588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184500,5615934970,6550,6550,6550,6550,20436
|
|
20240322,184400,5615934970,6550,6550,6550,6550,0
|
|
20240322,184300,5615934970,6550,6550,6550,6550,0
|
|
20240322,184200,5615934970,6550,6550,6550,6550,0
|
|
20240322,184100,5615934970,6550,6550,6550,6550,0
|
|
20240322,184000,5615934970,6550,6550,6550,6550,0
|
|
20240322,183900,5615934970,6550,6550,6550,6550,0
|
|
20240322,183800,5615934970,6550,6550,6550,6550,0
|
|
20240322,183700,5615934970,6550,6550,6550,6550,0
|
|
20240322,183600,5615934970,6550,6550,6550,6550,0
|
|
20240322,183500,5615934970,6550,6550,6550,6550,0
|
|
20240322,183400,5615934970,6550,6550,6550,6550,0
|
|
20240322,183300,5615934970,6550,6550,6550,6550,0
|
|
20240322,183200,5615934970,6550,6550,6550,6550,0
|
|
20240322,183100,5615934970,6550,6550,6550,6550,0
|
|
20240322,183000,5615934970,6550,6550,6550,6550,0
|
|
20240322,182900,5615934970,6550,6550,6550,6550,0
|
|
20240322,182800,5615934970,6550,6550,6550,6550,0
|
|
20240322,182700,5615934970,6550,6550,6550,6550,0
|
|
20240322,182600,5615934970,6550,6550,6550,6550,0
|
|
20240322,182500,5615934970,6550,6550,6550,6550,0
|
|
20240322,182400,5615934970,6550,6550,6550,6550,0
|
|
20240322,182300,5615934970,6550,6550,6550,6550,0
|
|
20240322,182200,5615934970,6550,6550,6550,6550,0
|
|
20240322,182100,5615934970,6550,6550,6550,6550,0
|
|
20240322,182000,5615934970,6550,6550,6550,6550,0
|
|
20240322,181900,5615934970,6550,6550,6550,6550,0
|
|
20240322,181800,5615934970,6550,6550,6550,6550,0
|
|
20240322,181700,5615934970,6550,6550,6550,6550,0
|
|
20240322,181600,5615934970,6550,6550,6550,6550,0
|
|
20240322,181500,5615934970,6550,6550,6550,6550,20436
|
|
20240322,181400,5615934970,6550,6550,6550,6550,0
|
|
20240322,181300,5615934970,6550,6550,6550,6550,0
|
|
20240322,181200,5615934970,6550,6550,6550,6550,0
|
|
20240322,181100,5615934970,6550,6550,6550,6550,0
|
|
20240322,181000,5615934970,6550,6550,6550,6550,0
|
|
20240322,180900,5615934970,6550,6550,6550,6550,0
|
|
20240322,180800,5615934970,6550,6550,6550,6550,0
|
|
20240322,180700,5615934970,6550,6550,6550,6550,0
|
|
20240322,180600,5615934970,6550,6550,6550,6550,0
|
|
20240322,180500,5615934970,6550,6550,6550,6550,0
|
|
20240322,180400,5615934970,6550,6550,6550,6550,0
|
|
20240322,180300,5615934970,6550,6550,6550,6550,0
|
|
20240322,180200,5615934970,6550,6550,6550,6550,0
|
|
20240322,180100,5615934970,6550,6550,6550,6550,0
|
|
20240322,180000,5615934970,6550,6550,6550,6550,0
|
|
20240322,175900,5615934970,6550,6550,6550,6550,0
|
|
20240322,175800,5615934970,6550,6550,6550,6550,0
|
|
20240322,175700,5615934970,6550,6550,6550,6550,0
|
|
20240322,175600,5615934970,6550,6550,6550,6550,0
|
|
20240322,175500,5615934970,6550,6550,6550,6550,0
|
|
20240322,175400,5615934970,6550,6550,6550,6550,0
|
|
20240322,175300,5615934970,6550,6550,6550,6550,0
|
|
20240322,175200,5615934970,6550,6550,6550,6550,0
|
|
20240322,175100,5615934970,6550,6550,6550,6550,0
|
|
20240322,175000,5615934970,6550,6550,6550,6550,0
|
|
20240322,174900,5615934970,6550,6550,6550,6550,0
|
|
20240322,174800,5615934970,6550,6550,6550,6550,0
|
|
20240322,174700,5615934970,6550,6550,6550,6550,0
|
|
20240322,174600,5615934970,6550,6550,6550,6550,0
|
|
20240322,174500,5615934970,6550,6550,6550,6550,20436
|
|
20240322,174400,5615934970,6550,6550,6550,6550,0
|
|
20240322,174300,5615934970,6550,6550,6550,6550,0
|
|
20240322,174200,5615934970,6550,6550,6550,6550,0
|
|
20240322,174100,5615934970,6550,6550,6550,6550,0
|
|
20240322,174000,5615934970,6550,6550,6550,6550,0
|
|
20240322,173900,5615934970,6550,6550,6550,6550,0
|
|
20240322,173800,5615934970,6550,6550,6550,6550,0
|
|
20240322,173700,5615934970,6550,6550,6550,6550,0
|
|
20240322,173600,5615934970,6550,6550,6550,6550,0
|
|
20240322,173500,5615934970,6550,6550,6550,6550,0
|
|
20240322,173400,5615934970,6550,6550,6550,6550,0
|
|
20240322,173300,5615934970,6550,6550,6550,6550,0
|
|
20240322,173200,5615934970,6550,6550,6550,6550,0
|
|
