620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191700,1840706800,7520,7520,7520,7520,3595
|
|
20240329,191600,1840706800,7520,7520,7520,7520,0
|
|
20240329,191500,1840706800,7520,7520,7520,7520,0
|
|
20240329,191400,1840706800,7520,7520,7520,7520,0
|
|
20240329,191300,1840706800,7520,7520,7520,7520,0
|
|
20240329,191200,1840706800,7520,7520,7520,7520,0
|
|
20240329,191100,1840706800,7520,7520,7520,7520,0
|
|
20240329,191000,1840706800,7520,7520,7520,7520,0
|
|
20240329,190900,1840706800,7520,7520,7520,7520,0
|
|
20240329,190800,1840706800,7520,7520,7520,7520,0
|
|
20240329,190700,1840706800,7520,7520,7520,7520,0
|
|
20240329,190600,1840706800,7520,7520,7520,7520,0
|
|
20240329,190500,1840706800,7520,7520,7520,7520,0
|
|
20240329,190400,1840706800,7520,7520,7520,7520,0
|
|
20240329,190300,1840706800,7520,7520,7520,7520,0
|
|
20240329,190200,1840706800,7520,7520,7520,7520,0
|
|
20240329,190100,1840706800,7520,7520,7520,7520,0
|
|
20240329,190000,1840706800,7520,7520,7520,7520,0
|
|
20240329,185900,1840706800,7520,7520,7520,7520,0
|
|
20240329,185800,1840706800,7520,7520,7520,7520,0
|
|
20240329,185700,1840706800,7520,7520,7520,7520,0
|
|
20240329,185600,1840706800,7520,7520,7520,7520,0
|
|
20240329,185500,1840706800,7520,7520,7520,7520,0
|
|
20240329,185400,1840706800,7520,7520,7520,7520,0
|
|
20240329,185300,1840706800,7520,7520,7520,7520,0
|
|
20240329,185200,1840706800,7520,7520,7520,7520,0
|
|
20240329,185100,1840706800,7520,7520,7520,7520,0
|
|
20240329,185000,1840706800,7520,7520,7520,7520,0
|
|
20240329,184900,1840706800,7520,7520,7520,7520,0
|
|
20240329,184800,1840706800,7520,7520,7520,7520,0
|
|
20240329,184700,1840706800,7520,7520,7520,7520,3595
|
|
20240329,184600,1840706800,7520,7520,7520,7520,0
|
|
20240329,184500,1840706800,7520,7520,7520,7520,0
|
|
20240329,184400,1840706800,7520,7520,7520,7520,0
|
|
20240329,184300,1840706800,7520,7520,7520,7520,0
|
|
20240329,184200,1840706800,7520,7520,7520,7520,0
|
|
20240329,184100,1840706800,7520,7520,7520,7520,0
|
|
20240329,184000,1840706800,7520,7520,7520,7520,0
|
|
20240329,183900,1840706800,7520,7520,7520,7520,0
|
|
20240329,183800,1840706800,7520,7520,7520,7520,0
|
|
20240329,183700,1840706800,7520,7520,7520,7520,0
|
|
20240329,183600,1840706800,7520,7520,7520,7520,0
|
|
20240329,183500,1840706800,7520,7520,7520,7520,0
|
|
20240329,183400,1840706800,7520,7520,7520,7520,0
|
|
20240329,183300,1840706800,7520,7520,7520,7520,0
|
|
20240329,183200,1840706800,7520,7520,7520,7520,0
|
|
20240329,183100,1840706800,7520,7520,7520,7520,0
|
|
20240329,183000,1840706800,7520,7520,7520,7520,0
|
|
20240329,182900,1840706800,7520,7520,7520,7520,0
|
|
20240329,182800,1840706800,7520,7520,7520,7520,0
|
|
20240329,182700,1840706800,7520,7520,7520,7520,0
|
|
20240329,182600,1840706800,7520,7520,7520,7520,0
|
|
20240329,182500,1840706800,7520,7520,7520,7520,0
|
|
20240329,182400,1840706800,7520,7520,7520,7520,0
|
|
20240329,182300,1840706800,7520,7520,7520,7520,0
|
|
20240329,182200,1840706800,7520,7520,7520,7520,0
|
|
20240329,182100,1840706800,7520,7520,7520,7520,0
|
|
20240329,182000,1840706800,7520,7520,7520,7520,0
|
|
20240329,181900,1840706800,7520,7520,7520,7520,0
|
|
20240329,181800,1840706800,7520,7520,7520,7520,0
|
|
20240329,181700,1840706800,7520,7520,7520,7520,3595
|
|
20240329,181600,1840706800,7520,7520,7520,7520,0
|
|
20240329,181500,1840706800,7520,7520,7520,7520,0
|
|
20240329,181400,1840706800,7520,7520,7520,7520,0
|
|
20240329,181300,1840706800,7520,7520,7520,7520,0
|
|
20240329,181200,1840706800,7520,7520,7520,7520,0
|
|
20240329,181100,1840706800,7520,7520,7520,7520,0
|
|
20240329,181000,1840706800,7520,7520,7520,7520,0
|
|
20240329,180900,1840706800,7520,7520,7520,7520,0
|
|
20240329,180800,1840706800,7520,7520,7520,7520,0
|
|
20240329,180700,1840706800,7520,7520,7520,7520,0
|
|
20240329,180600,1840706800,7520,7520,7520,7520,0
|
|
20240329,180500,1840706800,7520,7520,7520,7520,0
|
|
20240329,180400,1840706800,7520,7520,7520,7520,0
|
|
20240329,180300,1840706800,7520,7520,7520,7520,0
|
|
20240329,180200,1840706800,7520,7520,7520,7520,0
|
|
20240329,180100,1840706800,7520,7520,7520,7520,0
|
|
