619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191600,3768877640,7620,7620,7620,7620,4874
|
|
20240326,191500,3768877640,7620,7620,7620,7620,0
|
|
20240326,191400,3768877640,7620,7620,7620,7620,0
|
|
20240326,191300,3768877640,7620,7620,7620,7620,0
|
|
20240326,191200,3768877640,7620,7620,7620,7620,0
|
|
20240326,191100,3768877640,7620,7620,7620,7620,0
|
|
20240326,191000,3768877640,7620,7620,7620,7620,0
|
|
20240326,190900,3768877640,7620,7620,7620,7620,0
|
|
20240326,190800,3768877640,7620,7620,7620,7620,0
|
|
20240326,190700,3768877640,7620,7620,7620,7620,0
|
|
20240326,190600,3768877640,7620,7620,7620,7620,0
|
|
20240326,190500,3768877640,7620,7620,7620,7620,0
|
|
20240326,190400,3768877640,7620,7620,7620,7620,0
|
|
20240326,190300,3768877640,7620,7620,7620,7620,0
|
|
20240326,190200,3768877640,7620,7620,7620,7620,0
|
|
20240326,190100,3768877640,7620,7620,7620,7620,0
|
|
20240326,190000,3768877640,7620,7620,7620,7620,0
|
|
20240326,185900,3768877640,7620,7620,7620,7620,0
|
|
20240326,185800,3768877640,7620,7620,7620,7620,0
|
|
20240326,185700,3768877640,7620,7620,7620,7620,0
|
|
20240326,185600,3768877640,7620,7620,7620,7620,0
|
|
20240326,185500,3768877640,7620,7620,7620,7620,0
|
|
20240326,185400,3768877640,7620,7620,7620,7620,0
|
|
20240326,185300,3768877640,7620,7620,7620,7620,0
|
|
20240326,185200,3768877640,7620,7620,7620,7620,0
|
|
20240326,185100,3768877640,7620,7620,7620,7620,0
|
|
20240326,185000,3768877640,7620,7620,7620,7620,0
|
|
20240326,184900,3768877640,7620,7620,7620,7620,0
|
|
20240326,184800,3768877640,7620,7620,7620,7620,0
|
|
20240326,184700,3768877640,7620,7620,7620,7620,0
|
|
20240326,184600,3768877640,7620,7620,7620,7620,4874
|
|
20240326,184500,3768877640,7620,7620,7620,7620,0
|
|
20240326,184400,3768877640,7620,7620,7620,7620,0
|
|
20240326,184300,3768877640,7620,7620,7620,7620,0
|
|
20240326,184200,3768877640,7620,7620,7620,7620,0
|
|
20240326,184100,3768877640,7620,7620,7620,7620,0
|
|
20240326,184000,3768877640,7620,7620,7620,7620,0
|
|
20240326,183900,3768877640,7620,7620,7620,7620,0
|
|
20240326,183800,3768877640,7620,7620,7620,7620,0
|
|
20240326,183700,3768877640,7620,7620,7620,7620,0
|
|
20240326,183600,3768877640,7620,7620,7620,7620,0
|
|
20240326,183500,3768877640,7620,7620,7620,7620,0
|
|
20240326,183400,3768877640,7620,7620,7620,7620,0
|
|
20240326,183300,3768877640,7620,7620,7620,7620,0
|
|
20240326,183200,3768877640,7620,7620,7620,7620,0
|
|
20240326,183100,3768877640,7620,7620,7620,7620,0
|
|
20240326,183000,3768877640,7620,7620,7620,7620,0
|
|
20240326,182900,3768877640,7620,7620,7620,7620,0
|
|
20240326,182800,3768877640,7620,7620,7620,7620,0
|
|
20240326,182700,3768877640,7620,7620,7620,7620,0
|
|
20240326,182600,3768877640,7620,7620,7620,7620,0
|
|
20240326,182500,3768877640,7620,7620,7620,7620,0
|
|
20240326,182400,3768877640,7620,7620,7620,7620,0
|
|
20240326,182300,3768877640,7620,7620,7620,7620,0
|
|
20240326,182200,3768877640,7620,7620,7620,7620,0
|
|
20240326,182100,3768877640,7620,7620,7620,7620,0
|
|
20240326,182000,3768877640,7620,7620,7620,7620,0
|
|
20240326,181900,3768877640,7620,7620,7620,7620,0
|
|
20240326,181800,3768877640,7620,7620,7620,7620,0
|
|
20240326,181700,3768877640,7620,7620,7620,7620,0
|
|
20240326,181600,3768877640,7620,7620,7620,7620,4874
|
|
20240326,181500,3768877640,7620,7620,7620,7620,0
|
|
20240326,181400,3768877640,7620,7620,7620,7620,0
|
|
20240326,181300,3768877640,7620,7620,7620,7620,0
|
|
20240326,181200,3768877640,7620,7620,7620,7620,0
|
|
20240326,181100,3768877640,7620,7620,7620,7620,0
|
|
20240326,181000,3768877640,7620,7620,7620,7620,0
|
|
20240326,180900,3768877640,7620,7620,7620,7620,0
|
|
20240326,180800,3768877640,7620,7620,7620,7620,0
|
|
20240326,180700,3768877640,7620,7620,7620,7620,0
|
|
20240326,180600,3768877640,7620,7620,7620,7620,0
|
|
20240326,180500,3768877640,7620,7620,7620,7620,0
|
|
20240326,180400,3768877640,7620,7620,7620,7620,0
|
|
20240326,180300,3768877640,7620,7620,7620,7620,0
|
|
20240326,180200,3768877640,7620,7620,7620,7620,0
|
|
20240326,180100,3768877640,7620,7620,7620,7620,0
|
|
20240326,180000,3768877640,7620,7620,7620,7620,0
|
|
20240326,175900,3768877640,7620,7620,7620,7620,0
|
|