20240322,173100,5615934970,6550,6550,6550,6550,0
|
|
20240322,173000,5615934970,6550,6550,6550,6550,0
|
|
20240322,172900,5615934970,6550,6550,6550,6550,0
|
|
20240322,172800,5615934970,6550,6550,6550,6550,0
|
|
20240322,172700,5615934970,6550,6550,6550,6550,0
|
|
20240322,172600,5615934970,6550,6550,6550,6550,0
|
|
20240322,172500,5615934970,6550,6550,6550,6550,0
|
|
20240322,172400,5615934970,6550,6550,6550,6550,0
|
|
20240322,172300,5615934970,6550,6550,6550,6550,0
|
|
20240322,172200,5615934970,6550,6550,6550,6550,0
|
|
20240322,172100,5615934970,6550,6550,6550,6550,0
|
|
20240322,172000,5615934970,6550,6550,6550,6550,0
|
|
20240322,171900,5615934970,6550,6550,6550,6550,0
|
|
20240322,171800,5615934970,6550,6550,6550,6550,0
|
|
20240322,171700,5615934970,6550,6550,6550,6550,0
|
|
20240322,171600,5615934970,6550,6550,6550,6550,0
|
|
20240322,171500,5615934970,6550,6550,6550,6550,20436
|
|
20240322,171400,5615934970,6550,6550,6550,6550,0
|
|
20240322,171300,5615934970,6550,6550,6550,6550,0
|
|
20240322,171200,5615934970,6550,6550,6550,6550,0
|
|
20240322,171100,5615934970,6550,6550,6550,6550,0
|
|
20240322,171000,5615934970,6550,6550,6550,6550,0
|
|
20240322,170900,5615934970,6550,6550,6550,6550,0
|
|
20240322,170800,5615934970,6550,6550,6550,6550,0
|
|
20240322,170700,5615934970,6550,6550,6550,6550,0
|
|
20240322,170600,5615934970,6550,6550,6550,6550,0
|
|
20240322,170500,5615934970,6550,6550,6550,6550,0
|
|
20240322,170400,5615934970,6550,6550,6550,6550,0
|
|
20240322,170300,5615934970,6550,6550,6550,6550,0
|
|
20240322,170200,5615934970,6550,6550,6550,6550,0
|
|
20240322,170100,5615934970,6550,6550,6550,6550,0
|
|
20240322,170000,5615934970,6550,6550,6550,6550,0
|
|
20240322,165900,5615934970,6550,6550,6550,6550,0
|
|
20240322,165800,5615934970,6550,6550,6550,6550,0
|
|
20240322,165700,5615934970,6550,6550,6550,6550,0
|
|
20240322,165600,5615934970,6550,6550,6550,6550,0
|
|
20240322,165500,5615934970,6550,6550,6550,6550,0
|
|
20240322,165400,5615934970,6550,6550,6550,6550,0
|
|
20240322,165300,5615934970,6550,6550,6550,6550,0
|
|
20240322,165200,5615934970,6550,6550,6550,6550,0
|
|
20240322,165100,5615934970,6550,6550,6550,6550,0
|
|
20240322,165000,5615934970,6550,6550,6550,6550,0
|
|
20240322,164900,5615934970,6550,6550,6550,6550,0
|
|
20240322,164800,5615934970,6550,6550,6550,6550,0
|
|
20240322,164700,5615934970,6550,6550,6550,6550,0
|
|
20240322,164600,5615934970,6550,6550,6550,6550,0
|
|
20240322,164500,5615934970,6550,6550,6550,6550,20436
|
|
20240322,164400,5615934970,6550,6550,6550,6550,0
|
|
20240322,164300,5615934970,6550,6550,6550,6550,0
|
|
20240322,164200,5615934970,6550,6550,6550,6550,0
|
|
20240322,164100,5615934970,6550,6550,6550,6550,0
|
|
20240322,164000,5615934970,6550,6550,6550,6550,0
|
|
20240322,163900,5615934970,6550,6550,6550,6550,0
|
|
20240322,163800,5615934970,6550,6550,6550,6550,0
|
|
20240322,163700,5615934970,6550,6550,6550,6550,0
|
|
20240322,163600,5615934970,6550,6550,6550,6550,0
|
|
20240322,163500,5615934970,6550,6550,6550,6550,0
|
|
20240322,163400,5615934970,6550,6550,6550,6550,0
|
|
20240322,163300,5615934970,6550,6550,6550,6550,0
|
|
20240322,163200,5615934970,6550,6550,6550,6550,0
|
|
20240322,163100,5615934970,6550,6550,6550,6550,0
|
|
20240322,163000,5615934970,6550,6550,6550,6550,0
|
|
20240322,162900,5615934970,6550,6550,6550,6550,0
|
|
20240322,162800,5615934970,6550,6550,6550,6550,0
|
|
20240322,162700,5615934970,6550,6550,6550,6550,0
|
|
20240322,162600,5615934970,6550,6550,6550,6550,0
|
|
20240322,162500,5615934970,6550,6550,6550,6550,0
|
|
20240322,162400,5615934970,6550,6550,6550,6550,0
|
|
20240322,162300,5615934970,6550,6550,6550,6550,0
|
|
20240322,162200,5615934970,6550,6550,6550,6550,0
|
|
20240322,162100,5615934970,6550,6550,6550,6550,0
|
|
20240322,162000,5615934970,6550,6550,6550,6550,0
|
|
20240322,161900,5615934970,6550,6550,6550,6550,0
|
|
20240322,161800,5615934970,6550,6550,6550,6550,0
|
|
20240322,161700,5615934970,6550,6550,6550,6550,0
|
|
20240322,161600,5615934970,6550,6550,6550,6550,0
