645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,194200,2852847230,7900,7900,7900,7900,9255
|
|
20240326,194100,2852847230,7900,7900,7900,7900,0
|
|
20240326,194000,2852847230,7900,7900,7900,7900,0
|
|
20240326,193900,2852847230,7900,7900,7900,7900,0
|
|
20240326,193800,2852847230,7900,7900,7900,7900,0
|
|
20240326,193700,2852847230,7900,7900,7900,7900,0
|
|
20240326,193600,2852847230,7900,7900,7900,7900,0
|
|
20240326,193500,2852847230,7900,7900,7900,7900,0
|
|
20240326,193400,2852847230,7900,7900,7900,7900,0
|
|
20240326,193300,2852847230,7900,7900,7900,7900,0
|
|
20240326,193200,2852847230,7900,7900,7900,7900,0
|
|
20240326,193100,2852847230,7900,7900,7900,7900,0
|
|
20240326,193000,2852847230,7900,7900,7900,7900,0
|
|
20240326,192900,2852847230,7900,7900,7900,7900,0
|
|
20240326,192800,2852847230,7900,7900,7900,7900,0
|
|
20240326,192700,2852847230,7900,7900,7900,7900,0
|
|
20240326,192600,2852847230,7900,7900,7900,7900,0
|
|
20240326,192500,2852847230,7900,7900,7900,7900,0
|
|
20240326,192400,2852847230,7900,7900,7900,7900,0
|
|
20240326,192300,2852847230,7900,7900,7900,7900,0
|
|
20240326,192200,2852847230,7900,7900,7900,7900,0
|
|
20240326,192100,2852847230,7900,7900,7900,7900,0
|
|
20240326,192000,2852847230,7900,7900,7900,7900,0
|
|
20240326,191900,2852847230,7900,7900,7900,7900,0
|
|
20240326,191800,2852847230,7900,7900,7900,7900,0
|
|
20240326,191700,2852847230,7900,7900,7900,7900,0
|
|
20240326,191600,2852847230,7900,7900,7900,7900,0
|
|
20240326,191500,2852847230,7900,7900,7900,7900,0
|
|
20240326,191400,2852847230,7900,7900,7900,7900,0
|
|
20240326,191300,2852847230,7900,7900,7900,7900,0
|
|
20240326,191200,2852847230,7900,7900,7900,7900,9255
|
|
20240326,191100,2852847230,7900,7900,7900,7900,0
|
|
20240326,191000,2852847230,7900,7900,7900,7900,0
|
|
20240326,190900,2852847230,7900,7900,7900,7900,0
|
|
20240326,190800,2852847230,7900,7900,7900,7900,0
|
|
20240326,190700,2852847230,7900,7900,7900,7900,0
|
|
20240326,190600,2852847230,7900,7900,7900,7900,0
|
|
20240326,190500,2852847230,7900,7900,7900,7900,0
|
|
20240326,190400,2852847230,7900,7900,7900,7900,0
|
|
20240326,190300,2852847230,7900,7900,7900,7900,0
|
|
20240326,190200,2852847230,7900,7900,7900,7900,0
|
|
20240326,190100,2852847230,7900,7900,7900,7900,0
|
|
20240326,190000,2852847230,7900,7900,7900,7900,0
|
|
20240326,185900,2852847230,7900,7900,7900,7900,0
|
|
20240326,185800,2852847230,7900,7900,7900,7900,0
|
|
20240326,185700,2852847230,7900,7900,7900,7900,0
|
|
20240326,185600,2852847230,7900,7900,7900,7900,0
|
|
20240326,185500,2852847230,7900,7900,7900,7900,0
|
|
20240326,185400,2852847230,7900,7900,7900,7900,0
|
|
20240326,185300,2852847230,7900,7900,7900,7900,0
|
|
20240326,185200,2852847230,7900,7900,7900,7900,0
|
|
20240326,185100,2852847230,7900,7900,7900,7900,0
|
|
20240326,185000,2852847230,7900,7900,7900,7900,0
|
|
20240326,184900,2852847230,7900,7900,7900,7900,0