20240326,175800,3768877640,7620,7620,7620,7620,0
|
|
20240326,175700,3768877640,7620,7620,7620,7620,0
|
|
20240326,175600,3768877640,7620,7620,7620,7620,0
|
|
20240326,175500,3768877640,7620,7620,7620,7620,0
|
|
20240326,175400,3768877640,7620,7620,7620,7620,0
|
|
20240326,175300,3768877640,7620,7620,7620,7620,0
|
|
20240326,175200,3768877640,7620,7620,7620,7620,0
|
|
20240326,175100,3768877640,7620,7620,7620,7620,0
|
|
20240326,175000,3768877640,7620,7620,7620,7620,0
|
|
20240326,174900,3768877640,7620,7620,7620,7620,0
|
|
20240326,174800,3768877640,7620,7620,7620,7620,0
|
|
20240326,174700,3768877640,7620,7620,7620,7620,0
|
|
20240326,174600,3768877640,7620,7620,7620,7620,4874
|
|
20240326,174500,3768877640,7620,7620,7620,7620,0
|
|
20240326,174400,3768877640,7620,7620,7620,7620,0
|
|
20240326,174300,3768877640,7620,7620,7620,7620,0
|
|
20240326,174200,3768877640,7620,7620,7620,7620,0
|
|
20240326,174100,3768877640,7620,7620,7620,7620,0
|
|
20240326,174000,3768877640,7620,7620,7620,7620,0
|
|
20240326,173900,3768877640,7620,7620,7620,7620,0
|
|
20240326,173800,3768877640,7620,7620,7620,7620,0
|
|
20240326,173700,3768877640,7620,7620,7620,7620,0
|
|
20240326,173600,3768877640,7620,7620,7620,7620,0
|
|
20240326,173500,3768877640,7620,7620,7620,7620,0
|
|
20240326,173400,3768877640,7620,7620,7620,7620,0
|
|
20240326,173300,3768877640,7620,7620,7620,7620,0
|
|
20240326,173200,3768877640,7620,7620,7620,7620,0
|
|
20240326,173100,3768877640,7620,7620,7620,7620,0
|
|
20240326,173000,3768877640,7620,7620,7620,7620,0
|
|
20240326,172900,3768877640,7620,7620,7620,7620,0
|
|
20240326,172800,3768877640,7620,7620,7620,7620,0
|
|
20240326,172700,3768877640,7620,7620,7620,7620,0
|
|
20240326,172600,3768877640,7620,7620,7620,7620,0
|
|
20240326,172500,3768877640,7620,7620,7620,7620,0
|
|
20240326,172400,3768877640,7620,7620,7620,7620,0
|
|
20240326,172300,3768877640,7620,7620,7620,7620,0
|
|
20240326,172200,3768877640,7620,7620,7620,7620,0
|
|
20240326,172100,3768877640,7620,7620,7620,7620,0
|
|
20240326,172000,3768877640,7620,7620,7620,7620,0
|
|
20240326,171900,3768877640,7620,7620,7620,7620,0
|
|
20240326,171800,3768877640,7620,7620,7620,7620,0
|
|
20240326,171700,3768877640,7620,7620,7620,7620,0
|
|
20240326,171600,3768877640,7620,7620,7620,7620,4874
|
|
20240326,171500,3768877640,7620,7620,7620,7620,0
|
|
20240326,171400,3768877640,7620,7620,7620,7620,0
|
|
20240326,171300,3768877640,7620,7620,7620,7620,0
|
|
20240326,171200,3768877640,7620,7620,7620,7620,0
|
|
20240326,171100,3768877640,7620,7620,7620,7620,0
|
|
20240326,171000,3768877640,7620,7620,7620,7620,0
|
|
20240326,170900,3768877640,7620,7620,7620,7620,0
|
|
20240326,170800,3768877640,7620,7620,7620,7620,0
|
|
20240326,170700,3768877640,7620,7620,7620,7620,0
|
|
20240326,170600,3768877640,7620,7620,7620,7620,0
|
|
20240326,170500,3768877640,7620,7620,7620,7620,0
|
|
20240326,170400,3768877640,7620,7620,7620,7620,0
|
|
20240326,170300,3768877640,7620,7620,7620,7620,0
|
|
20240326,170200,3768877640,7620,7620,7620,7620,0
|
|
20240326,170100,3768877640,7620,7620,7620,7620,0
|
|
20240326,170000,3768877640,7620,7620,7620,7620,0
|
|
20240326,165900,3768877640,7620,7620,7620,7620,0
|
|
20240326,165800,3768877640,7620,7620,7620,7620,0
|
|
20240326,165700,3768877640,7620,7620,7620,7620,0
|
|
20240326,165600,3768877640,7620,7620,7620,7620,0
|
|
20240326,165500,3768877640,7620,7620,7620,7620,0
|
|
20240326,165400,3768877640,7620,7620,7620,7620,0
|
|
20240326,165300,3768877640,7620,7620,7620,7620,0
|
|
20240326,165200,3768877640,7620,7620,7620,7620,0
|
|
20240326,165100,3768877640,7620,7620,7620,7620,0
|
|
20240326,165000,3768877640,7620,7620,7620,7620,0
|
|
20240326,164900,3768877640,7620,7620,7620,7620,0
|
|
20240326,164800,3768877640,7620,7620,7620,7620,0
|
|
20240326,164700,3768877640,7620,7620,7620,7620,0
|
|
20240326,164600,3768877640,7620,7620,7620,7620,4874
|
|
20240326,164500,3768877640,7620,7620,7620,7620,0
|
|
20240326,164400,3768877640,7620,7620,7620,7620,0
|
|
20240326,164300,3768877640,7620,7620,7620,7620,0
|
|
20240326,164200,3768877640,7620,7620,7620,7620,0
|
|
20240326,164100,3768877640,7620,7620,7620,7620,0
|
|
20240326,164000,3768877640,7620,7620,7620,7620,0