|
|
20240322,161500,5615934970,6550,6550,6550,6550,20436
|
|
20240322,161400,5615934970,6550,6550,6550,6550,0
|
|
20240322,161300,5615934970,6550,6550,6550,6550,0
|
|
20240322,161200,5615934970,6550,6550,6550,6550,0
|
|
20240322,161100,5615934970,6550,6550,6550,6550,0
|
|
20240322,161000,5615934970,6550,6550,6550,6550,0
|
|
20240322,160900,5615934970,6550,6550,6550,6550,0
|
|
20240322,160800,5615934970,6550,6550,6550,6550,0
|
|
20240322,160700,5615934970,6550,6550,6550,6550,0
|
|
20240322,160600,5615934970,6550,6550,6550,6550,0
|
|
20240322,160500,5615934970,6550,6550,6550,6550,0
|
|
20240322,160400,5615934970,6550,6550,6550,6550,0
|
|
20240322,160300,5615934970,6550,6550,6550,6550,0
|
|
20240322,160200,5615934970,6550,6550,6550,6550,0
|
|
20240322,160100,5615934970,6550,6550,6550,6550,0
|
|
20240322,160000,5615934970,6550,6550,6550,6550,0
|
|
20240322,155900,5615934970,6550,6550,6550,6550,0
|
|
20240322,155800,5615934970,6550,6550,6550,6550,0
|
|
20240322,155700,5615934970,6550,6550,6550,6550,0
|
|
20240322,155600,5615934970,6550,6550,6550,6550,0
|
|
20240322,155500,5615934970,6550,6550,6550,6550,0
|
|
20240322,155400,5615934970,6550,6550,6550,6550,0
|
|
20240322,155300,5615934970,6550,6550,6550,6550,0
|
|
20240322,155200,5615934970,6550,6550,6550,6550,0
|
|
20240322,155100,5615934970,6550,6550,6550,6550,0
|
|
20240322,155000,5615934970,6550,6550,6550,6550,0
|
|
20240322,154900,5615934970,6550,6550,6550,6550,0
|
|
20240322,154800,5615934970,6550,6550,6550,6550,0
|
|
20240322,154700,5615934970,6550,6550,6550,6550,0
|
|
20240322,154600,5615934970,6550,6550,6550,6550,0
|
|
20240322,154500,5615934970,6550,6550,6550,6550,20436
|
|
20240322,154400,5615934970,6550,6550,6550,6550,0
|
|
20240322,154300,5615934970,6550,6550,6550,6550,0
|
|
20240322,154200,5615934970,6550,6550,6550,6550,0
|
|
20240322,154100,5615934970,6550,6550,6550,6550,0
|
|
20240322,154000,5615934970,6550,6550,6550,6550,0
|
|
20240322,153900,5615934970,6550,6550,6550,6550,0
|
|
20240322,153800,5615934970,6550,6550,6550,6550,0
|
|
20240322,153700,5615934970,6550,6550,6550,6550,0
|
|
20240322,153600,5615934970,6550,6550,6550,6550,0
|
|
20240322,153500,5615934970,6550,6550,6550,6550,0
|
|
20240322,153400,5615934970,6550,6550,6550,6550,0
|
|
20240322,153300,5615934970,6550,6550,6550,6550,0
|
|
20240322,153200,5615934970,6550,6550,6550,6550,0
|
|
20240322,153100,5615934970,6550,6550,6550,6550,0
|
|
20240322,153000,5615934970,6550,6550,6550,6550,20436
|
|
20240322,152900,5482079170,6560,6560,6560,6560,0
|
|
20240322,152800,5482079170,6560,6560,6560,6560,0
|
|
20240322,152700,5482079170,6560,6560,6560,6560,0
|
|
20240322,152600,5482079170,6560,6560,6560,6560,0
|
|
20240322,152500,5482079170,6560,6560,6560,6560,0
|
|
20240322,152400,5482079170,6560,6560,6560,6560,0
|
|
20240322,152300,5482079170,6560,6560,6560,6560,0
|
|
20240322,152200,5482079170,6560,6560,6560,6560,0
|
|
20240322,152100,5482079170,6560,6560,6560,6560,0
|
|
20240322,152000,5482079170,6560,6560,6560,6560,0
|
|
20240322,151900,5482079170,6560,6560,6570,6550,8648
|
|
20240322,151800,5425387340,6570,6570,6570,6560,1364
|
|
20240322,151700,5416426360,6570,6570,6570,6550,7418
|
|
20240322,151600,5367745850,6570,6580,6580,6560,4573
|
|
20240322,151500,5337714290,6580,6570,6580,6570,990
|
|
20240322,151400,5331205710,6570,6580,6580,6570,2223
|
|
20240322,151300,5316586270,6580,6580,6580,6580,743
|
|
20240322,151200,5311697330,6570,6570,6580,6570,1138
|
|
20240322,151100,5304218530,6570,6570,6580,6570,1332
|
|
20240322,151000,5295465490,6570,6570,6570,6560,2244
|
|
20240322,150900,5280730270,6570,6580,6580,6560,631
|
|
20240322,150800,5276583270,6570,6580,6580,6570,1899
|
|
20240322,150700,5264106760,6580,6580,6590,6570,2005
|
|
20240322,150600,5250926780,6590,6570,6590,6570,1098
|
|
20240322,150500,5243700650,6580,6570,6580,6570,109
|
|
20240322,150400,5242983990,6570,6570,6570,6570,1143
|
|
20240322,150300,5235474480,6570,6580,6590,6570,2675
|
|
20240322,150200,5217882250,6580,6580,6590,6580,857
|
|