|
|
20240326,184800,2852847230,7900,7900,7900,7900,0
|
|
20240326,184700,2852847230,7900,7900,7900,7900,0
|
|
20240326,184600,2852847230,7900,7900,7900,7900,0
|
|
20240326,184500,2852847230,7900,7900,7900,7900,0
|
|
20240326,184400,2852847230,7900,7900,7900,7900,0
|
|
20240326,184300,2852847230,7900,7900,7900,7900,0
|
|
20240326,184200,2852847230,7900,7900,7900,7900,9255
|
|
20240326,184100,2852847230,7900,7900,7900,7900,0
|
|
20240326,184000,2852847230,7900,7900,7900,7900,0
|
|
20240326,183900,2852847230,7900,7900,7900,7900,0
|
|
20240326,183800,2852847230,7900,7900,7900,7900,0
|
|
20240326,183700,2852847230,7900,7900,7900,7900,0
|
|
20240326,183600,2852847230,7900,7900,7900,7900,0
|
|
20240326,183500,2852847230,7900,7900,7900,7900,0
|
|
20240326,183400,2852847230,7900,7900,7900,7900,0
|
|
20240326,183300,2852847230,7900,7900,7900,7900,0
|
|
20240326,183200,2852847230,7900,7900,7900,7900,0
|
|
20240326,183100,2852847230,7900,7900,7900,7900,0
|
|
20240326,183000,2852847230,7900,7900,7900,7900,0
|
|
20240326,182900,2852847230,7900,7900,7900,7900,0
|
|
20240326,182800,2852847230,7900,7900,7900,7900,0
|
|
20240326,182700,2852847230,7900,7900,7900,7900,0
|
|
20240326,182600,2852847230,7900,7900,7900,7900,0
|
|
20240326,182500,2852847230,7900,7900,7900,7900,0
|
|
20240326,182400,2852847230,7900,7900,7900,7900,0
|
|
20240326,182300,2852847230,7900,7900,7900,7900,0
|
|
20240326,182200,2852847230,7900,7900,7900,7900,0
|
|
20240326,182100,2852847230,7900,7900,7900,7900,0
|
|
20240326,182000,2852847230,7900,7900,7900,7900,0
|
|
20240326,181900,2852847230,7900,7900,7900,7900,0
|
|
20240326,181800,2852847230,7900,7900,7900,7900,0
|
|
20240326,181700,2852847230,7900,7900,7900,7900,0
|
|
20240326,181600,2852847230,7900,7900,7900,7900,0
|
|
20240326,181500,2852847230,7900,7900,7900,7900,0
|
|
20240326,181400,2852847230,7900,7900,7900,7900,0
|
|
20240326,181300,2852847230,7900,7900,7900,7900,0
|
|
20240326,181200,2852847230,7900,7900,7900,7900,9255
|
|
20240326,181100,2852847230,7900,7900,7900,7900,0
|
|
20240326,181000,2852847230,7900,7900,7900,7900,0
|
|
20240326,180900,2852847230,7900,7900,7900,7900,0
|
|
20240326,180800,2852847230,7900,7900,7900,7900,0
|
|
20240326,180700,2852847230,7900,7900,7900,7900,0
|
|
20240326,180600,2852847230,7900,7900,7900,7900,0
|
|
20240326,180500,2852847230,7900,7900,7900,7900,0
|
|
20240326,180400,2852847230,7900,7900,7900,7900,0
|
|
20240326,180300,2852847230,7900,7900,7900,7900,0
|
|
20240326,180200,2852847230,7900,7900,7900,7900,0
|
|
20240326,180100,2852847230,7900,7900,7900,7900,0
|
|
20240326,180000,2852847230,7900,7900,7900,7900,0
|
|
20240326,175900,2852847230,7900,7900,7900,7900,0
|
|
20240326,175800,2852847230,7900,7900,7900,7900,0
|
|
20240326,175700,2852847230,7900,7900,7900,7900,0
|
|
20240326,175600,2852847230,7900,7900,7900,7900,0
|
|
20240326,175500,2852847230,7900,7900,7900,7900,0
|
|