|
|
20240326,163900,3768877640,7620,7620,7620,7620,0
|
|
20240326,163800,3768877640,7620,7620,7620,7620,0
|
|
20240326,163700,3768877640,7620,7620,7620,7620,0
|
|
20240326,163600,3768877640,7620,7620,7620,7620,0
|
|
20240326,163500,3768877640,7620,7620,7620,7620,0
|
|
20240326,163400,3768877640,7620,7620,7620,7620,0
|
|
20240326,163300,3768877640,7620,7620,7620,7620,0
|
|
20240326,163200,3768877640,7620,7620,7620,7620,0
|
|
20240326,163100,3768877640,7620,7620,7620,7620,0
|
|
20240326,163000,3768877640,7620,7620,7620,7620,0
|
|
20240326,162900,3768877640,7620,7620,7620,7620,0
|
|
20240326,162800,3768877640,7620,7620,7620,7620,0
|
|
20240326,162700,3768877640,7620,7620,7620,7620,0
|
|
20240326,162600,3768877640,7620,7620,7620,7620,0
|
|
20240326,162500,3768877640,7620,7620,7620,7620,0
|
|
20240326,162400,3768877640,7620,7620,7620,7620,0
|
|
20240326,162300,3768877640,7620,7620,7620,7620,0
|
|
20240326,162200,3768877640,7620,7620,7620,7620,0
|
|
20240326,162100,3768877640,7620,7620,7620,7620,0
|
|
20240326,162000,3768877640,7620,7620,7620,7620,0
|
|
20240326,161900,3768877640,7620,7620,7620,7620,0
|
|
20240326,161800,3768877640,7620,7620,7620,7620,0
|
|
20240326,161700,3768877640,7620,7620,7620,7620,0
|
|
20240326,161600,3768877640,7620,7620,7620,7620,4874
|
|
20240326,161500,3768877640,7620,7620,7620,7620,0
|
|
20240326,161400,3768877640,7620,7620,7620,7620,0
|
|
20240326,161300,3768877640,7620,7620,7620,7620,0
|
|
20240326,161200,3768877640,7620,7620,7620,7620,0
|
|
20240326,161100,3768877640,7620,7620,7620,7620,0
|
|
20240326,161000,3768877640,7620,7620,7620,7620,0
|
|
20240326,160900,3768877640,7620,7620,7620,7620,0
|
|
20240326,160800,3768877640,7620,7620,7620,7620,0
|
|
20240326,160700,3768877640,7620,7620,7620,7620,0
|
|
20240326,160600,3768877640,7620,7620,7620,7620,0
|
|
20240326,160500,3768877640,7620,7620,7620,7620,0
|
|
20240326,160400,3768877640,7620,7620,7620,7620,0
|
|
20240326,160300,3768877640,7620,7620,7620,7620,0
|
|
20240326,160200,3768877640,7620,7620,7620,7620,0
|
|
20240326,160100,3768877640,7620,7620,7620,7620,0
|
|
20240326,160000,3768877640,7620,7620,7620,7620,0
|
|
20240326,155900,3768877640,7620,7620,7620,7620,0
|
|
20240326,155800,3768877640,7620,7620,7620,7620,0
|
|
20240326,155700,3768877640,7620,7620,7620,7620,0
|
|
20240326,155600,3768877640,7620,7620,7620,7620,0
|
|
20240326,155500,3768877640,7620,7620,7620,7620,0
|
|
20240326,155400,3768877640,7620,7620,7620,7620,0
|
|
20240326,155300,3768877640,7620,7620,7620,7620,0
|
|
20240326,155200,3768877640,7620,7620,7620,7620,0
|
|
20240326,155100,3768877640,7620,7620,7620,7620,0
|
|
20240326,155000,3768877640,7620,7620,7620,7620,0
|
|
20240326,154900,3768877640,7620,7620,7620,7620,0
|
|
20240326,154800,3768877640,7620,7620,7620,7620,0
|
|
20240326,154700,3768877640,7620,7620,7620,7620,0
|
|
20240326,154600,3768877640,7620,7620,7620,7620,4874
|
|
20240326,154500,3768877640,7620,7620,7620,7620,0
|
|
20240326,154400,3768877640,7620,7620,7620,7620,0
|
|
20240326,154300,3768877640,7620,7620,7620,7620,0
|
|
20240326,154200,3768877640,7620,7620,7620,7620,0
|
|
20240326,154100,3768877640,7620,7620,7620,7620,0
|
|
20240326,154000,3768877640,7620,7620,7620,7620,0
|
|
20240326,153900,3768877640,7620,7620,7620,7620,0
|
|
20240326,153800,3768877640,7620,7620,7620,7620,0
|
|
20240326,153700,3768877640,7620,7620,7620,7620,0
|
|
20240326,153600,3768877640,7620,7620,7620,7620,0
|
|
20240326,153500,3768877640,7620,7620,7620,7620,0
|
|
20240326,153400,3768877640,7620,7620,7620,7620,0
|
|
20240326,153300,3768877640,7620,7620,7620,7620,0
|
|
20240326,153200,3768877640,7620,7620,7620,7620,0
|
|
20240326,153100,3768877640,7620,7620,7620,7620,0
|
|
20240326,153000,3768877640,7620,7620,7620,7620,4874
|
|
20240326,152900,3731737760,7640,7640,7640,7640,0
|
|
20240326,152800,3731737760,7640,7640,7640,7640,0
|
|
20240326,152700,3731737760,7640,7640,7640,7640,0
|
|
20240326,152600,3731737760,7640,7640,7640,7640,0
|
|
20240326,152500,3731737760,7640,7640,7640,7640,0
|
|
20240326,152400,3731737760,7640,7640,7640,7640,0
|
|
20240326,152300,3731737760,7640,7640,7640,7640,0
|
|
20240326,152200,3731737760,7640,7640,7640,7640,0
|
|
20240326,152100,3731737760,7640,7640,7640,7640,0
