,7970,7970,7900,5454
|
|
20240325,095500,1310057850,7970,7960,7970,7960,225
|
|
20240325,095400,1308266630,7960,7960,7960,7960,413
|
|
20240325,095300,1304979150,7960,7950,7960,7950,1980
|
|
20240325,095200,1289218380,7950,7950,7960,7950,1166
|
|
20240325,095100,1279948430,7940,7940,7940,7940,130
|
|
20240325,095000,1278916230,7940,7940,7940,7940,638
|
|
20240325,094900,1273850510,7930,7930,7930,7930,100
|
|
20240325,094800,1273057510,7910,7910,7910,7910,1245
|
|
20240325,094700,1263209560,7910,7910,7910,7910,311
|
|
20240325,094600,1260749550,7910,7900,7910,7900,1584
|
|
20240325,094500,1248221260,7900,7890,7900,7890,339
|
|
20240325,094400,1245544560,7880,7880,7880,7870,2502
|
|
20240325,094300,1225828820,7880,7890,7890,7880,4083
|
|
20240325,094200,1193640920,7890,7900,7900,7890,349
|
|
20240325,094100,1190884680,7900,7880,7900,7880,830
|
|
20240325,094000,1184330180,7880,7880,7890,7880,450
|
|
20240325,093900,1180782480,7880,7910,7910,7880,10468
|
|
20240325,093800,1098228170,7900,7940,7940,7900,1896
|
|
20240325,093700,1083212780,7940,7900,7940,7900,2101
|
|
20240325,093600,1066543440,7900,7890,7900,7890,1264
|
|
20240325,093500,1056566480,7890,7890,7900,7890,3594
|
|
20240325,093400,1028209720,7890,7900,7900,7890,2678
|
|
20240325,093300,1007075000,7900,7910,7910,7900,6458
|
|
20240325,093200,956054220,7900,7950,7950,7900,383
|
|
20240325,093100,953023200,7950,7900,7950,7900,1997
|
|
20240325,093000,937237790,7900,7920,7940,7900,6746
|
|
20240325,092900,883833830,7920,7920,7920,7900,8393
|
|
20240325,092800,817479810,7910,7930,7930,7910,1090
|
|
20240325,092700,808851880,7910,7920,7940,7910,1573
|
|
20240325,092600,796391950,7920,7930,7930,7920,807
|
|
20240325,092500,789998160,7920,7920,7950,7920,1974
|
|
20240325,092400,774361310,7920,7930,7940,7920,3425
|
|
20240325,092300,747223220,7930,7930,7950,7920,591
|
|
20240325,092200,742533780,7950,7970,7970,7920,4442
|
|
20240325,092100,707280210,7950,7970,7980,7950,3291
|
|
20240325,092000,681067980,7970,7950,7970,7930,3690
|
|
20240325,091900,651773440,7950,7970,7980,7940,3948
|
|
20240325,091800,620373530,7970,7970,7970,7930,2463
|
|
20240325,091700,600786900,7970,7960,7970,7920,6542
|
|
20240325,091600,548845740,7930,7930,7970,7910,10683
|
|
20240325,091500,464306390,7940,7960,7980,7930,11578
|
|
20240325,091400,372317760,7980,7990,7990,7950,10822
|
|
20240325,091300,286178720,7990,7990,8000,7980,1262
|
|
20240325,091200,276104880,8000,8000,8000,8000,169
|
|
20240325,091100,274752880,7980,8000,8000,7980,2471
|
|
20240325,091000,254994910,8000,8000,8010,7990,2769
|
|
20240325,090900,232848260,7990,7990,8030,7990,2451
|
|
20240325,090800,213241900,8000,7990,8040,7980,4633
|
|
20240325,090700,176184980,7990,7980,8000,7980,3125
|
|
20240325,090600,151229670,7990,8020,8020,7980,4745
|
|
20240325,090500,113278640,8020,8050,8050,8010,1725
|
|
20240325,090400,99440260,8050,8050,8050,8050,561
|
|
20240325,090300,94924210,8050,8060,8080,8010,3432
|
|
20240325,090200,67291780,8050,8070,8090,8050,465
|
|
20240325,090100,63544120,8090,8090,8100,8060,4418
|
|
20240325,090000,27886760,8100,8120,8120,8090,3324
|