20240322,150100,5212243150,6590,6600,6600,6590,85
|
|
20240322,150000,5211682750,6600,6580,6600,6580,271
|
|
20240322,145900,5209894190,6580,6580,6580,6580,1020
|
|
20240322,145800,5203182590,6610,6600,6610,6600,574
|
|
20240322,145700,5199393080,6600,6600,6610,6580,4282
|
|
20240322,145600,5171173820,6610,6600,6610,6600,2678
|
|
20240322,145500,5153488930,6600,6590,6600,6590,728
|
|
20240322,145400,5148684910,6590,6590,6590,6590,599
|
|
20240322,145300,5144737500,6600,6590,6600,6590,380
|
|
20240322,145200,5142231000,6600,6600,6600,6600,599
|
|
20240322,145100,5138277600,6600,6600,6610,6600,14
|
|
20240322,145000,5138185150,6600,6610,6620,6600,1270
|
|
20240322,144900,5129780870,6600,6610,6610,6600,245
|
|
20240322,144800,5128161920,6620,6610,6620,6610,284
|
|
20240322,144700,5126284250,6620,6600,6620,6600,3777
|
|
20240322,144600,5101303860,6600,6600,6600,6590,457
|
|
20240322,144500,5098288660,6590,6590,6590,6590,686
|
|
20240322,144400,5093767920,6590,6600,6600,6590,21
|
|
20240322,144300,5093629520,6600,6600,6600,6600,202
|
|
20240322,144200,5092296320,6590,6590,6600,6590,98
|
|
20240322,144100,5091650330,6590,6590,6590,6590,209
|
|
20240322,144000,5090273020,6590,6600,6600,6590,2068
|
|
20240322,143900,5076628120,6600,6600,6600,6600,0
|
|
20240322,143800,5076628120,6600,6610,6610,6600,806
|
|
20240322,143700,5071302010,6620,6610,6620,6610,480
|
|
20240322,143600,5068129190,6610,6590,6620,6590,2503
|
|
20240322,143500,5051597830,6590,6580,6590,6580,36
|
|
20240322,143400,5051360890,6590,6590,6590,6580,709
|
|
20240322,143300,5046695410,6590,6590,6590,6580,288
|
|
20240322,143200,5044798260,6590,6580,6600,6580,124
|
|
20240322,143100,5043981280,6600,6600,6600,6590,725
|
|
20240322,143000,5039202880,6600,6610,6610,6600,101
|
|
20240322,142900,5038536270,6610,6600,6620,6600,2360
|
|
20240322,142800,5022936830,6600,6600,6600,6600,1529
|
|
20240322,142700,5012845430,6600,6610,6610,6600,571
|
|
20240322,142600,5009076370,6610,6610,6610,6610,571
|
|
20240322,142500,5005302060,6620,6620,6630,6620,832
|
|
20240322,142400,4999793610,6620,6630,6630,6620,637
|
|
20240322,142300,4995575620,6630,6620,6630,6620,3608
|
|
20240322,142200,4971690180,6620,6620,6620,6620,37
|
|
20240322,142100,4971445240,6620,6610,6630,6610,316
|
|
20240322,142000,4969353360,6610,6620,6620,6610,896
|
|
20240322,141900,4963427390,6610,6620,6620,6610,737
|
|
20240322,141800,4958548960,6620,6630,6630,6620,1728
|
|
20240322,141700,4947094320,6630,6610,6630,6610,1871
|
|
20240322,141600,4934693520,6610,6600,6610,6600,400
|
|
20240322,141500,4932052010,6600,6610,6610,6600,316
|
|
20240322,141400,4929966230,6600,6610,6620,6580,408
|
|
20240322,141300,4927275920,6580,6630,6640,6570,27037
|
|
20240322,141200,4749166100,6630,6620,6630,6620,2445
|
|
20240322,141100,4732957860,6620,6620,6620,6620,102
|
|
20240322,141000,4732282620,6630,6620,6630,6620,932
|
|
20240322,140900,4726112770,6630,6600,6630,6600,1010
|
|
20240322,140800,4719428570,6620,6610,6630,6590,5868
|
|
20240322,140700,4680694610,6610,6600,6610,6600,2731
|
|
20240322,140600,4662663880,6590,6590,6600,6590,291
|
|
20240322,140500,4660745650,6590,6590,6600,6590,2089
|
|
20240322,140400,4646979120,6580,6580,6580,6580,120
|
|
20240322,140300,4646189520,6600,6580,6600,6570,4635
|
|
20240322,140200,4615685460,6580,6590,6590,6580,1010
|
|
20240322,140100,4609036050,6590,6580,6590,6580,1332
|
|
20240322,140000,4600266870,6580,6580,6580,6570,2997
|
|
20240322,135900,4580556580,6570,6580,6580,6570,376
|
|
20240322,135800,4578084250,6580,6580,6580,6580,0
|
|
20240322,135700,4578084250,6580,6580,6580,6580,53
|
|
20240322,135600,4577735510,6570,6580,6580,6570,2727
|
|
20240322,135500,4559811850,6590,6590,6590,6580,271
|
|
20240322,135400,4558027150,6590,6590,6590,6590,2
|
|
20240322,135300,4558013970,6580,6600,6600,6580,1345
|
|
20240322,135200,4549160400,6600,6600,6600,6600,200
|
|
20240322,135100,4547840400,6600,6580,6600,6580,120
|
|
20240322,135000,4547048800,6600,6600,6600,6600,0
|
|
20240322,134900,4547048800,6600,6580,6600,6570,1027
