620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191700,2777612240,7740,7740,7740,7740,5379
|
|
20240328,191600,2777612240,7740,7740,7740,7740,0
|
|
20240328,191500,2777612240,7740,7740,7740,7740,0
|
|
20240328,191400,2777612240,7740,7740,7740,7740,0
|
|
20240328,191300,2777612240,7740,7740,7740,7740,0
|
|
20240328,191200,2777612240,7740,7740,7740,7740,0
|
|
20240328,191100,2777612240,7740,7740,7740,7740,0
|
|
20240328,191000,2777612240,7740,7740,7740,7740,0
|
|
20240328,190900,2777612240,7740,7740,7740,7740,0
|
|
20240328,190800,2777612240,7740,7740,7740,7740,0
|
|
20240328,190700,2777612240,7740,7740,7740,7740,0
|
|
20240328,190600,2777612240,7740,7740,7740,7740,0
|
|
20240328,190500,2777612240,7740,7740,7740,7740,0
|
|
20240328,190400,2777612240,7740,7740,7740,7740,0
|
|
20240328,190300,2777612240,7740,7740,7740,7740,0
|
|
20240328,190200,2777612240,7740,7740,7740,7740,0
|
|
20240328,190100,2777612240,7740,7740,7740,7740,0
|
|
20240328,190000,2777612240,7740,7740,7740,7740,0
|
|
20240328,185900,2777612240,7740,7740,7740,7740,0
|
|
20240328,185800,2777612240,7740,7740,7740,7740,0
|
|
20240328,185700,2777612240,7740,7740,7740,7740,0
|
|
20240328,185600,2777612240,7740,7740,7740,7740,0
|
|
20240328,185500,2777612240,7740,7740,7740,7740,0
|
|
20240328,185400,2777612240,7740,7740,7740,7740,0
|
|
20240328,185300,2777612240,7740,7740,7740,7740,0
|
|
20240328,185200,2777612240,7740,7740,7740,7740,0
|
|
20240328,185100,2777612240,7740,7740,7740,7740,0
|
|
20240328,185000,2777612240,7740,7740,7740,7740,0
|
|
20240328,184900,2777612240,7740,7740,7740,7740,0
|
|
20240328,184800,2777612240,7740,7740,7740,7740,0
|
|
20240328,184700,2777612240,7740,7740,7740,7740,5379
|
|
20240328,184600,2777612240,7740,7740,7740,7740,0
|
|
20240328,184500,2777612240,7740,7740,7740,7740,0
|
|
20240328,184400,2777612240,7740,7740,7740,7740,0
|
|
20240328,184300,2777612240,7740,7740,7740,7740,0
|
|
20240328,184200,2777612240,7740,7740,7740,7740,0
|
|
20240328,184100,2777612240,7740,7740,7740,7740,0
|
|
20240328,184000,2777612240,7740,7740,7740,7740,0
|
|
20240328,183900,2777612240,7740,7740,7740,7740,0
|
|
20240328,183800,2777612240,7740,7740,7740,7740,0
|
|
20240328,183700,2777612240,7740,7740,7740,7740,0
|
|
20240328,183600,2777612240,7740,7740,7740,7740,0
|
|
20240328,183500,2777612240,7740,7740,7740,7740,0
|
|
20240328,183400,2777612240,7740,7740,7740,7740,0
|
|
20240328,183300,2777612240,7740,7740,7740,7740,0
|
|
20240328,183200,2777612240,7740,7740,7740,7740,0
|
|
20240328,183100,2777612240,7740,7740,7740,7740,0
|
|
20240328,183000,2777612240,7740,7740,7740,7740,0
|
|
20240328,182900,2777612240,7740,7740,7740,7740,0
|
|
20240328,182800,2777612240,7740,7740,7740,7740,0
|
|
20240328,182700,2777612240,7740,7740,7740,7740,0
|
|
20240328,182600,2777612240,7740,7740,7740,7740,0
|
|
20240328,182500,2777612240,7740,7740,7740,7740,0
|
|
20240328,182400,2777612240,7740,7740,7740,7740,0
|
|
20240328,182300,2777612240,7740,7740,7740,7740,0
|
|
20240328,182200,2777612240,7740,7740,7740,7740,0
|
|
20240328,182100,2777612240,7740,7740,7740,7740,0
|
|
20240328,182000,2777612240,7740,7740,7740,7740,0
|
|
20240328,181900,2777612240,7740,7740,7740,7740,0
|
|
20240328,181800,2777612240,7740,7740,7740,7740,0
|
|
20240328,181700,2777612240,7740,7740,7740,7740,5379
|
|
20240328,181600,2777612240,7740,7740,7740,7740,0
|
|
20240328,181500,2777612240,7740,7740,7740,7740,0
|
|
20240328,181400,2777612240,7740,7740,7740,7740,0
|
|
20240328,181300,2777612240,7740,7740,7740,7740,0
|
|
20240328,181200,2777612240,7740,7740,7740,7740,0
|
|
20240328,181100,2777612240,7740,7740,7740,7740,0
|
|
20240328,181000,2777612240,7740,7740,7740,7740,0
|
|
20240328,180900,2777612240,7740,7740,7740,7740,0
|
|
20240328,180800,2777612240,7740,7740,7740,7740,0
|
|
20240328,180700,2777612240,7740,7740,7740,7740,0
|
|
20240328,180600,2777612240,7740,7740,7740,7740,0
|
|
20240328,180500,2777612240,7740,7740,7740,7740,0
|
|
20240328,180400,2777612240,7740,7740,7740,7740,0
|
|
20240328,180300,2777612240,7740,7740,7740,7740,0
|
|
20240328,180200,2777612240,7740,7740,7740,7740,0
|
|
20240328,180100,2777612240,7740,7740,7740,7740,0
|
|
20240328,180000,2777612240,7740,7740,7740,7740,0