|
|
20240326,152000,3731737760,7640,7640,7640,7640,0
|
|
20240326,151900,3731737760,7640,7630,7640,7630,2849
|
|
20240326,151800,3709997210,7630,7640,7640,7630,75
|
|
20240326,151700,3709424330,7630,7630,7630,7630,63
|
|
20240326,151600,3708943640,7630,7630,7630,7630,330
|
|
20240326,151500,3706425740,7630,7640,7640,7630,107
|
|
20240326,151400,3705608760,7640,7630,7640,7630,352
|
|
20240326,151300,3702922580,7640,7640,7640,7640,931
|
|
20240326,151200,3695809740,7640,7630,7650,7630,347
|
|
20240326,151100,3693158910,7620,7620,7640,7620,1310
|
|
20240326,151000,3683151980,7630,7640,7640,7630,611
|
|
20240326,150900,3678484400,7640,7620,7640,7620,182
|
|
20240326,150800,3677097160,7610,7610,7620,7610,144
|
|
20240326,150700,3676001120,7610,7610,7610,7600,57
|
|
20240326,150600,3675567390,7600,7610,7610,7600,487
|
|
20240326,150500,3671861720,7610,7620,7620,7610,613
|
|
20240326,150400,3667193910,7620,7620,7620,7610,871
|
|
20240326,150300,3660559380,7620,7620,7620,7620,71
|
|
20240326,150200,3660018360,7610,7610,7610,7610,296
|
|
20240326,150100,3657765800,7610,7610,7610,7610,0
|
|
20240326,150000,3657765800,7610,7610,7610,7610,135
|
|
20240326,145900,3656738450,7600,7610,7620,7600,1373
|
|
20240326,145800,3646297410,7610,7610,7620,7610,97
|
|
20240326,145700,3645559180,7600,7600,7610,7600,150
|
|
20240326,145600,3644419000,7600,7600,7600,7600,96
|
|
20240326,145500,3643689400,7600,7610,7620,7600,1569
|
|
20240326,145400,3631751880,7620,7620,7620,7610,950
|
|
20240326,145300,3624521080,7630,7640,7640,7630,329
|
|
20240326,145200,3622009430,7640,7630,7640,7630,764
|
|
20240326,145100,3616175610,7630,7620,7630,7620,614
|
|
20240326,145000,3611495930,7620,7630,7630,7620,191
|
|
20240326,144900,3610040460,7630,7640,7640,7630,5
|
|
20240326,144800,3610002270,7620,7640,7640,7620,601
|
|
20240326,144700,3605419750,7630,7640,7640,7630,1277
|
|
20240326,144600,3595663970,7630,7630,7630,7630,22
|
|
20240326,144500,3595496110,7630,7630,7630,7630,350
|
|
20240326,144400,3592825610,7630,7630,7630,7630,33
|
|
20240326,144300,3592573820,7640,7630,7640,7630,603
|
|
20240326,144200,3587972900,7630,7630,7630,7630,1640
|
|
20240326,144100,3575459700,7620,7620,7630,7620,83
|
|
20240326,144000,3574827210,7620,7610,7620,7610,744
|
|
20240326,143900,3569159670,7610,7600,7610,7600,71
|
|
20240326,143800,3568619860,7600,7600,7600,7600,617
|
|
20240326,143700,3563930660,7610,7610,7610,7610,1138
|
|
20240326,143600,3555270480,7610,7610,7610,7610,142
|
|
20240326,143500,3554189860,7600,7600,7600,7600,222
|
|
20240326,143400,3552502660,7600,7610,7610,7600,562
|
|
20240326,143300,3548231400,7600,7600,7600,7600,160
|
|
20240326,143200,3547015400,7610,7610,7610,7610,5
|
|
20240326,143100,3546977350,7610,7610,7610,7600,182
|
|
20240326,143000,3545593830,7610,7610,7610,7610,310
|
|
20240326,142900,3543234730,7610,7610,7610,7610,15
|
|
20240326,142800,3543120580,7610,7600,7610,7600,994
|
|
20240326,142700,3535564170,7600,7600,7600,7600,1271
|
|
20240326,142600,3525904570,7600,7620,7620,7600,729
|
|
20240326,142500,3520356860,7620,7610,7620,7610,1242
|
|
20240326,142400,3510904920,7610,7620,7630,7610,451
|
|
20240326,142300,3507467290,7630,7620,7630,7620,190
|
|
20240326,142200,3506019400,7620,7620,7620,7620,520
|
|
20240326,142100,3502057000,7610,7610,7610,7610,125
|
|
20240326,142000,3501105750,7610,7610,7610,7610,161
|
|
20240326,141900,3499880540,7610,7610,7610,7610,27
|
|
20240326,141800,3499675070,7610,7610,7610,7610,40
|
|
20240326,141700,3499370670,7600,7620,7620,7600,1339
|
|
20240326,141600,3489182940,7620,7610,7620,7600,751
|
|
20240326,141500,3483471940,7610,7610,7610,7610,0
|
|
20240326,141400,3483471940,7610,7610,7610,7610,1849
|
|
20240326,141300,3469401050,7610,7610,7610,7600,440
|
|
20240326,141200,3466054050,7610,7610,7620,7610,647
|
|
20240326,141100,3461130070,7610,7630,7630,7610,539
|
|
20240326,141000,3457022600,7630,7640,7640,7630,777
|
|
20240326,140900,3451090940,7650,7640,7650,7640,41
|
|
20240326,140800,3450777690,7640,7640,7640,7630,165
|
|
20240326,140700,3449517100,7650,7650,7650,7650,30
|
|
20240326,140600,3449287600,7650,7640,7650,7630,1151
|
|
20240326,140500,3440495760,7640,7650,7650,7640,160
|
|