|
|
20240322,134800,4540280850,6580,6580,6580,6560,3873
|
|
20240322,134700,4514858350,6580,6580,6580,6580,10
|
|
20240322,134600,4514792550,6590,6590,6590,6590,0
|
|
20240322,134500,4514792550,6590,6580,6590,6570,810
|
|
20240322,134400,4509462510,6580,6570,6580,6570,971
|
|
20240322,134300,4503082930,6580,6590,6590,6580,454
|
|
20240322,134200,4500094460,6590,6590,6590,6590,269
|
|
20240322,134100,4498321750,6580,6580,6580,6580,110
|
|
20240322,134000,4497597950,6590,6570,6590,6570,1266
|
|
20240322,133900,4489268060,6570,6570,6570,6570,52
|
|
20240322,133800,4488926420,6570,6580,6580,6560,769
|
|
20240322,133700,4483872080,6570,6580,6580,6570,594
|
|
20240322,133600,4479965560,6590,6590,6590,6590,6
|
|
20240322,133500,4479926020,6580,6580,6590,6580,721
|
|
20240322,133400,4475179900,6580,6580,6580,6570,591
|
|
20240322,133300,4471292120,6580,6580,6580,6580,132
|
|
20240322,133200,4470423560,6590,6590,6590,6590,68
|
|
20240322,133100,4469975440,6590,6570,6590,6570,1107
|
|
20240322,133000,4462691430,6580,6570,6580,6530,4334
|
|
20240322,132900,4434321010,6580,6580,6590,6580,604
|
|
20240322,132800,4430346680,6590,6580,6590,6580,460
|
|
20240322,132700,4427316300,6580,6590,6590,6580,406
|
|
20240322,132600,4424642360,6590,6580,6590,6580,516
|
|
20240322,132500,4421247050,6570,6580,6580,6570,105
|
|
20240322,132400,4420557080,6570,6570,6580,6550,1387
|
|
20240322,132300,4411438890,6590,6590,6590,6550,2417
|
|
20240322,132200,4395586920,6590,6590,6590,6590,0
|
|
20240322,132100,4395586920,6590,6580,6590,6580,240
|
|
20240322,132000,4394006800,6570,6570,6580,6560,1187
|
|
20240322,131900,4386209040,6580,6590,6590,6580,223
|
|
20240322,131800,4384740100,6590,6590,6590,6580,1209
|
|
20240322,131700,4376784280,6590,6590,6590,6580,978
|
|
20240322,131600,4370345930,6590,6580,6590,6580,343
|
|
20240322,131500,4368088890,6580,6570,6580,6570,589
|
|
20240322,131400,4364217860,6570,6580,6580,6570,206
|
|
20240322,131300,4362862430,6570,6570,6570,6570,226
|
|
20240322,131200,4361377610,6570,6580,6580,6570,607
|
|
20240322,131100,4357388760,6570,6580,6580,6570,23
|
|
20240322,131000,4357237550,6580,6570,6580,6570,259
|
|
20240322,130900,4355533370,6580,6570,6580,6570,116
|
|
20240322,130800,4354770190,6580,6570,6580,6570,1177
|
|
20240322,130700,4347035300,6570,6570,6570,6570,1
|
|
20240322,130600,4347028730,6560,6560,6560,6560,0
|
|
20240322,130500,4347028730,6560,6570,6570,6550,728
|
|
20240322,130400,4342251110,6550,6550,6550,6550,161
|
|
20240322,130300,4341196560,6550,6560,6560,6550,618
|
|
20240322,130200,4337147660,6580,6590,6590,6580,6
|
|
20240322,130100,4337108170,6550,6570,6590,6550,930
|
|
20240322,130000,4331015470,6590,6560,6590,6540,2548
|
|
20240322,125900,4314290870,6560,6560,6560,6560,0
|
|
20240322,125800,4314290870,6560,6580,6580,6560,468
|
|
20240322,125700,4311216800,6580,6580,6580,6570,478
|
|
20240322,125600,4308072150,6580,6580,6580,6580,0
|
|
20240322,125500,4308072150,6580,6580,6580,6580,410
|
|
20240322,125400,4305374350,6570,6570,6570,6570,51
|
|
20240322,125300,4305039280,6570,6570,6580,6570,965
|
|
20240322,125200,4298699220,6570,6570,6570,6560,70
|
|
20240322,125100,4298239330,6570,6570,6570,6570,62
|
|
20240322,125000,4297831990,6570,6550,6580,6550,3246
|
|
20240322,124900,4276511660,6550,6560,6560,6550,2413
|
|
20240322,124800,4260705990,6570,6570,6580,6570,2354
|
|
20240322,124700,4245227860,6560,6550,6570,6550,1751
|
|
20240322,124600,4233747310,6550,6550,6550,6550,140
|
|
20240322,124500,4232830310,6550,6560,6560,6550,486
|
|
20240322,124400,4229642490,6560,6560,6560,6560,1
|
|
20240322,124300,4229635930,6560,6560,6560,6560,200
|
|
20240322,124200,4228323930,6560,6540,6560,6540,665
|
|
20240322,124100,4223972780,6550,6560,6560,6550,525
|
|
20240322,124000,4220533790,6560,6580,6580,6560,240
|
|
20240322,123900,4218955390,6550,6570,6570,6550,2907
|
|
20240322,123800,4199909220,6560,6570,6570,6560,291
|
|
20240322,123700,4198000210,6570,6570,6570,6550,146
|
|
20240322,123600,4197042460,6580,6570,6580,6570,200