|
|
20240328,175900,2777612240,7740,7740,7740,7740,0
|
|
20240328,175800,2777612240,7740,7740,7740,7740,0
|
|
20240328,175700,2777612240,7740,7740,7740,7740,0
|
|
20240328,175600,2777612240,7740,7740,7740,7740,0
|
|
20240328,175500,2777612240,7740,7740,7740,7740,0
|
|
20240328,175400,2777612240,7740,7740,7740,7740,0
|
|
20240328,175300,2777612240,7740,7740,7740,7740,0
|
|
20240328,175200,2777612240,7740,7740,7740,7740,0
|
|
20240328,175100,2777612240,7740,7740,7740,7740,0
|
|
20240328,175000,2777612240,7740,7740,7740,7740,0
|
|
20240328,174900,2777612240,7740,7740,7740,7740,0
|
|
20240328,174800,2777612240,7740,7740,7740,7740,0
|
|
20240328,174700,2777612240,7740,7740,7740,7740,5379
|
|
20240328,174600,2777612240,7740,7740,7740,7740,0
|
|
20240328,174500,2777612240,7740,7740,7740,7740,0
|
|
20240328,174400,2777612240,7740,7740,7740,7740,0
|
|
20240328,174300,2777612240,7740,7740,7740,7740,0
|
|
20240328,174200,2777612240,7740,7740,7740,7740,0
|
|
20240328,174100,2777612240,7740,7740,7740,7740,0
|
|
20240328,174000,2777612240,7740,7740,7740,7740,0
|
|
20240328,173900,2777612240,7740,7740,7740,7740,0
|
|
20240328,173800,2777612240,7740,7740,7740,7740,0
|
|
20240328,173700,2777612240,7740,7740,7740,7740,0
|
|
20240328,173600,2777612240,7740,7740,7740,7740,0
|
|
20240328,173500,2777612240,7740,7740,7740,7740,0
|
|
20240328,173400,2777612240,7740,7740,7740,7740,0
|
|
20240328,173300,2777612240,7740,7740,7740,7740,0
|
|
20240328,173200,2777612240,7740,7740,7740,7740,0
|
|
20240328,173100,2777612240,7740,7740,7740,7740,0
|
|
20240328,173000,2777612240,7740,7740,7740,7740,0
|
|
20240328,172900,2777612240,7740,7740,7740,7740,0
|
|
20240328,172800,2777612240,7740,7740,7740,7740,0
|
|
20240328,172700,2777612240,7740,7740,7740,7740,0
|
|
20240328,172600,2777612240,7740,7740,7740,7740,0
|
|
20240328,172500,2777612240,7740,7740,7740,7740,0
|
|
20240328,172400,2777612240,7740,7740,7740,7740,0
|
|
20240328,172300,2777612240,7740,7740,7740,7740,0
|
|
20240328,172200,2777612240,7740,7740,7740,7740,0
|
|
20240328,172100,2777612240,7740,7740,7740,7740,0
|
|
20240328,172000,2777612240,7740,7740,7740,7740,0
|
|
20240328,171900,2777612240,7740,7740,7740,7740,0
|
|
20240328,171800,2777612240,7740,7740,7740,7740,0
|
|
20240328,171700,2777612240,7740,7740,7740,7740,5379
|
|
20240328,171600,2777612240,7740,7740,7740,7740,0
|
|
20240328,171500,2777612240,7740,7740,7740,7740,0
|
|
20240328,171400,2777612240,7740,7740,7740,7740,0
|
|
20240328,171300,2777612240,7740,7740,7740,7740,0
|
|
20240328,171200,2777612240,7740,7740,7740,7740,0
|
|
20240328,171100,2777612240,7740,7740,7740,7740,0
|
|
20240328,171000,2777612240,7740,7740,7740,7740,0
|
|
20240328,170900,2777612240,7740,7740,7740,7740,0
|
|
20240328,170800,2777612240,7740,7740,7740,7740,0
|
|
20240328,170700,2777612240,7740,7740,7740,7740,0
|
|
20240328,170600,2777612240,7740,7740,7740,7740,0
|
|
20240328,170500,2777612240,7740,7740,7740,7740,0
|
|
20240328,170400,2777612240,7740,7740,7740,7740,0
|
|
20240328,170300,2777612240,7740,7740,7740,7740,0
|
|
20240328,170200,2777612240,7740,7740,7740,7740,0
|
|
20240328,170100,2777612240,7740,7740,7740,7740,0
|
|
20240328,170000,2777612240,7740,7740,7740,7740,0
|
|
20240328,165900,2777612240,7740,7740,7740,7740,0
|
|
20240328,165800,2777612240,7740,7740,7740,7740,0
|
|
20240328,165700,2777612240,7740,7740,7740,7740,0
|
|
20240328,165600,2777612240,7740,7740,7740,7740,0
|
|
20240328,165500,2777612240,7740,7740,7740,7740,0
|
|
20240328,165400,2777612240,7740,7740,7740,7740,0
|
|
20240328,165300,2777612240,7740,7740,7740,7740,0
|
|
20240328,165200,2777612240,7740,7740,7740,7740,0
|
|
20240328,165100,2777612240,7740,7740,7740,7740,0
|
|
20240328,165000,2777612240,7740,7740,7740,7740,0
|
|
20240328,164900,2777612240,7740,7740,7740,7740,0
|
|
20240328,164800,2777612240,7740,7740,7740,7740,0
|
|
20240328,164700,2777612240,7740,7740,7740,7740,5379
|
|
20240328,164600,2777612240,7740,7740,7740,7740,0
|
|
20240328,164500,2777612240,7740,7740,7740,7740,0
|
|
20240328,164400,2777612240,7740,7740,7740,7740,0
|
|
20240328,164300,2777612240,7740,7740,7740,7740,0
|
|
20240328,164200,2777612240,7740,7740,7740,7740,0
|
|
20240328,164100,2777612240,7740,7740,7740,7740,0