20240326,140400,3439273060,7650,7650,7650,7650,39
|
|
20240326,140300,3438974710,7650,7650,7660,7650,43
|
|
20240326,140200,3438645560,7660,7660,7660,7660,0
|
|
20240326,140100,3438645560,7660,7660,7660,7660,174
|
|
20240326,140000,3437312720,7670,7660,7670,7660,1031
|
|
20240326,135900,3429415060,7660,7670,7670,7660,6
|
|
20240326,135800,3429369090,7600,7660,7660,7600,3040
|
|
20240326,135700,3406213260,7670,7670,7670,7670,0
|
|
20240326,135600,3406213260,7670,7670,7670,7670,541
|
|
20240326,135500,3402063790,7670,7670,7680,7670,191
|
|
20240326,135400,3400598810,7670,7650,7670,7630,2718
|
|
20240326,135300,3379772890,7650,7640,7650,7640,160
|
|
20240326,135200,3378549490,7650,7650,7650,7650,204
|
|
20240326,135100,3376988890,7650,7650,7660,7650,528
|
|
20240326,135000,3372949650,7650,7660,7660,7650,105
|
|
20240326,134900,3372146350,7650,7650,7650,7640,416
|
|
20240326,134800,3368967110,7650,7650,7650,7650,275
|
|
20240326,134700,3366863360,7630,7630,7630,7630,0
|
|
20240326,134600,3366863360,7630,7630,7630,7630,1373
|
|
20240326,134500,3356387370,7620,7620,7620,7620,67
|
|
20240326,134400,3355876830,7620,7650,7650,7620,1262
|
|
20240326,134300,3346234690,7650,7600,7650,7600,4830
|
|
20240326,134200,3309336980,7600,7600,7610,7600,1043
|
|
20240326,134100,3301410080,7600,7610,7610,7600,12
|
|
20240326,134000,3301318860,7610,7600,7610,7600,34
|
|
20240326,133900,3301060130,7600,7600,7600,7600,0
|
|
20240326,133800,3301060130,7600,7600,7600,7600,1105
|
|
20240326,133700,3292662130,7600,7600,7600,7600,100
|
|
20240326,133600,3291902130,7600,7610,7610,7600,3416
|
|
20240326,133500,3265936690,7610,7610,7610,7610,17
|
|
20240326,133400,3265807320,7610,7610,7610,7610,158
|
|
20240326,133300,3264604940,7600,7600,7600,7600,502
|
|
20240326,133200,3260789740,7600,7580,7600,7580,907
|
|
20240326,133100,3253900220,7580,7590,7590,7580,257
|
|
20240326,133000,3251949790,7600,7600,7600,7600,9
|
|
20240326,132900,3251881390,7600,7600,7600,7600,515
|
|
20240326,132800,3247967390,7610,7600,7610,7570,8829
|
|
20240326,132700,3180990690,7610,7610,7610,7610,211
|
|
20240326,132600,3179384980,7610,7610,7610,7610,340
|
|
20240326,132500,3176797580,7610,7600,7610,7600,202
|
|
20240326,132400,3175262340,7600,7610,7610,7600,385
|
|
20240326,132300,3172336080,7600,7610,7610,7600,768
|
|
20240326,132200,3166491980,7610,7600,7610,7600,559
|
|
20240326,132100,3162242070,7600,7600,7600,7600,296
|
|
20240326,132000,3159992470,7600,7600,7600,7590,120
|
|
20240326,131900,3159081650,7590,7590,7600,7590,610
|
|
20240326,131800,3154446720,7600,7600,7600,7590,1802
|
|
20240326,131700,3140752540,7600,7590,7600,7590,296
|
|
20240326,131600,3138503940,7600,7600,7600,7600,227
|
|
20240326,131500,3136778740,7600,7610,7610,7600,16
|
|
20240326,131400,3136657100,7610,7590,7610,7580,392
|
|
20240326,131300,3133679170,7580,7590,7610,7580,174
|
|
20240326,131200,3132359040,7590,7590,7610,7590,121
|
|
20240326,131100,3131440610,7590,7590,7590,7590,3017
|
|
20240326,131000,3108541580,7570,7580,7580,7570,2226
|
|
20240326,130900,3091683900,7580,7580,7580,7570,1386
|
|
20240326,130800,3081190610,7580,7590,7590,7580,3318
|
|
20240326,130700,3056007000,7580,7570,7580,7570,2365
|
|
20240326,130600,3038087300,7580,7580,7580,7570,600
|
|
20240326,130500,3033542800,7580,7580,7580,7580,323
|
|
20240326,130400,3031094460,7580,7580,7610,7580,3017
|
|
20240326,130300,3008224440,7580,7610,7610,7580,10101
|
|
20240326,130200,2931575200,7600,7610,7610,7600,2132
|
|
20240326,130100,2915371230,7610,7610,7610,7610,159
|
|
20240326,130000,2914161240,7610,7600,7610,7600,593
|
|
20240326,125900,2909649510,7610,7610,7610,7600,727
|
|
20240326,125800,2904119640,7610,7610,7610,7610,180
|
|
20240326,125700,2902749840,7610,7610,7610,7600,6164
|
|
20240326,125600,2855895360,7610,7610,7610,7610,1071
|
|
20240326,125500,2847745050,7610,7620,7620,7610,3080
|
|
20240326,125400,2824299130,7610,7620,7620,7610,464
|
|
20240326,125300,2820765520,7620,7630,7630,7620,1820
|
|
20240326,125200,2806896120,7620,7630,7630,7620,245
|
|
20240326,125100,2805028620,7630,7640,7640,7620,662
|
|
20240326,125000,2799979510,7640,7640,7640,7630,1743
|
|
20240326,124900,2786672900,7650,7650,7650,7640,3225
|
|