20240329,180000,1840706800,7520,7520,7520,7520,0
|
|
20240329,175900,1840706800,7520,7520,7520,7520,0
|
|
20240329,175800,1840706800,7520,7520,7520,7520,0
|
|
20240329,175700,1840706800,7520,7520,7520,7520,0
|
|
20240329,175600,1840706800,7520,7520,7520,7520,0
|
|
20240329,175500,1840706800,7520,7520,7520,7520,0
|
|
20240329,175400,1840706800,7520,7520,7520,7520,0
|
|
20240329,175300,1840706800,7520,7520,7520,7520,0
|
|
20240329,175200,1840706800,7520,7520,7520,7520,0
|
|
20240329,175100,1840706800,7520,7520,7520,7520,0
|
|
20240329,175000,1840706800,7520,7520,7520,7520,0
|
|
20240329,174900,1840706800,7520,7520,7520,7520,0
|
|
20240329,174800,1840706800,7520,7520,7520,7520,0
|
|
20240329,174700,1840706800,7520,7520,7520,7520,3595
|
|
20240329,174600,1840706800,7520,7520,7520,7520,0
|
|
20240329,174500,1840706800,7520,7520,7520,7520,0
|
|
20240329,174400,1840706800,7520,7520,7520,7520,0
|
|
20240329,174300,1840706800,7520,7520,7520,7520,0
|
|
20240329,174200,1840706800,7520,7520,7520,7520,0
|
|
20240329,174100,1840706800,7520,7520,7520,7520,0
|
|
20240329,174000,1840706800,7520,7520,7520,7520,0
|
|
20240329,173900,1840706800,7520,7520,7520,7520,0
|
|
20240329,173800,1840706800,7520,7520,7520,7520,0
|
|
20240329,173700,1840706800,7520,7520,7520,7520,0
|
|
20240329,173600,1840706800,7520,7520,7520,7520,0
|
|
20240329,173500,1840706800,7520,7520,7520,7520,0
|
|
20240329,173400,1840706800,7520,7520,7520,7520,0
|
|
20240329,173300,1840706800,7520,7520,7520,7520,0
|
|
20240329,173200,1840706800,7520,7520,7520,7520,0
|
|
20240329,173100,1840706800,7520,7520,7520,7520,0
|
|
20240329,173000,1840706800,7520,7520,7520,7520,0
|
|
20240329,172900,1840706800,7520,7520,7520,7520,0
|
|
20240329,172800,1840706800,7520,7520,7520,7520,0
|
|
20240329,172700,1840706800,7520,7520,7520,7520,0
|
|
20240329,172600,1840706800,7520,7520,7520,7520,0
|
|
20240329,172500,1840706800,7520,7520,7520,7520,0
|
|
20240329,172400,1840706800,7520,7520,7520,7520,0
|
|
20240329,172300,1840706800,7520,7520,7520,7520,0
|
|
20240329,172200,1840706800,7520,7520,7520,7520,0
|
|
20240329,172100,1840706800,7520,7520,7520,7520,0
|
|
20240329,172000,1840706800,7520,7520,7520,7520,0
|
|
20240329,171900,1840706800,7520,7520,7520,7520,0
|
|
20240329,171800,1840706800,7520,7520,7520,7520,0
|
|
20240329,171700,1840706800,7520,7520,7520,7520,3595
|
|
20240329,171600,1840706800,7520,7520,7520,7520,0
|
|
20240329,171500,1840706800,7520,7520,7520,7520,0
|
|
20240329,171400,1840706800,7520,7520,7520,7520,0
|
|
20240329,171300,1840706800,7520,7520,7520,7520,0
|
|
20240329,171200,1840706800,7520,7520,7520,7520,0
|
|
20240329,171100,1840706800,7520,7520,7520,7520,0
|
|
20240329,171000,1840706800,7520,7520,7520,7520,0
|
|
20240329,170900,1840706800,7520,7520,7520,7520,0
|
|
20240329,170800,1840706800,7520,7520,7520,7520,0
|
|
20240329,170700,1840706800,7520,7520,7520,7520,0
|
|
20240329,170600,1840706800,7520,7520,7520,7520,0
|
|
20240329,170500,1840706800,7520,7520,7520,7520,0
|
|
20240329,170400,1840706800,7520,7520,7520,7520,0
|
|
20240329,170300,1840706800,7520,7520,7520,7520,0
|
|
20240329,170200,1840706800,7520,7520,7520,7520,0
|
|
20240329,170100,1840706800,7520,7520,7520,7520,0
|
|
20240329,170000,1840706800,7520,7520,7520,7520,0
|
|
20240329,165900,1840706800,7520,7520,7520,7520,0
|
|
20240329,165800,1840706800,7520,7520,7520,7520,0
|
|
20240329,165700,1840706800,7520,7520,7520,7520,0
|
|
20240329,165600,1840706800,7520,7520,7520,7520,0
|
|
20240329,165500,1840706800,7520,7520,7520,7520,0
|
|
20240329,165400,1840706800,7520,7520,7520,7520,0
|
|
20240329,165300,1840706800,7520,7520,7520,7520,0
|
|
20240329,165200,1840706800,7520,7520,7520,7520,0
|
|
20240329,165100,1840706800,7520,7520,7520,7520,0
|
|
20240329,165000,1840706800,7520,7520,7520,7520,0
|
|
20240329,164900,1840706800,7520,7520,7520,7520,0
|
|
20240329,164800,1840706800,7520,7520,7520,7520,0
|
|
20240329,164700,1840706800,7520,7520,7520,7520,3595
|
|
20240329,164600,1840706800,7520,7520,7520,7520,0
|
|
20240329,164500,1840706800,7520,7520,7520,7520,0
|
|
20240329,164400,1840706800,7520,7520,7520,7520,0
|
|
20240329,164300,1840706800,7520,7520,7520,7520,0
|
|
20240329,164200,1840706800,7520,7520,7520,7520,0