|
|
20240328,164000,2777612240,7740,7740,7740,7740,0
|
|
20240328,163900,2777612240,7740,7740,7740,7740,0
|
|
20240328,163800,2777612240,7740,7740,7740,7740,0
|
|
20240328,163700,2777612240,7740,7740,7740,7740,0
|
|
20240328,163600,2777612240,7740,7740,7740,7740,0
|
|
20240328,163500,2777612240,7740,7740,7740,7740,0
|
|
20240328,163400,2777612240,7740,7740,7740,7740,0
|
|
20240328,163300,2777612240,7740,7740,7740,7740,0
|
|
20240328,163200,2777612240,7740,7740,7740,7740,0
|
|
20240328,163100,2777612240,7740,7740,7740,7740,0
|
|
20240328,163000,2777612240,7740,7740,7740,7740,0
|
|
20240328,162900,2777612240,7740,7740,7740,7740,0
|
|
20240328,162800,2777612240,7740,7740,7740,7740,0
|
|
20240328,162700,2777612240,7740,7740,7740,7740,0
|
|
20240328,162600,2777612240,7740,7740,7740,7740,0
|
|
20240328,162500,2777612240,7740,7740,7740,7740,0
|
|
20240328,162400,2777612240,7740,7740,7740,7740,0
|
|
20240328,162300,2777612240,7740,7740,7740,7740,0
|
|
20240328,162200,2777612240,7740,7740,7740,7740,0
|
|
20240328,162100,2777612240,7740,7740,7740,7740,0
|
|
20240328,162000,2777612240,7740,7740,7740,7740,0
|
|
20240328,161900,2777612240,7740,7740,7740,7740,0
|
|
20240328,161800,2777612240,7740,7740,7740,7740,0
|
|
20240328,161700,2777612240,7740,7740,7740,7740,5379
|
|
20240328,161600,2777612240,7740,7740,7740,7740,0
|
|
20240328,161500,2777612240,7740,7740,7740,7740,0
|
|
20240328,161400,2777612240,7740,7740,7740,7740,0
|
|
20240328,161300,2777612240,7740,7740,7740,7740,0
|
|
20240328,161200,2777612240,7740,7740,7740,7740,0
|
|
20240328,161100,2777612240,7740,7740,7740,7740,0
|
|
20240328,161000,2777612240,7740,7740,7740,7740,0
|
|
20240328,160900,2777612240,7740,7740,7740,7740,0
|
|
20240328,160800,2777612240,7740,7740,7740,7740,0
|
|
20240328,160700,2777612240,7740,7740,7740,7740,0
|
|
20240328,160600,2777612240,7740,7740,7740,7740,0
|
|
20240328,160500,2777612240,7740,7740,7740,7740,0
|
|
20240328,160400,2777612240,7740,7740,7740,7740,0
|
|
20240328,160300,2777612240,7740,7740,7740,7740,0
|
|
20240328,160200,2777612240,7740,7740,7740,7740,0
|
|
20240328,160100,2777612240,7740,7740,7740,7740,0
|
|
20240328,160000,2777612240,7740,7740,7740,7740,0
|
|
20240328,155900,2777612240,7740,7740,7740,7740,0
|
|
20240328,155800,2777612240,7740,7740,7740,7740,0
|
|
20240328,155700,2777612240,7740,7740,7740,7740,0
|
|
20240328,155600,2777612240,7740,7740,7740,7740,0
|
|
20240328,155500,2777612240,7740,7740,7740,7740,0
|
|
20240328,155400,2777612240,7740,7740,7740,7740,0
|
|
20240328,155300,2777612240,7740,7740,7740,7740,0
|
|
20240328,155200,2777612240,7740,7740,7740,7740,0
|
|
20240328,155100,2777612240,7740,7740,7740,7740,0
|
|
20240328,155000,2777612240,7740,7740,7740,7740,0
|
|
20240328,154900,2777612240,7740,7740,7740,7740,0
|
|
20240328,154800,2777612240,7740,7740,7740,7740,0
|
|
20240328,154700,2777612240,7740,7740,7740,7740,5379
|
|
20240328,154600,2777612240,7740,7740,7740,7740,0
|
|
20240328,154500,2777612240,7740,7740,7740,7740,0
|
|
20240328,154400,2777612240,7740,7740,7740,7740,0
|
|
20240328,154300,2777612240,7740,7740,7740,7740,0
|
|
20240328,154200,2777612240,7740,7740,7740,7740,0
|
|
20240328,154100,2777612240,7740,7740,7740,7740,0
|
|
20240328,154000,2777612240,7740,7740,7740,7740,0
|
|
20240328,153900,2777612240,7740,7740,7740,7740,0
|
|
20240328,153800,2777612240,7740,7740,7740,7740,0
|
|
20240328,153700,2777612240,7740,7740,7740,7740,0
|
|
20240328,153600,2777612240,7740,7740,7740,7740,0
|
|
20240328,153500,2777612240,7740,7740,7740,7740,0
|
|
20240328,153400,2777612240,7740,7740,7740,7740,0
|
|
20240328,153300,2777612240,7740,7740,7740,7740,0
|
|
20240328,153200,2777612240,7740,7740,7740,7740,0
|
|
20240328,153100,2777612240,7740,7740,7740,7740,0
|
|
20240328,153000,2777612240,7740,7740,7740,7740,5379
|
|
20240328,152900,2735978780,7680,7680,7680,7680,0
|
|
20240328,152800,2735978780,7680,7680,7680,7680,0
|
|
20240328,152700,2735978780,7680,7680,7680,7680,0
|
|
20240328,152600,2735978780,7680,7680,7680,7680,0
|
|
20240328,152500,2735978780,7680,7680,7680,7680,0
|
|
20240328,152400,2735978780,7680,7680,7680,7680,0
|
|
20240328,152300,2735978780,7680,7680,7680,7680,0
|
|