20240326,175400,2852847230,7900,7900,7900,7900,0
|
|
20240326,175300,2852847230,7900,7900,7900,7900,0
|
|
20240326,175200,2852847230,7900,7900,7900,7900,0
|
|
20240326,175100,2852847230,7900,7900,7900,7900,0
|
|
20240326,175000,2852847230,7900,7900,7900,7900,0
|
|
20240326,174900,2852847230,7900,7900,7900,7900,0
|
|
20240326,174800,2852847230,7900,7900,7900,7900,0
|
|
20240326,174700,2852847230,7900,7900,7900,7900,0
|
|
20240326,174600,2852847230,7900,7900,7900,7900,0
|
|
20240326,174500,2852847230,7900,7900,7900,7900,0
|
|
20240326,174400,2852847230,7900,7900,7900,7900,0
|
|
20240326,174300,2852847230,7900,7900,7900,7900,0
|
|
20240326,174200,2852847230,7900,7900,7900,7900,9255
|
|
20240326,174100,2852847230,7900,7900,7900,7900,0
|
|
20240326,174000,2852847230,7900,7900,7900,7900,0
|
|
20240326,173900,2852847230,7900,7900,7900,7900,0
|
|
20240326,173800,2852847230,7900,7900,7900,7900,0
|
|
20240326,173700,2852847230,7900,7900,7900,7900,0
|
|
20240326,173600,2852847230,7900,7900,7900,7900,0
|
|
20240326,173500,2852847230,7900,7900,7900,7900,0
|
|
20240326,173400,2852847230,7900,7900,7900,7900,0
|
|
20240326,173300,2852847230,7900,7900,7900,7900,0
|
|
20240326,173200,2852847230,7900,7900,7900,7900,0
|
|
20240326,173100,2852847230,7900,7900,7900,7900,0
|
|
20240326,173000,2852847230,7900,7900,7900,7900,0
|
|
20240326,172900,2852847230,7900,7900,7900,7900,0
|
|
20240326,172800,2852847230,7900,7900,7900,7900,0
|
|
20240326,172700,2852847230,7900,7900,7900,7900,0
|
|
20240326,172600,2852847230,7900,7900,7900,7900,0
|
|
20240326,172500,2852847230,7900,7900,7900,7900,0
|
|
20240326,172400,2852847230,7900,7900,7900,7900,0
|
|
20240326,172300,2852847230,7900,7900,7900,7900,0
|
|
20240326,172200,2852847230,7900,7900,7900,7900,0
|
|
20240326,172100,2852847230,7900,7900,7900,7900,0
|
|
20240326,172000,2852847230,7900,7900,7900,7900,0
|
|
20240326,171900,2852847230,7900,7900,7900,7900,0
|
|
20240326,171800,2852847230,7900,7900,7900,7900,0
|
|
20240326,171700,2852847230,7900,7900,7900,7900,0
|
|
20240326,171600,2852847230,7900,7900,7900,7900,0
|
|
20240326,171500,2852847230,7900,7900,7900,7900,0
|
|
20240326,171400,2852847230,7900,7900,7900,7900,0
|
|
20240326,171300,2852847230,7900,7900,7900,7900,0
|
|
20240326,171200,2852847230,7900,7900,7900,7900,9255
|
|
20240326,171100,2852847230,7900,7900,7900,7900,0
|
|
20240326,171000,2852847230,7900,7900,7900,7900,0
|
|
20240326,170900,2852847230,7900,7900,7900,7900,0
|
|
20240326,170800,2852847230,7900,7900,7900,7900,0
|
|
20240326,170700,2852847230,7900,7900,7900,7900,0
|
|
20240326,170600,2852847230,7900,7900,7900,7900,0
|
|
20240326,170500,2852847230,7900,7900,7900,7900,0
|
|
20240326,170400,2852847230,7900,7900,7900,7900,0
|
|
20240326,170300,2852847230,7900,7900,7900,7900,0
|
|
20240326,170200,2852847230,7900,7900,7900,7900,0
|
|
20240326,170100,2852847230,7900,7900,7900,7900,0
|
|
20240326,170000,2852847230,7900,7900,7900,7900,0