|
|
20240329,164100,1840706800,7520,7520,7520,7520,0
|
|
20240329,164000,1840706800,7520,7520,7520,7520,0
|
|
20240329,163900,1840706800,7520,7520,7520,7520,0
|
|
20240329,163800,1840706800,7520,7520,7520,7520,0
|
|
20240329,163700,1840706800,7520,7520,7520,7520,0
|
|
20240329,163600,1840706800,7520,7520,7520,7520,0
|
|
20240329,163500,1840706800,7520,7520,7520,7520,0
|
|
20240329,163400,1840706800,7520,7520,7520,7520,0
|
|
20240329,163300,1840706800,7520,7520,7520,7520,0
|
|
20240329,163200,1840706800,7520,7520,7520,7520,0
|
|
20240329,163100,1840706800,7520,7520,7520,7520,0
|
|
20240329,163000,1840706800,7520,7520,7520,7520,0
|
|
20240329,162900,1840706800,7520,7520,7520,7520,0
|
|
20240329,162800,1840706800,7520,7520,7520,7520,0
|
|
20240329,162700,1840706800,7520,7520,7520,7520,0
|
|
20240329,162600,1840706800,7520,7520,7520,7520,0
|
|
20240329,162500,1840706800,7520,7520,7520,7520,0
|
|
20240329,162400,1840706800,7520,7520,7520,7520,0
|
|
20240329,162300,1840706800,7520,7520,7520,7520,0
|
|
20240329,162200,1840706800,7520,7520,7520,7520,0
|
|
20240329,162100,1840706800,7520,7520,7520,7520,0
|
|
20240329,162000,1840706800,7520,7520,7520,7520,0
|
|
20240329,161900,1840706800,7520,7520,7520,7520,0
|
|
20240329,161800,1840706800,7520,7520,7520,7520,0
|
|
20240329,161700,1840706800,7520,7520,7520,7520,3595
|
|
20240329,161600,1840706800,7520,7520,7520,7520,0
|
|
20240329,161500,1840706800,7520,7520,7520,7520,0
|
|
20240329,161400,1840706800,7520,7520,7520,7520,0
|
|
20240329,161300,1840706800,7520,7520,7520,7520,0
|
|
20240329,161200,1840706800,7520,7520,7520,7520,0
|
|
20240329,161100,1840706800,7520,7520,7520,7520,0
|
|
20240329,161000,1840706800,7520,7520,7520,7520,0
|
|
20240329,160900,1840706800,7520,7520,7520,7520,0
|
|
20240329,160800,1840706800,7520,7520,7520,7520,0
|
|
20240329,160700,1840706800,7520,7520,7520,7520,0
|
|
20240329,160600,1840706800,7520,7520,7520,7520,0
|
|
20240329,160500,1840706800,7520,7520,7520,7520,0
|
|
20240329,160400,1840706800,7520,7520,7520,7520,0
|
|
20240329,160300,1840706800,7520,7520,7520,7520,0
|
|
20240329,160200,1840706800,7520,7520,7520,7520,0
|
|
20240329,160100,1840706800,7520,7520,7520,7520,0
|
|
20240329,160000,1840706800,7520,7520,7520,7520,0
|
|
20240329,155900,1840706800,7520,7520,7520,7520,0
|
|
20240329,155800,1840706800,7520,7520,7520,7520,0
|
|
20240329,155700,1840706800,7520,7520,7520,7520,0
|
|
20240329,155600,1840706800,7520,7520,7520,7520,0
|
|
20240329,155500,1840706800,7520,7520,7520,7520,0
|
|
20240329,155400,1840706800,7520,7520,7520,7520,0
|
|
20240329,155300,1840706800,7520,7520,7520,7520,0
|
|
20240329,155200,1840706800,7520,7520,7520,7520,0
|
|
20240329,155100,1840706800,7520,7520,7520,7520,0
|
|
20240329,155000,1840706800,7520,7520,7520,7520,0
|
|
20240329,154900,1840706800,7520,7520,7520,7520,0
|
|
20240329,154800,1840706800,7520,7520,7520,7520,0
|
|
20240329,154700,1840706800,7520,7520,7520,7520,3595
|
|
20240329,154600,1840706800,7520,7520,7520,7520,0
|
|
20240329,154500,1840706800,7520,7520,7520,7520,0
|
|
20240329,154400,1840706800,7520,7520,7520,7520,0
|
|
20240329,154300,1840706800,7520,7520,7520,7520,0
|
|
20240329,154200,1840706800,7520,7520,7520,7520,0
|
|
20240329,154100,1840706800,7520,7520,7520,7520,0
|
|
20240329,154000,1840706800,7520,7520,7520,7520,0
|
|
20240329,153900,1840706800,7520,7520,7520,7520,0
|
|
20240329,153800,1840706800,7520,7520,7520,7520,0
|
|
20240329,153700,1840706800,7520,7520,7520,7520,0
|
|
20240329,153600,1840706800,7520,7520,7520,7520,0
|
|
20240329,153500,1840706800,7520,7520,7520,7520,0
|
|
20240329,153400,1840706800,7520,7520,7520,7520,0
|
|
20240329,153300,1840706800,7520,7520,7520,7520,0
|
|
20240329,153200,1840706800,7520,7520,7520,7520,0
|
|
20240329,153100,1840706800,7520,7520,7520,7520,0
|
|
20240329,153000,1840706800,7520,7520,7520,7520,3595
|
|
20240329,152900,1813672400,7520,7520,7520,7520,0
|
|
20240329,152800,1813672400,7520,7520,7520,7520,0
|
|
20240329,152700,1813672400,7520,7520,7520,7520,0
|
|
20240329,152600,1813672400,7520,7520,7520,7520,0
|
|
20240329,152500,1813672400,7520,7520,7520,7520,0
|
|
20240329,152400,1813672400,7520,7520,7520,7520,0
|