20240328,152200,2735978780,7680,7680,7680,7680,0
|
|
20240328,152100,2735978780,7680,7680,7680,7680,0
|
|
20240328,152000,2735978780,7680,7680,7680,7680,0
|
|
20240328,151900,2735978780,7680,7690,7690,7680,763
|
|
20240328,151800,2730113370,7680,7690,7690,7680,1156
|
|
20240328,151700,2721227030,7690,7690,7700,7690,1401
|
|
20240328,151600,2710453140,7690,7690,7700,7690,2642
|
|
20240328,151500,2690136140,7700,7710,7710,7700,1166
|
|
20240328,151400,2681152440,7710,7710,7710,7700,881
|
|
20240328,151300,2674362530,7710,7690,7710,7690,1102
|
|
20240328,151200,2665872630,7700,7700,7710,7700,654
|
|
20240328,151100,2660835830,7700,7700,7700,7700,0
|
|
20240328,151000,2660835830,7700,7700,7710,7700,901
|
|
20240328,150900,2653897330,7710,7720,7720,7700,2229
|
|
20240328,150800,2636708980,7720,7720,7720,7720,223
|
|
20240328,150700,2634987420,7720,7690,7720,7690,2778
|
|
20240328,150600,2613597390,7690,7690,7690,7690,150
|
|
20240328,150500,2612443890,7680,7680,7680,7680,258
|
|
20240328,150400,2610462450,7700,7700,7700,7700,22
|
|
20240328,150300,2610293050,7680,7680,7680,7680,579
|
|
20240328,150200,2605846330,7680,7670,7680,7660,1647
|
|
20240328,150100,2593216310,7670,7710,7710,7670,2368
|
|
20240328,150000,2575043340,7720,7710,7720,7700,3263
|
|
20240328,145900,2549866900,7710,7720,7720,7710,107
|
|
20240328,145800,2549041220,7720,7710,7720,7710,77
|
|
20240328,145700,2548447180,7700,7710,7720,7700,317
|
|
20240328,145600,2546002500,7720,7720,7720,7710,454
|
|
20240328,145500,2542498720,7720,7700,7720,7700,301
|
|
20240328,145400,2540177080,7700,7710,7710,7700,374
|
|
20240328,145300,2537293740,7710,7710,7710,7700,451
|
|
20240328,145200,2533816880,7700,7700,7710,7700,1100
|
|
20240328,145100,2525343410,7700,7700,7700,7700,59
|
|
20240328,145000,2524889110,7680,7680,7680,7680,25
|
|
20240328,144900,2524697110,7680,7680,7700,7680,511
|
|
20240328,144800,2520772610,7700,7680,7700,7680,1520
|
|
20240328,144700,2509088610,7680,7700,7700,7680,1831
|
|
20240328,144600,2495015780,7700,7690,7700,7690,577
|
|
20240328,144500,2490573670,7680,7680,7680,7680,71
|
|
20240328,144400,2490028390,7680,7670,7680,7670,1013
|
|
20240328,144300,2482258550,7680,7680,7680,7680,191
|
|
20240328,144200,2480791670,7680,7670,7680,7670,535
|
|
20240328,144100,2476687520,7680,7700,7700,7680,4609
|
|
20240328,144000,2441212500,7700,7710,7710,7700,794
|
|
20240328,143900,2435097340,7710,7700,7710,7700,764
|
|
20240328,143800,2429212240,7700,7700,7700,7700,190
|
|
20240328,143700,2427749240,7700,7700,7700,7700,1143
|
|
20240328,143600,2418948140,7710,7710,7710,7700,1053
|
|
20240328,143500,2410840020,7700,7700,7700,7700,200
|
|
20240328,143400,2409300020,7700,7710,7710,7700,251
|
|
20240328,143300,2407365810,7710,7710,7710,7710,272
|
|
20240328,143200,2405268690,7710,7710,7710,7710,1020
|
|
20240328,143100,2397404490,7710,7710,7710,7710,51
|
|
20240328,143000,2397011280,7720,7720,7720,7720,57
|
|
20240328,142900,2396571240,7720,7720,7720,7710,114
|
|
20240328,142800,2395691170,7720,7720,7720,7720,6
|
|
20240328,142700,2395644850,7720,7710,7720,7710,138
|
|
20240328,142600,2394580030,7710,7710,7710,7710,100
|
|
20240328,142500,2393809030,7720,7730,7730,7710,1008
|
|
20240328,142400,2386029870,7730,7730,7730,7730,108
|
|
20240328,142300,2385195030,7730,7730,7730,7730,1169
|
|
20240328,142200,2376158660,7730,7730,7730,7730,773
|
|
20240328,142100,2370183370,7720,7730,7730,7720,21
|
|
20240328,142000,2370021070,7720,7720,7720,7720,272
|
|
20240328,141900,2367921230,7720,7710,7730,7710,837
|
|
20240328,141800,2361464430,7720,7720,7720,7720,380
|
|
20240328,141700,2358530830,7720,7730,7730,7720,281
|
|
20240328,141600,2356359510,7730,7730,7730,7730,61
|
|
20240328,141500,2355887980,7720,7710,7720,7710,82
|
|
20240328,141400,2355255460,7710,7710,7710,7710,606
|
|
20240328,141300,2350583200,7710,7700,7710,7700,816
|
|
20240328,141200,2344298950,7700,7710,7710,7700,27
|
|
20240328,141100,2344090890,7710,7710,7710,7700,450
|
|
20240328,141000,2340624390,7710,7720,7720,7710,685
|
|
20240328,140900,2335342940,7720,7730,7730,7720,32
|
|
20240328,140800,2335095890,7700,7710,7710,7700,2235
|
|
20240328,140700,2317869610,7710,7710,7710,7710,31
|
|
20240328,140600,2317630600,7710,7700,7710,7700,89