|
|
20240322,123500,4195727540,6570,6580,6580,6560,560
|
|
20240322,123400,4192047800,6580,6580,6580,6580,22
|
|
20240322,123300,4191903040,6580,6600,6600,6570,2318
|
|
20240322,123200,4176651590,6600,6600,6600,6600,8
|
|
20240322,123100,4176598790,6590,6590,6590,6590,2291
|
|
20240322,123000,4161501100,6590,6600,6600,6590,526
|
|
20240322,122900,4158029800,6600,6600,6600,6600,0
|
|
20240322,122800,4158029800,6600,6600,6600,6600,885
|
|
20240322,122700,4152188800,6600,6600,6600,6600,449
|
|
20240322,122600,4149225400,6600,6600,6600,6600,62
|
|
20240322,122500,4148816200,6600,6620,6620,6600,1868
|
|
20240322,122400,4136467950,6620,6630,6630,6620,898
|
|
20240322,122300,4130519650,6630,6620,6630,6610,326
|
|
20240322,122200,4128361470,6620,6620,6640,6620,1515
|
|
20240322,122100,4118331690,6630,6650,6650,6630,3449
|
|
20240322,122000,4095410020,6650,6640,6650,6630,9053
|
|
20240322,121900,4035296550,6640,6640,6640,6630,2482
|
|
20240322,121800,4018837770,6640,6630,6640,6620,4465
|
|
20240322,121700,3989243020,6620,6610,6630,6610,5399
|
|
20240322,121600,3953497950,6610,6590,6610,6590,7833
|
|
20240322,121500,3901788710,6580,6590,6590,6580,787
|
|
20240322,121400,3896603300,6600,6580,6600,6580,6237
|
|
20240322,121300,3855528670,6580,6570,6580,6570,7
|
|
20240322,121200,3855482650,6580,6570,6580,6570,161
|
|
20240322,121100,3854424870,6570,6570,6570,6570,0
|
|
20240322,121000,3854424870,6570,6580,6580,6570,466
|
|
20240322,120900,3851358770,6580,6560,6580,6560,870
|
|
20240322,120800,3845647530,6570,6570,6570,6570,0
|
|
20240322,120700,3845647530,6570,6580,6590,6570,3545
|
|
20240322,120600,3822326000,6580,6560,6580,6560,2303
|
|
20240322,120500,3807212260,6580,6560,6580,6560,2664
|
|
20240322,120400,3789736400,6560,6550,6560,6550,7866
|
|
20240322,120300,3738174100,6540,6550,6550,6540,1038
|
|
20240322,120200,3731376670,6550,6540,6550,6540,4581
|
|
20240322,120100,3701382440,6540,6530,6540,6530,585
|
|
20240322,120000,3697556640,6530,6520,6530,6510,1174
|
|
20240322,115900,3689901490,6520,6530,6530,6520,576
|
|
20240322,115800,3686140490,6530,6500,6530,6500,655
|
|
20240322,115700,3681874880,6500,6530,6540,6490,32194
|
|
20240322,115600,3472341140,6530,6550,6550,6530,2013
|
|
20240322,115500,3459173460,6550,6550,6560,6550,1576
|
|
20240322,115400,3448850610,6550,6550,6550,6550,592
|
|
20240322,115300,3444973010,6550,6550,6550,6550,304
|
|
20240322,115200,3442981810,6550,6550,6550,6550,1571
|
|
20240322,115100,3432691760,6550,6560,6560,6550,107
|
|
20240322,115000,3431989920,6550,6560,6580,6550,2166
|
|
20240322,114900,3417753300,6540,6550,6550,6540,1035
|
|
20240322,114800,3410983950,6560,6540,6560,6540,1133
|
|
20240322,114700,3403564090,6540,6540,6540,6540,857
|
|
20240322,114600,3397959310,6540,6550,6550,6540,883
|
|
20240322,114500,3392176730,6550,6550,6550,6550,48
|
|
20240322,114400,3391862330,6550,6550,6550,6550,15
|
|
20240322,114300,3391764080,6550,6540,6550,6540,712
|
|
20240322,114200,3387101620,6540,6540,6540,6540,841
|
|
20240322,114100,3381601480,6540,6550,6550,6540,786
|
|
20240322,114000,3376457030,6550,6550,6550,6550,1208
|
|
20240322,113900,3368544630,6550,6560,6560,6550,2222
|
|
20240322,113800,3353976750,6560,6570,6570,6560,968
|
|
20240322,113700,3347621710,6570,6570,6570,6570,846
|
|
20240322,113600,3342063490,6570,6570,6570,6570,7
|
|
20240322,113500,3342017500,6570,6570,6580,6570,67
|
|
20240322,113400,3341576790,6570,6570,6570,6570,324
|
|
20240322,113300,3339448110,6570,6580,6580,6570,1008
|
|
20240322,113200,3332816290,6580,6580,6590,6580,17
|
|
20240322,113100,3332704420,6580,6580,6590,6580,1086
|
|
20240322,113000,3325558300,6580,6580,6590,6580,412
|
|
20240322,112900,3322846920,6580,6570,6580,6570,188
|
|
20240322,112800,3321610620,6570,6570,6580,6570,294
|
|
20240322,112700,3319678540,6570,6570,6570,6570,17
|
|
20240322,112600,3319566850,6570,6580,6580,6570,988
|
|
20240322,112500,3313068150,6580,6560,6580,6560,743
|
|
20240322,112400,3308181980,6560,6560,6580,6560,736
|
|