|
20240329,152300,1813672400,7520,7520,7520,7520,0
|
|
20240329,152200,1813672400,7520,7520,7520,7520,0
|
|
20240329,152100,1813672400,7520,7520,7520,7520,0
|
|
20240329,152000,1813672400,7520,7520,7520,7520,0
|
|
20240329,151900,1813672400,7520,7520,7530,7520,423
|
|
20240329,151800,1810490740,7520,7520,7520,7510,96
|
|
20240329,151700,1809769170,7500,7510,7520,7500,1144
|
|
20240329,151600,1801184210,7510,7510,7510,7510,718
|
|
20240329,151500,1795792030,7510,7510,7520,7500,2659
|
|
20240329,151400,1775845230,7510,7520,7520,7510,848
|
|
20240329,151300,1769476720,7520,7520,7520,7520,5
|
|
20240329,151200,1769439120,7520,7510,7520,7510,24
|
|
20240329,151100,1769258870,7510,7510,7510,7510,71
|
|
20240329,151000,1768725660,7510,7510,7510,7490,169
|
|
20240329,150900,1767457470,7520,7510,7520,7480,501
|
|
20240329,150800,1763706260,7480,7510,7510,7480,1215
|
|
20240329,150700,1754616600,7480,7510,7510,7480,425
|
|
20240329,150600,1751436980,7510,7520,7520,7510,6
|
|
20240329,150500,1751391900,7520,7480,7520,7480,151
|
|
20240329,150400,1750262380,7540,7540,7540,7540,4
|
|
20240329,150300,1750232220,7470,7540,7540,7470,7933
|
|
20240329,150200,1690750310,7540,7540,7540,7540,800
|
|
20240329,150100,1684718310,7540,7540,7540,7540,208
|
|
20240329,150000,1683149990,7540,7540,7540,7530,378
|
|
20240329,145900,1680300790,7540,7540,7540,7540,184
|
|
20240329,145800,1678913430,7540,7520,7540,7520,398
|
|
20240329,145700,1675917850,7520,7540,7540,7520,99
|
|
20240329,145600,1675171550,7520,7550,7550,7520,420
|
|
20240329,145500,1672002780,7550,7550,7560,7540,311
|
|
20240329,145400,1669653700,7550,7550,7550,7550,175
|
|
20240329,145300,1668332450,7550,7540,7550,7510,284
|
|
20240329,145200,1666191130,7540,7530,7540,7500,10264
|
|
20240329,145100,1589147430,7530,7530,7540,7530,778
|
|
20240329,145000,1583288790,7530,7530,7530,7520,603
|
|
20240329,144900,1578753320,7530,7540,7540,7530,483
|
|
20240329,144800,1575111860,7540,7530,7540,7530,630
|
|
20240329,144700,1570367460,7520,7510,7540,7510,63
|
|
20240329,144600,1569894180,7540,7520,7540,7510,386
|
|
20240329,144500,1566995180,7520,7510,7520,7510,757
|
|
20240329,144400,1561308540,7510,7520,7520,7510,367
|
|
20240329,144300,1558552080,7520,7520,7520,7510,2792
|
|
20240329,144200,1537556250,7530,7540,7540,7530,3344
|
|
20240329,144100,1512375710,7540,7550,7550,7530,481
|
|
20240329,144000,1508751500,7550,7570,7570,7540,9167
|
|
20240329,143900,1439503930,7570,7570,7570,7560,771
|
|
20240329,143800,1433673040,7570,7580,7580,7570,2952
|
|
20240329,143700,1411315300,7590,7590,7600,7590,14
|
|
20240329,143600,1411209030,7590,7590,7590,7590,114
|
|
20240329,143500,1410343770,7580,7580,7580,7580,0
|
|
20240329,143400,1410343770,7580,7590,7590,7580,116
|
|
20240329,143300,1409464200,7580,7570,7580,7570,485
|
|
20240329,143200,1405790220,7570,7560,7570,7560,149
|
|
20240329,143100,1404662750,7570,7570,7570,7570,12
|
|
20240329,143000,1404571910,7560,7560,7560,7560,2
|
|
20240329,142900,1404556790,7560,7570,7570,7560,1936
|
|
20240329,142800,1389918680,7570,7580,7580,7570,222
|
|
20240329,142700,1388237920,7580,7590,7600,7570,1650
|
|
20240329,142600,1375726810,7590,7580,7590,7580,238
|
|
20240329,142500,1373920620,7590,7590,7590,7590,1
|
|
20240329,142400,1373913030,7570,7570,7570,7570,88
|
|
20240329,142300,1373246870,7580,7570,7580,7570,719
|
|
20240329,142200,1367804030,7570,7570,7570,7570,157
|
|
20240329,142100,1366615540,7570,7580,7590,7570,1155
|
|
20240329,142000,1357869060,7580,7590,7590,7580,357
|
|
20240329,141900,1355159680,7570,7570,7590,7570,2915
|
|
20240329,141800,1333093110,7590,7600,7600,7570,229
|
|
20240329,141700,1331358300,7560,7600,7600,7560,8969
|
|
20240329,141600,1263406190,7620,7620,7620,7620,0
|
|
20240329,141500,1263406190,7620,7620,7620,7590,2031
|
|
20240329,141400,1247971960,7620,7630,7630,7600,684
|
|
20240329,141300,1242770390,7630,7600,7630,7600,269
|
|
20240329,141200,1240725770,7600,7620,7620,7600,4000
|
|
20240329,141100,1210296970,7630,7630,7630,7630,614
|
|
20240329,141000,1205612150,7630,7630,7630,7630,235
|
|
20240329,140900,1203819100,7630,7630,7630,7630,160
|
|
20240329,140800,1202598300,7640,7630,7640,7630,385