|
|
20240326,165900,2852847230,7900,7900,7900,7900,0
|
|
20240326,165800,2852847230,7900,7900,7900,7900,0
|
|
20240326,165700,2852847230,7900,7900,7900,7900,0
|
|
20240326,165600,2852847230,7900,7900,7900,7900,0
|
|
20240326,165500,2852847230,7900,7900,7900,7900,0
|
|
20240326,165400,2852847230,7900,7900,7900,7900,0
|
|
20240326,165300,2852847230,7900,7900,7900,7900,0
|
|
20240326,165200,2852847230,7900,7900,7900,7900,0
|
|
20240326,165100,2852847230,7900,7900,7900,7900,0
|
|
20240326,165000,2852847230,7900,7900,7900,7900,0
|
|
20240326,164900,2852847230,7900,7900,7900,7900,0
|
|
20240326,164800,2852847230,7900,7900,7900,7900,0
|
|
20240326,164700,2852847230,7900,7900,7900,7900,0
|
|
20240326,164600,2852847230,7900,7900,7900,7900,0
|
|
20240326,164500,2852847230,7900,7900,7900,7900,0
|
|
20240326,164400,2852847230,7900,7900,7900,7900,0
|
|
20240326,164300,2852847230,7900,7900,7900,7900,0
|
|
20240326,164200,2852847230,7900,7900,7900,7900,9255
|
|
20240326,164100,2852847230,7900,7900,7900,7900,0
|
|
20240326,164000,2852847230,7900,7900,7900,7900,0
|
|
20240326,163900,2852847230,7900,7900,7900,7900,0
|
|
20240326,163800,2852847230,7900,7900,7900,7900,0
|
|
20240326,163700,2852847230,7900,7900,7900,7900,0
|
|
20240326,163600,2852847230,7900,7900,7900,7900,0
|
|
20240326,163500,2852847230,7900,7900,7900,7900,0
|
|
20240326,163400,2852847230,7900,7900,7900,7900,0
|
|
20240326,163300,2852847230,7900,7900,7900,7900,0
|
|
20240326,163200,2852847230,7900,7900,7900,7900,0
|
|
20240326,163100,2852847230,7900,7900,7900,7900,0
|
|
20240326,163000,2852847230,7900,7900,7900,7900,0
|
|
20240326,162900,2852847230,7900,7900,7900,7900,0
|
|
20240326,162800,2852847230,7900,7900,7900,7900,0
|
|
20240326,162700,2852847230,7900,7900,7900,7900,0
|
|
20240326,162600,2852847230,7900,7900,7900,7900,0
|
|
20240326,162500,2852847230,7900,7900,7900,7900,0
|
|
20240326,162400,2852847230,7900,7900,7900,7900,0
|
|
20240326,162300,2852847230,7900,7900,7900,7900,0
|
|
20240326,162200,2852847230,7900,7900,7900,7900,0
|
|
20240326,162100,2852847230,7900,7900,7900,7900,0
|
|
20240326,162000,2852847230,7900,7900,7900,7900,0
|
|
20240326,161900,2852847230,7900,7900,7900,7900,0
|
|
20240326,161800,2852847230,7900,7900,7900,7900,0
|
|
20240326,161700,2852847230,7900,7900,7900,7900,0
|
|
20240326,161600,2852847230,7900,7900,7900,7900,0
|
|
20240326,161500,2852847230,7900,7900,7900,7900,0
|
|
20240326,161400,2852847230,7900,7900,7900,7900,0
|
|
20240326,161300,2852847230,7900,7900,7900,7900,0
|
|
20240326,161200,2852847230,7900,7900,7900,7900,9255
|
|
20240326,161100,2852847230,7900,7900,7900,7900,0
|
|
20240326,161000,2852847230,7900,7900,7900,7900,0
|
|
20240326,160900,2852847230,7900,7900,7900,7900,0
|
|
20240326,160800,2852847230,7900,7900,7900,7900,0
|
|
20240326,160700,2852847230,7900,7900,7900,7900,0
|
|
20240326,160600,2852847230,7900,7900,7900,7900,0
|