20240322,112300,3303349740,6560,6560,6570,6560,758
|
|
20240322,112200,3298377210,6560,6560,6580,6560,18
|
|
20240322,112100,3298259110,6560,6560,6580,6550,2442
|
|
20240322,112000,3282226760,6550,6560,6560,6550,680
|
|
20240322,111900,3277767350,6550,6560,6570,6550,3087
|
|
20240322,111800,3257523440,6550,6580,6580,6550,6035
|
|
20240322,111700,3217974240,6570,6570,6580,6570,82
|
|
20240322,111600,3217435340,6570,6570,6580,6570,146
|
|
20240322,111500,3216475180,6560,6560,6580,6560,967
|
|
20240322,111400,3210131090,6560,6570,6570,6550,3435
|
|
20240322,111300,3187601720,6570,6580,6580,6570,731
|
|
20240322,111200,3182791810,6580,6580,6590,6580,238
|
|
20240322,111100,3181225750,6590,6580,6590,6580,1178
|
|
20240322,111000,3173474200,6600,6590,6600,6590,1888
|
|
20240322,110900,3161020500,6590,6590,6600,6590,595
|
|
20240322,110800,3157099400,6590,6600,6600,6590,354
|
|
20240322,110700,3154766220,6600,6590,6600,6580,724
|
|
20240322,110600,3149995160,6590,6570,6590,6570,4431
|
|
20240322,110500,3120804740,6580,6570,6580,6570,267
|
|
20240322,110400,3119048030,6580,6570,6580,6570,2922
|
|
20240322,110300,3099822480,6570,6550,6570,6550,4764
|
|
20240322,110200,3068566620,6560,6550,6560,6540,703
|
|
20240322,110100,3063956250,6550,6560,6560,6540,548
|
|
20240322,110000,3060371200,6560,6540,6560,6530,762
|
|
20240322,105900,3055380330,6530,6540,6560,6520,7112
|
|
20240322,105800,3008938760,6560,6540,6560,6530,2154
|
|
20240322,105700,2994830760,6550,6560,6570,6540,1452
|
|
20240322,105600,2985317110,6560,6570,6570,6550,175
|
|
20240322,105500,2984168490,6550,6560,6570,6550,677
|
|
20240322,105400,2979726940,6560,6560,6570,6560,1164
|
|
20240322,105300,2972081090,6570,6540,6570,6520,3238
|
|
20240322,105200,2950882540,6540,6540,6550,6530,1067
|
|
20240322,105100,2943906550,6550,6540,6560,6520,2461
|
|
20240322,105000,2927840670,6530,6530,6530,6530,16
|
|
20240322,104900,2927736190,6560,6550,6560,6530,4180
|
|
20240322,104800,2900388600,6550,6540,6550,6540,481
|
|
20240322,104700,2897238490,6540,6540,6560,6540,403
|
|
20240322,104600,2894597110,6550,6550,6550,6540,486
|
|
20240322,104500,2891414960,6550,6560,6560,6550,346
|
|
20240322,104400,2889145840,6560,6580,6580,6550,4304
|
|
20240322,104300,2860942320,6550,6570,6580,6550,1984
|
|
20240322,104200,2847899170,6570,6580,6580,6570,3144
|
|
20240322,104100,2827215350,6580,6580,6590,6580,4710
|
|
20240322,104000,2796184860,6580,6560,6590,6560,4993
|
|
20240322,103900,2763343450,6580,6550,6580,6550,3994
|
|
20240322,103800,2737114070,6550,6560,6560,6550,1607
|
|
20240322,103700,2726585340,6560,6550,6560,6550,77
|
|
20240322,103600,2726080790,6560,6550,6560,6550,331
|
|
20240322,103500,2723910730,6550,6550,6560,6550,612
|
|
20240322,103400,2719896160,6550,6540,6560,6540,2284
|
|
20240322,103300,2704929130,6540,6550,6550,6540,1950
|
|
20240322,103200,2692160130,6540,6530,6550,6520,626
|
|
20240322,103100,2688063140,6540,6530,6540,6510,5810
|
|
20240322,103000,2650122750,6510,6510,6520,6510,1999
|
|
20240322,102900,2637096420,6510,6510,6520,6500,3920
|
|
20240322,102800,2611577970,6510,6510,6510,6510,28
|
|
20240322,102700,2611395690,6510,6520,6520,6510,1241
|
|
20240322,102600,2603306600,6510,6510,6520,6510,309
|
|
20240322,102500,2601294680,6510,6510,6520,6510,1838
|
|
20240322,102400,2589329220,6510,6510,6520,6510,1180
|
|
20240322,102300,2581647220,6510,6510,6520,6500,1106
|
|
20240322,102200,2574441220,6510,6500,6520,6500,496
|
|
20240322,102100,2571212360,6510,6510,6510,6500,1699
|
|
20240322,102000,2560155790,6510,6520,6520,6500,533
|
|
20240322,101900,2556686030,6520,6500,6520,6490,1684
|
|
20240322,101800,2545711070,6490,6500,6510,6490,4100
|
|
20240322,101700,2519101940,6500,6500,6500,6490,8254
|
|
20240322,101600,2465452950,6500,6500,6510,6500,186
|
|
20240322,101500,2464243420,6500,6510,6510,6500,2491
|
|
20240322,101400,2448030100,6510,6510,6520,6510,738
|
|
20240322,101300,2443219700,6510,6510,6510,6510,28
|
|
20240322,101200,2443037420,6510,6510,6520,6500,2175
|
|