|
|
20240328,140500,2316945010,7700,7700,7700,7700,312
|
|
20240328,140400,2314542610,7710,7700,7710,7700,132
|
|
20240328,140300,2313525390,7710,7710,7710,7710,604
|
|
20240328,140200,2308868550,7710,7710,7720,7710,363
|
|
20240328,140100,2306069810,7710,7720,7720,7710,345
|
|
20240328,140000,2303407860,7720,7740,7740,7720,290
|
|
20240328,135900,2301166340,7740,7730,7740,7720,601
|
|
20240328,135800,2296519330,7730,7720,7740,7720,393
|
|
20240328,135700,2293480400,7720,7740,7740,7720,36
|
|
20240328,135600,2293202360,7750,7720,7750,7720,3
|
|
20240328,135500,2293179170,7710,7720,7720,7710,1737
|
|
20240328,135400,2279772020,7720,7720,7720,7720,364
|
|
20240328,135300,2276961940,7720,7720,7720,7720,3
|
|
20240328,135200,2276938780,7720,7750,7750,7720,605
|
|
20240328,135100,2272263760,7750,7750,7750,7730,245
|
|
20240328,135000,2270367790,7750,7750,7760,7750,155
|
|
20240328,134900,2269166000,7750,7750,7750,7750,411
|
|
20240328,134800,2265980750,7750,7750,7750,7740,148
|
|
20240328,134700,2264833950,7750,7750,7750,7750,762
|
|
20240328,134600,2258928450,7750,7740,7750,7740,35
|
|
20240328,134500,2258657530,7730,7730,7730,7730,906
|
|
20240328,134400,2251654150,7730,7730,7730,7730,585
|
|
20240328,134300,2247132100,7730,7760,7760,7730,1066
|
|
20240328,134200,2238878680,7760,7740,7760,7730,1464
|
|
20240328,134100,2227538040,7730,7730,7740,7730,436
|
|
20240328,134000,2224167750,7730,7720,7730,7720,312
|
|
20240328,133900,2221758110,7720,7720,7720,7720,148
|
|
20240328,133800,2220615550,7720,7700,7720,7680,906
|
|
20240328,133700,2213641970,7720,7730,7730,7720,51
|
|
20240328,133600,2213248240,7720,7700,7720,7680,130
|
|
20240328,133500,2212248000,7730,7730,7730,7680,292
|
|
20240328,133400,2209994940,7720,7720,7720,7670,2005
|
|
20240328,133300,2194582370,7720,7720,7720,7670,1612
|
|
20240328,133200,2182207770,7720,7700,7720,7700,1038
|
|
20240328,133100,2174200410,7720,7710,7720,7680,1516
|
|
20240328,133000,2162521820,7710,7710,7710,7710,256
|
|
20240328,132900,2160548060,7710,7720,7720,7710,1603
|
|
20240328,132800,2148172950,7720,7700,7720,7700,769
|
|
20240328,132700,2142249180,7700,7720,7740,7700,2114
|
|
20240328,132600,2125952470,7740,7730,7740,7730,173
|
|
20240328,132500,2124615130,7730,7730,7740,7730,76
|
|
20240328,132400,2124027490,7740,7730,7740,7720,861
|
|
20240328,132300,2117378190,7720,7740,7740,7720,214
|
|
20240328,132200,2115724220,7750,7750,7750,7730,1310
|
|
20240328,132100,2105588710,7750,7750,7750,7750,1138
|
|
20240328,132000,2096769210,7760,7800,7800,7760,879
|
|
20240328,131900,2089936920,7800,7790,7800,7760,640
|
|
20240328,131800,2084953760,7800,7760,7800,7750,2845
|
|
20240328,131700,2062816350,7770,7780,7800,7770,2709
|
|
20240328,131600,2041755340,7780,7790,7800,7780,710
|
|
20240328,131500,2036227270,7790,7780,7790,7770,2915
|
|
20240328,131400,2013552370,7780,7780,7790,7770,1910
|
|
20240328,131300,1998692100,7790,7820,7820,7700,9019
|
|
20240328,131200,1928445690,7820,7760,7830,7750,8869
|
|
20240328,131100,1859397210,7760,7710,7760,7710,2765
|
|
20240328,131000,1838004940,7710,7730,7730,7710,777
|
|
20240328,130900,1832009350,7720,7710,7740,7700,2612
|
|
20240328,130800,1811854170,7720,7720,7740,7710,1118
|
|
20240328,130700,1803215190,7740,7710,7740,7710,634
|
|
20240328,130600,1798320520,7710,7740,7750,7710,7414
|
|
20240328,130500,1740993270,7750,7720,7750,7720,4350
|
|
20240328,130400,1707337400,7730,7710,7730,7710,1333
|
|
20240328,130300,1697046810,7710,7680,7710,7680,2772
|
|
20240328,130200,1675710330,7660,7650,7670,7650,872
|
|
20240328,130100,1669029070,7660,7660,7660,7660,200
|
|
20240328,130000,1667497070,7660,7660,7660,7660,25
|
|
20240328,125900,1667305570,7670,7670,7670,7660,340
|
|
20240328,125800,1664698270,7660,7650,7660,7640,500
|
|
20240328,125700,1660872680,7660,7660,7660,7660,12
|
|
20240328,125600,1660780760,7660,7660,7660,7660,50
|
|
20240328,125500,1660397760,7670,7670,7670,7670,0
|
|
20240328,125400,1660397760,7670,7640,7670,7640,115
|
|
20240328,125300,1659519130,7640,7670,7670,7640,1766
|
|
20240328,125200,1645993430,7670,7670,7670,7670,530
|
|
20240328,125100,1641928330,7670,7660,7670,7660,682
|
|