|
|
20240329,140700,1199658040,7640,7640,7650,7640,1175
|
|
20240329,140600,1190680730,7640,7660,7660,7640,1116
|
|
20240329,140500,1182144180,7670,7670,7670,7670,10
|
|
20240329,140400,1182067480,7660,7660,7660,7650,503
|
|
20240329,140300,1178218000,7660,7650,7660,7650,222
|
|
20240329,140200,1176519200,7650,7660,7660,7650,940
|
|
20240329,140100,1169323750,7660,7660,7660,7660,640
|
|
20240329,140000,1164421350,7670,7670,7670,7660,969
|
|
20240329,135900,1156995790,7670,7670,7670,7670,11
|
|
20240329,135800,1156911420,7670,7660,7670,7660,30
|
|
20240329,135700,1156681370,7660,7660,7660,7660,29
|
|
20240329,135600,1156459230,7670,7670,7670,7670,100
|
|
20240329,135500,1155692230,7670,7660,7670,7660,467
|
|
20240329,135400,1152112540,7660,7660,7660,7660,50
|
|
20240329,135300,1151729540,7660,7660,7660,7660,27
|
|
20240329,135200,1151522720,7660,7660,7660,7660,475
|
|
20240329,135100,1147884220,7660,7660,7660,7660,39
|
|
20240329,135000,1147585480,7670,7670,7670,7670,0
|
|
20240329,134900,1147585480,7670,7660,7670,7660,50
|
|
20240329,134800,1147202460,7670,7670,7670,7670,18
|
|
20240329,134700,1147064400,7670,7670,7670,7670,200
|
|
20240329,134600,1145530400,7660,7650,7660,7650,2022
|
|
20240329,134500,1130043090,7660,7660,7660,7660,0
|
|
20240329,134400,1130043090,7660,7660,7660,7660,21
|
|
20240329,134300,1129882230,7650,7650,7650,7650,135
|
|
20240329,134200,1128849480,7660,7660,7660,7660,3
|
|
20240329,134100,1128826500,7660,7660,7660,7660,64
|
|
20240329,134000,1128336260,7660,7660,7660,7650,333
|
|
20240329,133900,1125785720,7660,7660,7660,7660,202
|
|
20240329,133800,1124238400,7670,7670,7670,7670,1
|
|
20240329,133700,1124230730,7670,7670,7670,7670,49
|
|
20240329,133600,1123854900,7670,7670,7670,7660,340
|
|
20240329,133500,1121247220,7680,7670,7680,7670,34
|
|
20240329,133400,1120986420,7660,7670,7670,7660,24
|
|
20240329,133300,1120802570,7670,7670,7670,7670,1
|
|
20240329,133200,1120794900,7670,7670,7670,7670,23
|
|
20240329,133100,1120618490,7670,7680,7680,7670,28
|
|
20240329,133000,1120403680,7680,7680,7680,7680,102
|
|
20240329,132900,1119620320,7670,7670,7670,7670,320
|
|
20240329,132800,1117165920,7670,7670,7670,7670,195
|
|
20240329,132700,1115670270,7670,7670,7670,7670,20
|
|
20240329,132600,1115516870,7680,7680,7680,7670,62
|
|
20240329,132500,1115041020,7680,7680,7680,7680,15
|
|
20240329,132400,1114925820,7670,7670,7670,7670,13
|
|
20240329,132300,1114826110,7670,7670,7670,7670,111
|
|
20240329,132200,1113974740,7660,7660,7660,7660,0
|
|
20240329,132100,1113974740,7660,7660,7660,7660,0
|
|
20240329,132000,1113974740,7660,7660,7660,7660,18
|
|
20240329,131900,1113836860,7670,7670,7680,7670,232
|
|
20240329,131800,1112057410,7670,7670,7670,7670,1
|
|
20240329,131700,1112049740,7670,7670,7670,7670,212
|
|
20240329,131600,1110423700,7680,7680,7680,7680,18
|
|
20240329,131500,1110285460,7680,7680,7680,7680,0
|
|
20240329,131400,1110285460,7680,7680,7680,7680,14
|
|
20240329,131300,1110177940,7670,7670,7670,7670,60
|
|
20240329,131200,1109717740,7670,7670,7670,7670,55
|
|
20240329,131100,1109295890,7670,7670,7670,7670,23
|
|
20240329,131000,1109119480,7670,7680,7680,7670,44
|
|
20240329,130900,1108781800,7680,7680,7680,7680,25
|
|
20240329,130800,1108589800,7680,7690,7690,7680,149
|
|
20240329,130700,1107445370,7690,7690,7690,7690,144
|
|
20240329,130600,1106338010,7680,7670,7680,7670,206
|
|
20240329,130500,1104756440,7660,7670,7670,7660,209
|
|
20240329,130400,1103153620,7670,7670,7670,7670,403
|
|
20240329,130300,1100062610,7670,7670,7670,7670,36
|
|
20240329,130200,1099786490,7680,7670,7680,7670,40
|
|
20240329,130100,1099479570,7670,7660,7670,7660,48
|
|
20240329,130000,1099111510,7650,7650,7650,7650,200
|
|
20240329,125900,1097581510,7650,7670,7670,7650,1035
|
|
20240329,125800,1089644800,7680,7680,7680,7680,2
|
|
20240329,125700,1089629440,7680,7680,7680,7680,27
|
|
20240329,125600,1089422080,7680,7680,7680,7680,0
|
|
20240329,125500,1089422080,7680,7690,7690,7680,69
|
|
20240329,125400,1088891710,7690,7700,7700,7690,146
|
|
20240329,125300,1087767760,7710,7710,7710,7700,178
|
|
20240329,125200,1086396730,7710,7700,7710,7680,132
|
|