20240322,101100,2428864320,6500,6500,6510,6500,792
|
|
20240322,101000,2423715320,6500,6500,6510,6500,1881
|
|
20240322,100900,2411487320,6500,6500,6510,6490,5898
|
|
20240322,100800,2373114830,6500,6500,6500,6490,795
|
|
20240322,100700,2367953980,6490,6510,6510,6490,4148
|
|
20240322,100600,2340996730,6500,6500,6510,6500,2495
|
|
20240322,100500,2324773340,6500,6500,6510,6500,1724
|
|
20240322,100400,2313567260,6490,6500,6500,6490,1572
|
|
20240322,100300,2303362210,6500,6510,6510,6500,3615
|
|
20240322,100200,2279864580,6510,6510,6510,6500,374
|
|
20240322,100100,2277431310,6500,6500,6510,6500,2408
|
|
20240322,100000,2261777110,6500,6500,6500,6500,294
|
|
20240322,095900,2259866110,6500,6490,6520,6490,1532
|
|
20240322,095800,2249911500,6500,6500,6500,6490,1421
|
|
20240322,095700,2240675140,6500,6510,6510,6490,11005
|
|
20240322,095600,2169132000,6510,6500,6510,6500,3653
|
|
20240322,095500,2145383150,6500,6510,6520,6500,9852
|
|
20240322,095400,2081296860,6510,6520,6520,6510,4092
|
|
20240322,095300,2054655520,6520,6500,6520,6500,4848
|
|
20240322,095200,2023091160,6500,6520,6530,6500,14180
|
|
20240322,095100,1930846750,6520,6530,6530,6520,1344
|
|
20240322,095000,1922073230,6530,6530,6530,6520,554
|
|
20240322,094900,1918457690,6520,6510,6530,6510,5791
|
|
20240322,094800,1880668760,6510,6530,6530,6510,2450
|
|
20240322,094700,1864692010,6530,6520,6530,6510,5953
|
|
20240322,094600,1825923770,6520,6520,6530,6510,3243
|
|
20240322,094500,1804780030,6530,6530,6530,6520,3661
|
|
20240322,094400,1780898000,6530,6530,6540,6530,827
|
|
20240322,094300,1775497650,6530,6540,6540,6530,2738
|
|
20240322,094200,1757616430,6540,6530,6540,6530,337
|
|
20240322,094100,1755413290,6530,6530,6540,6530,576
|
|
20240322,094000,1751651800,6530,6530,6560,6520,5800
|
|
20240322,093900,1713773750,6540,6550,6550,6530,4629
|
|
20240322,093800,1683511830,6550,6550,6550,6540,1304
|
|
20240322,093700,1674970990,6540,6560,6560,6540,1881
|
|
20240322,093600,1662648640,6560,6550,6560,6550,706
|
|
20240322,093500,1658023490,6560,6560,6560,6550,2390
|
|
20240322,093400,1642359380,6550,6560,6570,6540,1274
|
|
20240322,093300,1634006440,6540,6540,6560,6530,4418
|
|
20240322,093200,1605099500,6540,6530,6550,6530,1279
|
|
20240322,093100,1596736400,6550,6540,6560,6530,4582
|
|
20240322,093000,1566773490,6560,6560,6560,6540,5636
|
|
20240322,092900,1529857750,6560,6570,6570,6550,2033
|
|
20240322,092800,1516534080,6570,6550,6570,6540,1806
|
|
20240322,092700,1504695470,6570,6570,6570,6550,3944
|
|
20240322,092600,1478796150,6570,6550,6570,6550,3060
|
|
20240322,092500,1458744990,6550,6510,6550,6510,4000
|
|
20240322,092400,1432669530,6540,6550,6550,6500,205
|
|
20240322,092300,1431333660,6500,6540,6550,6500,10041
|
|
20240322,092200,1365870540,6540,6550,6550,6520,8815
|
|
20240322,092100,1308159150,6550,6540,6550,6490,5118
|
|
20240322,092000,1274778710,6510,6500,6540,6480,12117
|
|
20240322,091900,1196027920,6490,6510,6520,6490,9206
|
|
20240322,091800,1136151360,6520,6510,6520,6510,1310
|
|
20240322,091700,1127622080,6530,6500,6530,6490,20299
|
|
20240322,091600,995574500,6510,6570,6580,6490,40067
|
|
20240322,091500,734005350,6570,6580,6580,6560,8009
|
|
20240322,091400,681396840,6580,6580,6600,6570,2890
|
|
20240322,091300,662378630,6590,6600,6600,6580,1283
|
|
20240322,091200,653924120,6600,6610,6610,6570,3491
|
|
20240322,091100,630910230,6580,6570,6610,6550,7411
|
|
20240322,091000,582234420,6570,6580,6590,6560,10412
|
|
20240322,090900,513770580,6590,6630,6630,6580,22828
|
|
20240322,090800,362964250,6620,6640,6640,6620,4033
|
|
20240322,090700,336220340,6630,6640,6640,6630,2095
|
|
20240322,090600,322316520,6630,6640,6640,6630,1973
|
|
20240322,090500,309220310,6640,6630,6650,6630,8459
|
|
20240322,090400,253122060,6630,6630,6640,6620,6865
|
|
20240322,090300,207634650,6630,6630,6640,6630,3857
|
|
20240322,090200,182062430,6630,6620,6640,6610,6177
|
|
20240322,090100,141157420,6620,6650,6650,6620,10090
|
|
20240322,090000,74241790,6650,6710,6710,6650,10419
|