20240326,124800,2762032140,7670,7670,7670,7650,1506
|
|
20240326,124700,2750511160,7650,7650,7650,7650,3698
|
|
20240326,124600,2722221460,7670,7670,7670,7670,1
|
|
20240326,124500,2722213790,7670,7650,7670,7650,14
|
|
20240326,124400,2722106550,7680,7660,7680,7650,1895
|
|
20240326,124300,2707590880,7660,7670,7670,7660,429
|
|
20240326,124200,2704303380,7670,7670,7670,7670,1561
|
|
20240326,124100,2692330510,7670,7670,7690,7670,243
|
|
20240326,124000,2690466270,7670,7670,7670,7670,1845
|
|
20240326,123900,2676315120,7690,7690,7690,7690,0
|
|
20240326,123800,2676315120,7690,7670,7700,7670,863
|
|
20240326,123700,2669683700,7660,7660,7660,7660,200
|
|
20240326,123600,2668151700,7690,7670,7690,7660,2035
|
|
20240326,123500,2652549020,7670,7670,7670,7660,419
|
|
20240326,123400,2649337180,7670,7670,7670,7670,32
|
|
20240326,123300,2649091740,7670,7670,7670,7670,1187
|
|
20240326,123200,2639987450,7670,7690,7690,7670,103
|
|
20240326,123100,2639196220,7690,7690,7700,7690,161
|
|
20240326,123000,2637958080,7690,7690,7690,7690,749
|
|
20240326,122900,2632198270,7690,7690,7690,7690,53
|
|
20240326,122800,2631790700,7690,7690,7690,7690,1911
|
|
20240326,122700,2617095110,7690,7670,7690,7660,621
|
|
20240326,122600,2612331840,7670,7680,7680,7670,621
|
|
20240326,122500,2607568260,7690,7690,7690,7690,7
|
|
20240326,122400,2607514430,7670,7690,7690,7670,2032
|
|
20240326,122300,2591924750,7690,7690,7690,7690,1307
|
|
20240326,122200,2581873920,7690,7690,7690,7690,16
|
|
20240326,122100,2581750880,7690,7680,7690,7680,1021
|
|
20240326,122000,2573899590,7680,7690,7690,7680,33
|
|
20240326,121900,2573645830,7690,7660,7690,7660,263
|
|
20240326,121800,2571623420,7660,7660,7660,7660,27
|
|
20240326,121700,2571416600,7660,7660,7660,7660,100
|
|
20240326,121600,2570650600,7660,7660,7680,7650,1055
|
|
20240326,121500,2562574910,7680,7680,7690,7680,249
|
|
20240326,121400,2560661590,7680,7690,7690,7680,144
|
|
20240326,121300,2559554670,7690,7680,7690,7680,870
|
|
20240326,121200,2552869850,7680,7670,7680,7670,684
|
|
20240326,121100,2547623540,7670,7680,7680,7670,392
|
|
20240326,121000,2544613100,7680,7680,7680,7630,1422
|
|
20240326,120900,2533724840,7680,7660,7680,7660,2830
|
|
20240326,120800,2511999200,7660,7680,7680,7650,463
|
|
20240326,120700,2508455600,7650,7650,7650,7650,329
|
|
20240326,120600,2505938750,7650,7650,7650,7650,3
|
|
20240326,120500,2505915800,7640,7640,7640,7640,45
|
|
20240326,120400,2505572000,7640,7640,7640,7640,5
|
|
20240326,120300,2505533800,7640,7640,7640,7640,454
|
|
20240326,120200,2502065240,7650,7650,7650,7650,1
|
|
20240326,120100,2502057590,7650,7650,7650,7650,67
|
|
20240326,120000,2501545040,7660,7660,7660,7660,21
|
|
20240326,115900,2501384180,7660,7650,7660,7650,1421
|
|
20240326,115800,2490506320,7660,7650,7660,7650,221
|
|
20240326,115700,2488815490,7660,7660,7660,7660,20
|
|
20240326,115600,2488662290,7660,7690,7690,7660,629
|
|
20240326,115500,2483829330,7690,7690,7690,7690,223
|
|
20240326,115400,2482114460,7690,7690,7690,7690,3
|
|
20240326,115300,2482091390,7650,7650,7650,7650,491
|
|
20240326,115200,2478335240,7650,7700,7700,7650,11
|
|
20240326,115100,2478251040,7650,7700,7700,7650,1346
|
|
20240326,115000,2467945980,7700,7660,7700,7650,4566
|
|
20240326,114900,2432844540,7660,7660,7660,7660,42
|
|
20240326,114800,2432522820,7650,7660,7660,7650,225
|
|
20240326,114700,2430799570,7650,7650,7660,7650,422
|
|
20240326,114600,2427569970,7650,7660,7660,7650,201
|
|
20240326,114500,2426030920,7660,7660,7670,7660,308
|
|
20240326,114400,2423671630,7660,7680,7680,7660,173
|
|
20240326,114300,2422346160,7680,7660,7680,7660,1551
|
|
20240326,114200,2410451090,7650,7640,7650,7640,664
|
|
20240326,114100,2405371630,7640,7630,7640,7630,104
|
|
20240326,114000,2404577570,7630,7630,7630,7630,1006
|
|
20240326,113900,2396901790,7620,7620,7620,7620,171
|
|
20240326,113800,2395598770,7630,7610,7630,7610,66
|
|
20240326,113700,2395095490,7610,7610,7610,7610,159
|
|
20240326,113600,2393885500,7600,7610,7610,7600,317
|
|
20240326,113500,2391475610,7600,7630,7630,7600,2366
|
|
20240326,113400,2373487950,7630,7630,7630,7630,5
|
|
20240326,113300,2373449800,7610,7630,7630,7610,654
|
|
20240326,113200,2368470860,7630,7620,7630,7610,948