20240328,125000,1636701600,7670,7680,7680,7670,651
|
|
20240328,124900,1631707770,7680,7680,7690,7680,153
|
|
20240328,124800,1630532220,7690,7690,7690,7690,1
|
|
20240328,124700,1630524530,7670,7670,7670,7670,19
|
|
20240328,124600,1630378800,7670,7670,7670,7670,2
|
|
20240328,124500,1630363460,7670,7670,7670,7670,50
|
|
20240328,124400,1629979960,7670,7670,7670,7670,150
|
|
20240328,124300,1628829460,7670,7690,7690,7670,62
|
|
20240328,124200,1628352760,7690,7680,7690,7660,305
|
|
20240328,124100,1626015770,7680,7690,7690,7680,28
|
|
20240328,124000,1625800660,7690,7670,7690,7670,271
|
|
20240328,123900,1623721270,7670,7670,7670,7670,3
|
|
20240328,123800,1623698260,7680,7660,7680,7660,234
|
|
20240328,123700,1621901350,7660,7670,7670,7660,11
|
|
20240328,123600,1621816990,7670,7670,7670,7670,5
|
|
20240328,123500,1621778640,7690,7690,7690,7690,1
|
|
20240328,123400,1621770950,7650,7650,7650,7650,230
|
|
20240328,123300,1620011450,7670,7700,7700,7670,3585
|
|
20240328,123200,1592492860,7700,7690,7700,7690,226
|
|
20240328,123100,1590754160,7700,7700,7700,7690,176
|
|
20240328,123000,1589400240,7700,7700,7700,7700,486
|
|
20240328,122900,1585658040,7700,7700,7700,7700,118
|
|
20240328,122800,1584749440,7690,7690,7690,7690,669
|
|
20240328,122700,1579604830,7680,7680,7690,7680,307
|
|
20240328,122600,1577244800,7680,7690,7690,7680,272
|
|
20240328,122500,1575154830,7680,7680,7690,7680,267
|
|
20240328,122400,1573102760,7680,7710,7710,7680,83
|
|
20240328,122300,1572464690,7700,7700,7720,7700,593
|
|
20240328,122200,1567887510,7700,7690,7700,7680,1662
|
|
20240328,122100,1555109460,7690,7690,7690,7690,158
|
|
20240328,122000,1553894440,7690,7720,7720,7690,1556
|
|
20240328,121900,1541919620,7720,7720,7720,7700,310
|
|
20240328,121800,1539530220,7710,7690,7710,7670,3649
|
|
20240328,121700,1511483760,7690,7710,7710,7690,415
|
|
20240328,121600,1508291110,7690,7710,7710,7690,2391
|
|
20240328,121500,1489873940,7710,7700,7710,7700,1185
|
|
20240328,121400,1480747430,7700,7700,7700,7690,542
|
|
20240328,121300,1476576380,7690,7680,7690,7680,465
|
|
20240328,121200,1473002820,7680,7670,7680,7610,1342
|
|
20240328,121100,1462749950,7670,7650,7670,7650,604
|
|
20240328,121000,1458124450,7650,7670,7670,7650,285
|
|
20240328,120900,1455943900,7650,7670,7670,7650,163
|
|
20240328,120800,1454694950,7680,7690,7690,7660,4749
|
|
20240328,120700,1418213520,7690,7700,7700,7670,4919
|
|
20240328,120600,1380392540,7700,7680,7700,7680,1672
|
|
20240328,120500,1367528770,7670,7670,7670,7670,509
|
|
20240328,120400,1363624740,7680,7660,7690,7660,955
|
|
20240328,120300,1356298540,7660,7640,7660,7640,861
|
|
20240328,120200,1349716350,7640,7660,7660,7640,1759
|
|
20240328,120100,1336264580,7650,7660,7660,7650,292
|
|
20240328,120000,1334027870,7650,7650,7660,7650,633
|
|
20240328,115900,1329179120,7660,7660,7660,7650,1032
|
|
20240328,115800,1321274010,7660,7650,7660,7650,70
|
|
20240328,115700,1320737920,7650,7660,7660,7650,465
|
|
20240328,115600,1317178950,7660,7650,7680,7650,795
|
|
20240328,115500,1311096680,7660,7690,7690,7660,2683
|
|
20240328,115400,1290522090,7690,7700,7710,7690,3354
|
|
20240328,115300,1264707690,7710,7710,7740,7700,2865
|
|
20240328,115200,1242608000,7710,7690,7710,7690,3346
|
|
20240328,115100,1216850020,7690,7660,7690,7660,4123
|
|
20240328,115000,1185196670,7670,7650,7670,7650,1097
|
|
20240328,114900,1176797990,7630,7640,7650,7630,1095
|
|
20240328,114800,1168426500,7640,7610,7640,7610,499
|
|
20240328,114700,1164623700,7630,7630,7630,7630,15
|
|
20240328,114600,1164509250,7630,7630,7630,7630,358
|
|
20240328,114500,1161777710,7630,7630,7630,7630,22
|
|
20240328,114400,1161609850,7630,7620,7630,7620,1064
|
|
20240328,114300,1153492160,7620,7630,7630,7620,465
|
|
20240328,114200,1149945210,7630,7620,7630,7620,204
|
|
20240328,114100,1148389130,7620,7640,7640,7620,230
|
|
20240328,114000,1146632530,7640,7640,7640,7640,616
|
|
20240328,113900,1141926290,7640,7600,7640,7600,6419
|
|
20240328,113800,1093042140,7600,7580,7600,7580,247
|
|
20240328,113700,1091165880,7580,7580,7580,7580,153
|
|
20240328,113600,1090006140,7590,7590,7590,7590,431
|
|
20240328,113500,1086734850,7590,7590,7590,7590,100
|
|