20240329,125100,1085380280,7710,7700,7710,7700,892
|
|
20240329,125000,1078506780,7690,7670,7690,7670,1635
|
|
20240329,124900,1065964320,7670,7670,7670,7670,0
|
|
20240329,124800,1065964320,7670,7660,7670,7660,136
|
|
20240329,124700,1064922420,7660,7660,7660,7660,108
|
|
20240329,124600,1064095140,7660,7660,7660,7660,337
|
|
20240329,124500,1061513720,7650,7650,7650,7650,99
|
|
20240329,124400,1060756370,7650,7650,7650,7650,5
|
|
20240329,124300,1060718120,7650,7650,7650,7650,527
|
|
20240329,124200,1056686570,7650,7660,7660,7650,827
|
|
20240329,124100,1050357260,7670,7660,7670,7660,26
|
|
20240329,124000,1050158090,7660,7660,7670,7660,1093
|
|
20240329,123900,1041778740,7660,7660,7660,7660,5
|
|
20240329,123800,1041740440,7660,7660,7660,7660,78
|
|
20240329,123700,1041142960,7660,7660,7660,7660,22
|
|
20240329,123600,1040974440,7660,7670,7670,7660,12
|
|
20240329,123500,1040882500,7670,7670,7680,7670,100
|
|
20240329,123400,1040115490,7660,7660,7660,7660,272
|
|
20240329,123300,1038031970,7660,7640,7660,7640,826
|
|
20240329,123200,1031713630,7640,7640,7640,7640,197
|
|
20240329,123100,1030208550,7630,7630,7630,7630,745
|
|
20240329,123000,1024524200,7630,7630,7630,7630,128
|
|
20240329,122900,1023547560,7620,7620,7620,7620,0
|
|
20240329,122800,1023547560,7620,7620,7640,7620,178
|
|
20240329,122700,1022191180,7620,7620,7620,7620,22
|
|
20240329,122600,1022023540,7610,7660,7660,7610,250
|
|
20240329,122500,1020118540,7670,7670,7670,7670,46
|
|
20240329,122400,1019765720,7670,7610,7670,7610,2002
|
|
20240329,122300,1004530440,7620,7650,7650,7620,332
|
|
20240329,122200,1001999890,7710,7710,7720,7710,1343
|
|
20240329,122100,991644340,7720,7590,7720,7590,4526
|
|
20240329,122000,956934370,7600,7610,7620,7600,1879
|
|
20240329,121900,942653170,7610,7610,7610,7610,10
|
|
20240329,121800,942577070,7610,7610,7610,7610,61
|
|
20240329,121700,942112860,7610,7610,7610,7610,133
|
|
20240329,121600,941100730,7620,7610,7620,7610,1603
|
|
20240329,121500,928901800,7610,7610,7610,7610,70
|
|
20240329,121400,928369100,7610,7610,7610,7610,24
|
|
20240329,121300,928186460,7620,7620,7620,7620,12
|
|
20240329,121200,928095020,7620,7620,7620,7620,1
|
|
20240329,121100,928087400,7610,7620,7620,7610,36
|
|
20240329,121000,927813430,7620,7620,7620,7620,0
|
|
20240329,120900,927813430,7620,7610,7620,7610,19
|
|
20240329,120800,927668660,7610,7610,7610,7600,227
|
|
20240329,120700,925941430,7610,7610,7610,7610,30
|
|
20240329,120600,925713130,7610,7600,7610,7600,383
|
|
20240329,120500,922802220,7600,7620,7620,7600,172
|
|
20240329,120400,921492600,7620,7610,7620,7610,158
|
|
20240329,120300,920290120,7620,7600,7620,7600,16
|
|
20240329,120200,920168400,7610,7620,7620,7610,27
|
|
20240329,120100,919962870,7600,7610,7610,7600,2298
|
|
20240329,120000,902489050,7610,7610,7610,7610,100
|
|
20240329,115900,901728050,7600,7600,7600,7600,2
|
|
20240329,115800,901712850,7600,7610,7610,7600,1752
|
|
20240329,115700,888393120,7600,7600,7600,7600,0
|
|
20240329,115600,888393120,7600,7600,7600,7600,0
|
|
20240329,115500,888393120,7600,7630,7630,7600,2615
|
|
20240329,115400,868499910,7630,7620,7630,7620,81
|
|
20240329,115300,867882180,7630,7630,7630,7630,4
|
|
20240329,115200,867851660,7620,7620,7620,7620,499
|
|
20240329,115100,864049280,7620,7620,7620,7610,43
|
|
20240329,115000,863721910,7620,7620,7620,7620,2
|
|
20240329,114900,863706670,7620,7620,7620,7620,63
|
|
20240329,114800,863226610,7610,7620,7620,7610,40
|
|
20240329,114700,862922180,7620,7620,7620,7620,1
|
|
20240329,114600,862914560,7620,7620,7620,7620,81
|
|
20240329,114500,862297340,7620,7620,7620,7620,52
|
|
20240329,114400,861901100,7610,7620,7620,7610,1016
|
|
20240329,114300,854159330,7610,7610,7610,7610,181
|
|
20240329,114200,852781920,7610,7610,7610,7610,305
|
|
20240329,114100,850460870,7610,7610,7610,7610,38
|
|
20240329,114000,850171690,7610,7610,7610,7600,511
|
|
20240329,113900,846283980,7610,7610,7610,7600,532
|
|
20240329,113800,842235710,7610,7600,7610,7600,102
|
|
20240329,113700,841460190,7600,7600,7600,7600,31
|
|
20240329,113600,841224590,7610,7600,7610,7600,512
|
|
20240329,113500,837333220,7610,7610,7610,7610,20
|
|
20240329,113400,837181020,7600,7600,7610,7600,1028