|
20240326,160500,2852847230,7900,7900,7900,7900,0
|
|
20240326,160400,2852847230,7900,7900,7900,7900,0
|
|
20240326,160300,2852847230,7900,7900,7900,7900,0
|
|
20240326,160200,2852847230,7900,7900,7900,7900,0
|
|
20240326,160100,2852847230,7900,7900,7900,7900,0
|
|
20240326,160000,2852847230,7900,7900,7900,7900,0
|
|
20240326,155900,2852847230,7900,7900,7900,7900,0
|
|
20240326,155800,2852847230,7900,7900,7900,7900,0
|
|
20240326,155700,2852847230,7900,7900,7900,7900,0
|
|
20240326,155600,2852847230,7900,7900,7900,7900,0
|
|
20240326,155500,2852847230,7900,7900,7900,7900,0
|
|
20240326,155400,2852847230,7900,7900,7900,7900,0
|
|
20240326,155300,2852847230,7900,7900,7900,7900,0
|
|
20240326,155200,2852847230,7900,7900,7900,7900,0
|
|
20240326,155100,2852847230,7900,7900,7900,7900,0
|
|
20240326,155000,2852847230,7900,7900,7900,7900,0
|
|
20240326,154900,2852847230,7900,7900,7900,7900,0
|
|
20240326,154800,2852847230,7900,7900,7900,7900,0
|
|
20240326,154700,2852847230,7900,7900,7900,7900,0
|
|
20240326,154600,2852847230,7900,7900,7900,7900,0
|
|
20240326,154500,2852847230,7900,7900,7900,7900,0
|
|
20240326,154400,2852847230,7900,7900,7900,7900,0
|
|
20240326,154300,2852847230,7900,7900,7900,7900,0
|
|
20240326,154200,2852847230,7900,7900,7900,7900,9255
|
|
20240326,154100,2852847230,7900,7900,7900,7900,0
|
|
20240326,154000,2852847230,7900,7900,7900,7900,0
|
|
20240326,153900,2852847230,7900,7900,7900,7900,0
|
|
20240326,153800,2852847230,7900,7900,7900,7900,0
|
|
20240326,153700,2852847230,7900,7900,7900,7900,0
|
|
20240326,153600,2852847230,7900,7900,7900,7900,0
|
|
20240326,153500,2852847230,7900,7900,7900,7900,0
|
|
20240326,153400,2852847230,7900,7900,7900,7900,0
|
|
20240326,153300,2852847230,7900,7900,7900,7900,0
|
|
20240326,153200,2852847230,7900,7900,7900,7900,0
|
|
20240326,153100,2852847230,7900,7900,7900,7900,0
|
|
20240326,153000,2852847230,7900,7900,7900,7900,9255
|
|
20240326,152900,2779732730,7920,7920,7920,7920,0
|
|
20240326,152800,2779732730,7920,7920,7920,7920,0
|
|
20240326,152700,2779732730,7920,7920,7920,7920,0
|
|
20240326,152600,2779732730,7920,7920,7920,7920,0
|
|
20240326,152500,2779732730,7920,7920,7920,7920,0
|
|
20240326,152400,2779732730,7920,7920,7920,7920,0
|
|
20240326,152300,2779732730,7920,7920,7920,7920,0
|
|
20240326,152200,2779732730,7920,7920,7920,7920,0
|
|
20240326,152100,2779732730,7920,7920,7920,7920,0
|
|
20240326,152000,2779732730,7920,7920,7920,7920,0
|
|
20240326,151900,2779732730,7920,7900,7920,7900,1645
|
|
20240326,151800,2766724120,7910,7910,7910,7900,11374
|
|
20240326,151700,2676868190,7900,7910,7920,7900,5564
|
|
20240326,151600,2632858580,7910,7920,7920,7910,4965
|
|
20240326,151500,2593581290,7910,7910,7920,7910,3684
|
|
20240326,151400,2564437870,7920,7920,7920,7910,2144
|
|
20240326,151300,2547457400,7920,7920,7920,7910,1083
|
|
20240326,151200,2538880270,7920,7920,7920,7910,1318
|