20240328,113400,1085975850,7590,7590,7590,7590,5
|
|
20240328,113300,1085937900,7590,7570,7590,7570,110
|
|
20240328,113200,1085103350,7550,7560,7560,7550,55
|
|
20240328,113100,1084688080,7560,7560,7560,7550,202
|
|
20240328,113000,1083162760,7560,7560,7560,7560,119
|
|
20240328,112900,1082263120,7570,7570,7570,7570,0
|
|
20240328,112800,1082263120,7570,7550,7570,7540,3053
|
|
20240328,112700,1059239540,7550,7550,7550,7550,508
|
|
20240328,112600,1055404140,7540,7540,7550,7540,738
|
|
20240328,112500,1049834320,7540,7540,7540,7540,684
|
|
20240328,112400,1044676960,7540,7540,7540,7540,50
|
|
20240328,112300,1044299960,7550,7550,7550,7550,2
|
|
20240328,112200,1044284860,7550,7550,7550,7550,1
|
|
20240328,112100,1044277310,7530,7550,7550,7530,632
|
|
20240328,112000,1039517610,7550,7540,7550,7530,1238
|
|
20240328,111900,1030194750,7530,7540,7540,7530,378
|
|
20240328,111800,1027348300,7540,7540,7540,7530,119
|
|
20240328,111700,1026451140,7560,7560,7560,7560,0
|
|
20240328,111600,1026451140,7560,7560,7560,7560,2
|
|
20240328,111500,1026436020,7570,7570,7570,7570,286
|
|
20240328,111400,1024271000,7570,7550,7570,7530,2668
|
|
20240328,111300,1004143770,7560,7560,7560,7560,242
|
|
20240328,111200,1002314250,7560,7580,7580,7560,882
|
|
20240328,111100,995645590,7590,7570,7590,7570,19
|
|
20240328,111000,995501680,7590,7590,7590,7570,358
|
|
20240328,110900,992791400,7570,7570,7570,7570,0
|
|
20240328,110800,992791400,7570,7570,7570,7560,238
|
|
20240328,110700,990989750,7570,7560,7570,7560,24
|
|
20240328,110600,990808210,7560,7570,7570,7560,694
|
|
20240328,110500,985561310,7570,7570,7570,7570,50
|
|
20240328,110400,985182810,7560,7560,7560,7560,29
|
|
20240328,110300,984963570,7550,7560,7560,7550,530
|
|
20240328,110200,980956860,7560,7560,7560,7560,70
|
|
20240328,110100,980427660,7560,7560,7560,7560,82
|
|
20240328,110000,979807740,7560,7570,7570,7560,1089
|
|
20240328,105900,971570060,7580,7580,7580,7580,130
|
|
20240328,105800,970584660,7590,7600,7600,7590,11
|
|
20240328,105700,970501110,7570,7580,7600,7570,349
|
|
20240328,105600,967856770,7580,7580,7580,7580,1362
|
|
20240328,105500,957532810,7580,7590,7590,7580,1628
|
|
20240328,105400,945192070,7590,7590,7590,7590,128
|
|
20240328,105300,944220550,7600,7610,7610,7580,1163
|
|
20240328,105200,935370780,7600,7580,7600,7580,7059
|
|
20240328,105100,881755470,7580,7580,7580,7580,520
|
|
20240328,105000,877813870,7600,7600,7600,7600,3
|
|
20240328,104900,877791070,7600,7600,7600,7600,0
|
|
20240328,104800,877791070,7600,7590,7600,7590,243
|
|
20240328,104700,875946650,7580,7580,7590,7530,3207
|
|
20240328,104600,851695130,7580,7580,7590,7580,351
|
|
20240328,104500,849031880,7590,7590,7590,7580,569
|
|
20240328,104400,844714370,7580,7590,7590,7580,229
|
|
20240328,104300,842977890,7590,7590,7590,7590,213
|
|
20240328,104200,841361220,7590,7590,7590,7590,50
|
|
20240328,104100,840981720,7600,7600,7600,7600,101
|
|
20240328,104000,840214120,7600,7590,7600,7590,550
|
|
20240328,103900,836035600,7600,7590,7600,7590,221
|
|
20240328,103800,834356400,7600,7590,7600,7570,192
|
|
20240328,103700,832902650,7600,7590,7600,7580,436
|
|
20240328,103600,829592690,7610,7610,7610,7590,1301
|
|
20240328,103500,819694080,7610,7590,7610,7580,4406
|
|
20240328,103400,786228090,7590,7590,7600,7590,184
|
|
20240328,103300,784830820,7590,7590,7590,7590,1174
|
|
20240328,103200,775920160,7590,7600,7600,7590,3079
|
|
20240328,103100,752525790,7600,7610,7610,7600,1790
|
|
20240328,103000,738908290,7610,7600,7610,7600,4234
|
|
20240328,102900,706703020,7610,7590,7610,7590,3115
|
|
20240328,102800,683026330,7600,7590,7600,7590,550
|
|
20240328,102700,678847780,7600,7570,7600,7570,2640
|
|
20240328,102600,658831260,7560,7540,7560,7540,1401
|
|
20240328,102500,648242840,7560,7540,7560,7540,325
|
|
20240328,102400,645792320,7520,7520,7520,7520,83
|
|
20240328,102300,645168160,7540,7540,7540,7540,8
|
|
20240328,102200,645107840,7540,7520,7540,7520,153
|
|
20240328,102100,643954320,7520,7520,7520,7520,180
|
|
20240328,102000,642600720,7510,7510,7510,7510,599
|
|
20240328,101900,638102230,7510,7560,7560,7510,460
|
|
20240328,101800,634641170,7560,7560,7560,7560,213
|
|
20240328,101700,633030890,7560,7560,7560,7560,602