|
|
20240326,113100,2361254770,7620,7620,7620,7620,661
|
|
20240326,113000,2356217950,7620,7620,7620,7620,200
|
|
20240326,112900,2354693950,7610,7610,7620,7610,169
|
|
20240326,112800,2353407850,7610,7610,7610,7610,202
|
|
20240326,112700,2351870630,7610,7610,7610,7610,644
|
|
20240326,112600,2346969790,7600,7600,7610,7590,1859
|
|
20240326,112500,2332848120,7600,7610,7610,7600,3470
|
|
20240326,112400,2306473540,7600,7600,7600,7590,1040
|
|
20240326,112300,2298572330,7590,7600,7600,7590,1695
|
|
20240326,112200,2285690470,7600,7600,7610,7600,792
|
|
20240326,112100,2279669270,7600,7600,7600,7600,1440
|
|
20240326,112000,2268725270,7600,7600,7600,7600,1352
|
|
20240326,111900,2258450070,7600,7600,7610,7600,3354
|
|
20240326,111800,2232959420,7610,7610,7610,7600,6216
|
|
20240326,111700,2185705130,7610,7630,7630,7610,7618
|
|
20240326,111600,2127713090,7620,7630,7630,7620,2164
|
|
20240326,111500,2111219750,7630,7630,7630,7630,1310
|
|
20240326,111400,2101224450,7630,7640,7640,7630,5347
|
|
20240326,111300,2060413770,7640,7640,7640,7640,470
|
|
20240326,111200,2056822970,7640,7650,7650,7640,3012
|
|
20240326,111100,2033811160,7650,7660,7660,7650,1379
|
|
20240326,111000,2023261640,7660,7660,7670,7660,159
|
|
20240326,110900,2022042250,7670,7660,7670,7650,2240
|
|
20240326,110800,2004896810,7660,7670,7670,7660,453
|
|
20240326,110700,2001423940,7660,7660,7660,7650,208
|
|
20240326,110600,1999831240,7660,7650,7670,7650,126
|
|
20240326,110500,1998866990,7650,7640,7650,7640,920
|
|
20240326,110400,1991832140,7640,7650,7650,7640,12
|
|
20240326,110300,1991740350,7640,7640,7640,7640,300
|
|
20240326,110200,1989448350,7640,7640,7650,7640,598
|
|
20240326,110100,1984879570,7640,7650,7650,7640,2388
|
|
20240326,110000,1966612560,7650,7670,7670,7650,3446
|
|
20240326,105900,1940236420,7670,7670,7670,7670,84
|
|
20240326,105800,1939592140,7670,7690,7690,7670,359
|
|
20240326,105700,1936835280,7690,7700,7700,7690,892
|
|
20240326,105600,1929971710,7650,7670,7690,7640,1582
|
|
20240326,105500,1917851630,7680,7670,7680,7670,304
|
|
20240326,105400,1915516930,7650,7650,7660,7650,2147
|
|
20240326,105300,1899092360,7650,7660,7660,7650,2100
|
|
20240326,105200,1883023280,7650,7670,7670,7650,144
|
|
20240326,105100,1881921470,7650,7650,7660,7640,8664
|
|
20240326,105000,1815658540,7650,7670,7670,7640,8149
|
|
20240326,104900,1753294380,7670,7670,7670,7660,817
|
|
20240326,104800,1747028900,7670,7680,7680,7670,72
|
|
20240326,104700,1746476060,7670,7680,7680,7670,751
|
|
20240326,104600,1740713440,7680,7690,7690,7670,1460
|
|
20240326,104500,1729514560,7690,7680,7690,7670,59
|
|
20240326,104400,1729061630,7670,7660,7670,7660,1556
|
|
20240326,104300,1717132210,7660,7680,7680,7660,2842
|
|
20240326,104200,1695347180,7680,7690,7690,7670,13300
|
|
20240326,104100,1593168700,7720,7720,7720,7690,11565
|
|
20240326,104000,1504074120,7710,7720,7720,7710,1236
|
|
20240326,103900,1494538310,7710,7730,7730,7710,1676
|
|
20240326,103800,1481612570,7720,7720,7730,7720,5244
|
|
20240326,103700,1441128870,7720,7730,7730,7720,818
|
|
20240326,103600,1434808300,7730,7750,7750,7730,1084
|
|
20240326,103500,1426421860,7750,7750,7750,7750,672
|
|
20240326,103400,1421213860,7750,7730,7750,7720,1024
|
|
20240326,103300,1413298550,7730,7740,7740,7730,1612
|
|
20240326,103200,1400831580,7740,7740,7740,7740,59
|
|
20240326,103100,1400374920,7740,7750,7750,7740,14
|
|
20240326,103000,1400266540,7760,7760,7760,7730,789
|
|
20240326,102900,1394155250,7760,7740,7760,7740,876
|
|
20240326,102800,1387369720,7740,7740,7740,7740,281
|
|
20240326,102700,1385194780,7730,7730,7730,7730,710
|
|
20240326,102600,1379706480,7730,7750,7750,7730,2725
|
|
20240326,102500,1358616130,7750,7750,7760,7750,339
|
|
20240326,102400,1355987820,7750,7760,7760,7750,910
|
|
20240326,102300,1348926370,7750,7730,7750,7720,5623
|
|
20240326,102200,1305430600,7730,7730,7730,7720,64
|
|
20240326,102100,1304935890,7720,7720,7720,7710,1919
|
|
20240326,102000,1290127110,7710,7710,7710,7710,3427
|
|
20240326,101900,1263704940,7710,7730,7730,7710,766
|
|
20240326,101800,1257792280,7720,7730,7730,7720,970
|
|
20240326,101700,1250299100,7730,7730,7740,7730,381
|
|