|
|
20240329,113300,829360220,7610,7600,7610,7600,522
|
|
20240329,113200,825392820,7610,7610,7610,7610,969
|
|
20240329,113100,818018730,7610,7600,7610,7600,44
|
|
20240329,113000,817684270,7600,7610,7610,7600,559
|
|
20240329,112900,813433280,7610,7600,7610,7600,686
|
|
20240329,112800,808218820,7610,7600,7610,7600,268
|
|
20240329,112700,806181860,7600,7610,7610,7600,151
|
|
20240329,112600,805033750,7610,7610,7610,7610,10
|
|
20240329,112500,804957650,7610,7610,7610,7610,38
|
|
20240329,112400,804668470,7610,7600,7620,7600,347
|
|
20240329,112300,802027780,7610,7620,7620,7610,810
|
|
20240329,112200,795863580,7610,7610,7620,7610,169
|
|
20240329,112100,794577440,7610,7610,7610,7600,637
|
|
20240329,112000,789729880,7610,7610,7610,7600,183
|
|
20240329,111900,788337260,7610,7610,7610,7600,358
|
|
20240329,111800,785613270,7610,7610,7610,7610,729
|
|
20240329,111700,780065580,7610,7610,7610,7610,211
|
|
20240329,111600,778459870,7610,7600,7620,7600,1305
|
|
20240329,111500,768541600,7600,7600,7600,7600,1
|
|
20240329,111400,768534000,7600,7600,7600,7600,373
|
|
20240329,111300,765699200,7600,7610,7610,7600,1478
|
|
20240329,111200,754451740,7620,7630,7630,7620,323
|
|
20240329,111100,751990470,7620,7620,7620,7620,1658
|
|
20240329,111000,739356510,7630,7630,7630,7620,140
|
|
20240329,110900,738288610,7630,7620,7630,7620,913
|
|
20240329,110800,731330900,7630,7640,7640,7630,474
|
|
20240329,110700,727714270,7630,7630,7630,7630,11
|
|
20240329,110600,727630340,7630,7630,7630,7630,131
|
|
20240329,110500,726630810,7630,7640,7640,7630,40
|
|
20240329,110400,726325600,7630,7630,7630,7630,1007
|
|
20240329,110300,718642190,7630,7630,7630,7630,0
|
|
20240329,110200,718642190,7630,7640,7640,7630,1001
|
|
20240329,110100,711002520,7640,7630,7650,7630,642
|
|
20240329,110000,706104030,7640,7640,7640,7640,26
|
|
20240329,105900,705905390,7650,7650,7650,7650,1
|
|
20240329,105800,705897740,7650,7640,7650,7630,524
|
|
20240329,105700,701894830,7640,7640,7640,7640,133
|
|
20240329,105600,700878710,7640,7640,7650,7640,230
|
|
20240329,105500,699121080,7640,7640,7640,7640,119
|
|
20240329,105400,698211920,7640,7650,7660,7640,1622
|
|
20240329,105300,685806620,7660,7650,7660,7650,402
|
|
20240329,105200,682730310,7650,7650,7660,7650,523
|
|
20240329,105100,678729250,7660,7660,7660,7660,2719
|
|
20240329,105000,657901710,7670,7680,7680,7670,561
|
|
20240329,104900,653598820,7680,7670,7680,7670,120
|
|
20240329,104800,652677420,7670,7670,7670,7670,21
|
|
20240329,104700,652516350,7670,7670,7670,7670,430
|
|
20240329,104600,649218250,7670,7670,7670,7670,129
|
|
20240329,104500,648228820,7680,7690,7690,7680,20
|
|
20240329,104400,648075120,7690,7670,7690,7670,51
|
|
20240329,104300,647683930,7670,7680,7680,7670,798
|
|
20240329,104200,641556570,7680,7670,7680,7670,693
|
|
20240329,104100,636235330,7680,7680,7680,7680,310
|
|
20240329,104000,633854530,7680,7680,7680,7680,175
|
|
20240329,103900,632510530,7670,7670,7670,7670,649
|
|
20240329,103800,627532700,7670,7670,7670,7670,178
|
|
20240329,103700,626167440,7670,7670,7670,7670,80
|
|
20240329,103600,625553840,7670,7680,7680,7670,62
|
|
20240329,103500,625077970,7680,7680,7680,7680,130
|
|
20240329,103400,624079570,7680,7690,7690,7680,140
|
|
20240329,103300,623004230,7660,7660,7660,7660,247
|
|
20240329,103200,621112210,7660,7660,7660,7660,6
|
|
20240329,103100,621066250,7690,7690,7690,7690,163
|
|
20240329,103000,619812780,7690,7690,7690,7690,0
|
|
20240329,102900,619812780,7690,7690,7690,7690,61
|
|
20240329,102800,619343690,7690,7690,7690,7690,0
|
|
20240329,102700,619343690,7690,7690,7690,7690,1
|
|
20240329,102600,619336000,7690,7690,7690,7690,4
|
|
20240329,102500,619305240,7690,7660,7690,7660,51
|
|
20240329,102400,618913080,7690,7690,7690,7690,71
|
|
20240329,102300,618367090,7660,7690,7690,7660,1048
|
|
20240329,102200,610339350,7660,7660,7660,7660,227
|
|
20240329,102100,608600530,7660,7660,7660,7660,600
|
|
20240329,102000,604004530,7670,7680,7680,7670,680
|
|
20240329,101900,598786330,7690,7660,7690,7660,32
|
|
20240329,101800,598541180,7660,7670,7670,7660,120
|
|
20240329,101700,597621940,7660,7660,7660,7660,229