|
|
20240328,101600,628479770,7530,7510,7530,7510,1917
|
|
20240328,101500,614055500,7500,7500,7500,7500,264
|
|
20240328,101400,612075500,7500,7500,7500,7500,450
|
|
20240328,101300,608700500,7500,7500,7500,7500,300
|
|
20240328,101200,606450500,7500,7500,7500,7500,605
|
|
20240328,101100,601913000,7520,7500,7520,7500,1057
|
|
20240328,101000,593984180,7500,7500,7500,7500,130
|
|
20240328,100900,593009180,7500,7500,7500,7490,91
|
|
20240328,100800,592327280,7490,7500,7500,7490,737
|
|
20240328,100700,586807100,7500,7490,7500,7490,60
|
|
20240328,100600,586357200,7520,7520,7520,7520,66
|
|
20240328,100500,585860880,7490,7530,7530,7490,115
|
|
20240328,100400,584995210,7530,7510,7530,7490,354
|
|
20240328,100300,582342470,7510,7500,7510,7470,1509
|
|
20240328,100200,571044870,7480,7480,7500,7480,247
|
|
20240328,100100,569197290,7480,7500,7500,7480,56
|
|
20240328,100000,568777540,7500,7530,7530,7500,511
|
|
20240328,095900,564937730,7530,7530,7530,7510,33
|
|
20240328,095800,564689810,7530,7500,7530,7500,37
|
|
20240328,095700,564412010,7530,7500,7530,7500,553
|
|
20240328,095600,560264160,7500,7500,7500,7500,624
|
|
20240328,095500,555584160,7500,7500,7500,7500,21
|
|
20240328,095400,555426660,7500,7490,7500,7470,314
|
|
20240328,095300,553076700,7490,7470,7490,7470,204
|
|
20240328,095200,551552800,7470,7480,7490,7470,271
|
|
20240328,095100,549525740,7450,7480,7480,7450,1863
|
|
20240328,095000,535633980,7480,7460,7480,7460,375
|
|
20240328,094900,532836420,7460,7480,7480,7460,912
|
|
20240328,094800,526029810,7480,7490,7490,7480,21
|
|
20240328,094700,525872650,7490,7510,7510,7490,251
|
|
20240328,094600,523989840,7510,7530,7530,7510,3189
|
|
20240328,094500,500007250,7550,7550,7550,7550,755
|
|
20240328,094400,494307000,7550,7530,7550,7520,1913
|
|
20240328,094300,479911580,7520,7490,7520,7460,988
|
|
20240328,094200,472499060,7450,7440,7470,7440,1661
|
|
20240328,094100,460118960,7460,7440,7460,7440,61
|
|
20240328,094000,459665100,7460,7450,7460,7440,2156
|
|
20240328,093900,443622700,7450,7460,7470,7440,826
|
|
20240328,093800,437469680,7470,7450,7470,7440,1782
|
|
20240328,093700,424180610,7450,7460,7460,7450,146
|
|
20240328,093600,423092360,7450,7460,7460,7450,365
|
|
20240328,093500,420372760,7450,7490,7490,7450,2445
|
|
20240328,093400,402099750,7480,7480,7480,7480,300
|
|
20240328,093300,399855750,7480,7450,7480,7440,1075
|
|
20240328,093200,391829580,7450,7470,7470,7450,469
|
|
20240328,093100,388335490,7450,7470,7470,7450,73
|
|
20240328,093000,387791180,7470,7480,7480,7440,1063
|
|
20240328,092900,379857000,7470,7470,7480,7470,952
|
|
20240328,092800,372745550,7470,7450,7470,7450,465
|
|
20240328,092700,369273280,7450,7470,7470,7410,739
|
|
20240328,092600,363777130,7470,7450,7470,7450,2469
|
|
20240328,092500,345379700,7440,7400,7440,7390,825
|
|
20240328,092400,339265270,7400,7430,7430,7400,710
|
|
20240328,092300,334010110,7430,7430,7430,7400,104
|
|
20240328,092200,333238360,7430,7430,7450,7390,4157
|
|
20240328,092100,302477790,7470,7470,7470,7400,4124
|
|
20240328,092000,271951020,7410,7460,7470,7410,4194
|
|
20240328,091900,240823700,7480,7480,7490,7460,1747
|
|
20240328,091800,227771000,7480,7480,7480,7480,977
|
|
20240328,091700,220463040,7480,7510,7510,7480,2221
|
|
20240328,091600,203810990,7510,7520,7520,7510,842
|
|
20240328,091500,197487270,7510,7530,7530,7510,413
|
|
20240328,091400,194382250,7550,7530,7550,7500,2115
|
|
20240328,091300,178491830,7530,7550,7550,7530,1021
|
|
20240328,091200,170797190,7530,7530,7530,7530,700
|
|
20240328,091100,165526190,7520,7510,7520,7500,488
|
|
20240328,091000,161861160,7510,7520,7520,7500,7116
|
|
20240328,090900,108386800,7520,7570,7570,7520,1640
|
|
20240328,090800,96030530,7550,7550,7550,7550,609
|
|
20240328,090700,91432580,7550,7550,7550,7550,106
|
|
20240328,090600,90632280,7590,7520,7600,7520,1899
|
|
20240328,090500,76315880,7520,7530,7530,7520,1029
|
|
20240328,090400,68573570,7530,7530,7530,7520,1614
|
|
20240328,090300,56422430,7520,7590,7590,7520,4679
|
|
20240328,090200,20993730,7590,7610,7610,7590,1070
|
|
20240328,090100,12860300,7610,7610,7610,7610,156
|
|
20240328,090000,11673140,7610,7580,7610,7580,1536
|