20240326,101600,1247353690,7730,7730,7730,7730,664
|
|
20240326,101500,1242220970,7730,7720,7730,7720,3158
|
|
20240326,101400,1217809930,7720,7700,7720,7700,2279
|
|
20240326,101300,1200239730,7710,7710,7720,7700,1859
|
|
20240326,101200,1185912830,7710,7710,7720,7710,1832
|
|
20240326,101100,1171788030,7710,7720,7720,7700,3149
|
|
20240326,101000,1147517300,7720,7720,7720,7710,567
|
|
20240326,100900,1143145420,7710,7730,7730,7710,689
|
|
20240326,100800,1137827020,7700,7720,7720,7700,7682
|
|
20240326,100700,1078651220,7710,7750,7750,7710,7850
|
|
20240326,100600,1018024310,7750,7750,7760,7750,1944
|
|
20240326,100500,1002958060,7750,7760,7780,7750,2850
|
|
20240326,100400,980858030,7760,7760,7770,7760,790
|
|
20240326,100300,974727330,7760,7770,7780,7760,3143
|
|
20240326,100200,950320250,7780,7770,7780,7770,363
|
|
20240326,100100,947496600,7770,7780,7780,7770,1592
|
|
20240326,100000,935115810,7780,7770,7780,7770,1465
|
|
20240326,095900,923730210,7800,7780,7800,7770,2050
|
|
20240326,095800,907787620,7780,7790,7800,7780,308
|
|
20240326,095700,905390430,7800,7800,7810,7790,2709
|
|
20240326,095600,884280580,7800,7810,7810,7800,1017
|
|
20240326,095500,876345800,7810,7810,7810,7800,1102
|
|
20240326,095400,867740180,7800,7800,7810,7800,780
|
|
20240326,095300,861656080,7800,7810,7820,7800,1862
|
|
20240326,095200,847126260,7820,7820,7820,7820,80
|
|
20240326,095100,846500660,7800,7810,7810,7800,2012
|
|
20240326,095000,830806860,7810,7810,7810,7810,1178
|
|
20240326,094900,821606680,7810,7820,7820,7810,641
|
|
20240326,094800,816596710,7820,7810,7820,7810,303
|
|
20240326,094700,814228550,7810,7800,7810,7800,279
|
|
20240326,094600,812051590,7800,7800,7820,7800,1322
|
|
20240326,094500,801739670,7800,7810,7810,7800,3594
|
|
20240326,094400,773690280,7810,7820,7820,7810,2453
|
|
20240326,094300,754519820,7820,7850,7850,7820,2621
|
|
20240326,094200,734014940,7850,7840,7850,7840,194
|
|
20240326,094100,732493940,7840,7850,7860,7840,1947
|
|
20240326,094000,717216050,7850,7860,7860,7850,235
|
|
20240326,093900,715369800,7860,7860,7870,7850,1688
|
|
20240326,093800,702103090,7860,7850,7860,7850,1679
|
|
20240326,093700,688918990,7850,7850,7850,7850,594
|
|
20240326,093600,684256090,7840,7820,7840,7820,901
|
|
20240326,093500,677200090,7820,7820,7820,7810,3614
|
|
20240326,093400,648940640,7810,7830,7840,7810,2694
|
|
20240326,093300,627890330,7830,7810,7840,7810,1452
|
|
20240326,093200,616546560,7810,7810,7810,7810,0
|
|
20240326,093100,616546560,7810,7830,7840,7810,1062
|
|
20240326,093000,608251690,7810,7830,7840,7810,698
|
|
20240326,092900,602793880,7800,7810,7830,7800,715
|
|
20240326,092800,597211290,7800,7830,7830,7800,440
|
|
20240326,092700,593777410,7810,7800,7810,7800,231
|
|
20240326,092600,591973400,7790,7830,7830,7790,1472
|
|
20240326,092500,580494080,7800,7840,7840,7800,1693
|
|
20240326,092400,567285000,7810,7800,7820,7800,391
|
|
20240326,092300,564230580,7800,7820,7820,7800,887
|
|
20240326,092200,557307800,7850,7850,7850,7830,280
|
|
20240326,092100,555113030,7860,7840,7860,7840,226
|
|
20240326,092000,553341150,7840,7840,7860,7840,395
|
|
20240326,091900,550244270,7840,7830,7840,7830,6109
|
|
20240326,091800,502410250,7810,7820,7830,7810,4482
|
|
20240326,091700,467369230,7820,7830,7830,7820,1441
|
|
20240326,091600,456088700,7830,7830,7840,7820,304
|
|
20240326,091500,453709360,7840,7830,7840,7830,51
|
|
20240326,091400,453310020,7830,7800,7830,7790,3615
|
|
20240326,091300,425068150,7810,7820,7820,7800,686
|
|
20240326,091200,419710790,7820,7820,7820,7810,653
|
|
20240326,091100,414606320,7820,7780,7820,7730,5003
|
|
20240326,091000,375769840,7780,7790,7790,7780,1472
|
|
20240326,090900,364313790,7790,7780,7790,7780,1304
|
|
20240326,090800,354163380,7790,7790,7790,7770,1867
|
|
20240326,090700,339639110,7780,7800,7800,7780,640
|
|
20240326,090600,334656760,7800,7820,7820,7770,769
|
|
20240326,090500,328662930,7830,7800,7850,7790,960
|
|
20240326,090400,321171380,7790,7750,7790,7740,3595
|
|
20240326,090300,293234920,7760,7760,7780,7680,18928
|
|
20240326,090200,146783520,7760,7780,7790,7750,8792
|
|
20240326,090100,78558920,7790,7850,7850,7790,3266
|
|
20240326,090000,53058830,7850,7870,7870,7850,6726
|