|
|
20240329,101600,595867800,7660,7660,7660,7660,98
|
|
20240329,101500,595117120,7660,7660,7660,7660,0
|
|
20240329,101400,595117120,7660,7680,7680,7660,94
|
|
20240329,101300,594396150,7660,7660,7660,7660,168
|
|
20240329,101200,593109270,7660,7660,7660,7660,99
|
|
20240329,101100,592350930,7660,7660,7660,7660,1
|
|
20240329,101000,592343270,7660,7660,7660,7660,1250
|
|
20240329,100900,582768270,7660,7670,7680,7660,1060
|
|
20240329,100800,574647970,7660,7670,7670,7660,209
|
|
20240329,100700,573046970,7670,7660,7670,7660,295
|
|
20240329,100600,570786560,7670,7670,7670,7670,1
|
|
20240329,100500,570778890,7680,7680,7680,7680,456
|
|
20240329,100400,567276810,7650,7650,7660,7650,90
|
|
20240329,100300,566588300,7650,7670,7680,7650,2268
|
|
20240329,100200,549217990,7670,7700,7700,7670,1165
|
|
20240329,100100,540266980,7700,7700,7710,7700,347
|
|
20240329,100000,537594860,7700,7730,7730,7700,1453
|
|
20240329,095900,526399040,7730,7730,7730,7730,285
|
|
20240329,095800,524195990,7730,7730,7730,7720,256
|
|
20240329,095700,522217610,7740,7740,7740,7740,0
|
|
20240329,095600,522217610,7740,7740,7740,7740,8
|
|
20240329,095500,522155690,7740,7740,7740,7740,166
|
|
20240329,095400,520870850,7740,7720,7740,7720,45
|
|
20240329,095300,520523230,7720,7720,7720,7720,141
|
|
20240329,095200,519434710,7720,7730,7730,7710,557
|
|
20240329,095100,515134670,7720,7720,7740,7720,1184
|
|
20240329,095000,505986590,7720,7700,7720,7700,774
|
|
20240329,094900,500022670,7690,7700,7700,7690,1064
|
|
20240329,094800,491838710,7700,7700,7700,7690,150
|
|
20240329,094700,490684410,7700,7700,7700,7700,772
|
|
20240329,094600,484740010,7700,7700,7700,7700,141
|
|
20240329,094500,483654310,7700,7700,7700,7700,0
|
|
20240329,094400,483654310,7700,7700,7700,7700,941
|
|
20240329,094300,476408610,7700,7700,7700,7700,416
|
|
20240329,094200,473205410,7700,7700,7700,7700,545
|
|
20240329,094100,469008910,7700,7700,7700,7700,56
|
|
20240329,094000,468577710,7700,7730,7730,7700,1173
|
|
20240329,093900,459526050,7720,7700,7720,7690,1204
|
|
20240329,093800,450246880,7700,7690,7700,7690,1247
|
|
20240329,093700,440646000,7690,7690,7700,7690,1243
|
|
20240329,093600,431086650,7690,7690,7690,7690,2
|
|
20240329,093500,431071270,7690,7700,7700,7690,362
|
|
20240329,093400,428285970,7700,7690,7700,7690,763
|
|
20240329,093300,422414400,7690,7630,7690,7630,334
|
|
20240329,093200,419859720,7630,7620,7630,7610,210
|
|
20240329,093100,418261170,7610,7610,7620,7610,840
|
|
20240329,093000,411866920,7620,7640,7640,7620,365
|
|
20240329,092900,409085320,7640,7650,7650,7620,1761
|
|
20240329,092800,395651240,7650,7660,7660,7630,564
|
|
20240329,092700,391343140,7650,7640,7650,7630,855
|
|
20240329,092600,384811640,7630,7630,7640,7630,910
|
|
20240329,092500,377867650,7630,7650,7650,7630,65
|
|
20240329,092400,377371080,7650,7650,7650,7650,84
|
|
20240329,092300,376728480,7650,7630,7650,7620,5219
|
|
20240329,092200,336914000,7630,7630,7630,7600,589
|
|
20240329,092100,332431840,7630,7620,7630,7600,1675
|
|
20240329,092000,319696900,7620,7620,7630,7620,1146
|
|
20240329,091900,310961930,7630,7630,7640,7630,1388
|
|
20240329,091800,300369860,7640,7650,7650,7640,940
|
|
20240329,091700,293187240,7640,7690,7690,7640,3283
|
|
20240329,091600,268067140,7690,7680,7690,7680,112
|
|
20240329,091500,267206670,7690,7680,7690,7680,449
|
|
20240329,091400,263758200,7660,7660,7660,7660,51
|
|
20240329,091300,263367540,7640,7660,7660,7630,4344
|
|
20240329,091200,230148090,7660,7670,7670,7660,589
|
|
20240329,091100,225636250,7660,7700,7700,7660,36
|
|
20240329,091000,225360090,7700,7690,7700,7660,938
|
|
20240329,090900,218168740,7700,7720,7730,7700,601
|
|
20240329,090800,213532330,7730,7720,7780,7720,1491
|
|
20240329,090700,201993220,7800,7800,7800,7790,1572
|
|
20240329,090600,189732220,7800,7680,7800,7650,1820
|
|
20240329,090500,175667250,7680,7670,7680,7640,476
|
|
20240329,090400,172028300,7670,7720,7720,7640,2849
|
|
20240329,090300,150195540,7720,7740,7740,7720,493
|
|
20240329,090200,146388790,7730,7760,7820,7730,3732
|
|
20240329,090100,117475630,7770,7860,7880,7770,6135
|
|
20240329,090000,69517600,7860,7850,7890,7800,8852
|