|
20240326,151100,2528447070,7920,7910,7920,7910,1626
|
|
20240326,151000,2515585300,7910,7910,7920,7910,531
|
|
20240326,150900,2511384620,7920,7920,7920,7910,378
|
|
20240326,150800,2508390940,7920,7920,7920,7910,2198
|
|
20240326,150700,2491002830,7920,7920,7920,7910,415
|
|
20240326,150600,2487716160,7920,7920,7920,7920,4105
|
|
20240326,150500,2455204560,7920,7910,7920,7910,677
|
|
20240326,150400,2449846670,7910,7920,7920,7910,2818
|
|
20240326,150300,2427542140,7920,7920,7930,7910,6917
|
|
20240326,150200,2372766170,7920,7920,7930,7920,6613
|
|
20240326,150100,2320390670,7920,7930,7930,7920,3147
|
|
20240326,150000,2295439180,7930,7930,7940,7920,6806
|
|
20240326,145900,2241466860,7940,7930,7940,7930,462
|
|
20240326,145800,2237801060,7930,7940,7940,7930,904
|
|
20240326,145700,2230632330,7940,7940,7940,7940,268
|
|
20240326,145600,2228504410,7940,7940,7940,7940,358
|
|
20240326,145500,2225661890,7940,7930,7940,7930,1033
|
|
20240326,145400,2217469890,7940,7940,7940,7940,3
|
|
20240326,145300,2217446070,7940,7940,7940,7940,17
|
|
20240326,145200,2217311090,7940,7940,7940,7930,678
|
|
20240326,145100,2211930470,7940,7940,7940,7930,613
|
|
20240326,145000,2207068250,7940,7940,7940,7940,30
|
|
20240326,144900,2206830050,7940,7940,7940,7930,21
|
|
20240326,144800,2206663320,7940,7940,7940,7940,810
|
|
20240326,144700,2200231920,7940,7940,7940,7940,164
|
|
20240326,144600,2198929760,7940,7930,7940,7930,923
|
|
20240326,144500,2191602150,7940,7940,7940,7930,400
|
|
20240326,144400,2188426370,7940,7940,7940,7930,114
|
|
20240326,144300,2187521230,7940,7940,7940,7940,387
|
|
20240326,144200,2184448450,7940,7940,7940,7940,106
|
|
20240326,144100,2183606810,7940,7940,7940,7930,1238
|
|
20240326,144000,2173788310,7940,7940,7940,7940,104
|
|
20240326,143900,2172962550,7940,7940,7940,7940,42
|
|
20240326,143800,2172629070,7940,7930,7940,7930,173
|
|
20240326,143700,2171255500,7930,7940,7940,7930,11
|
|
20240326,143600,2171168260,7930,7940,7940,7930,300
|
|
20240326,143500,2168787770,7940,7940,7940,7940,328
|
|
20240326,143400,2166183450,7940,7940,7940,7940,109
|
|
20240326,143300,2165317990,7940,7940,7940,7930,336
|
|
20240326,143200,2162650550,7940,7940,7950,7940,1427
|
|
20240326,143100,2151320160,7950,7940,7950,7940,244
|
|
20240326,143000,2149382730,7940,7940,7940,7940,55
|
|
20240326,142900,2148946030,7940,7940,7940,7940,1883
|
|
20240326,142800,2133995010,7940,7940,7940,7940,225
|
|
20240326,142700,2132208510,7940,7940,7940,7930,137
|
|
20240326,142600,2131120780,7940,7940,7940,7940,102
|
|
20240326,142500,2130310900,7940,7940,7940,7930,655
|
|
20240326,142400,2125113350,7940,7940,7940,7930,207
|
|
20240326,142300,2123469950,7940,7930,7940,7930,14
|
|
20240326,142200,2123358810,7930,7940,7940,7930,388
|
|
20240326,142100,2120281950,7930,7940,7940,7930,2400
|
|
20240326,142000,2101249270,7940,7940,7940,7940,80
|
|
20240326,141900,2100614070,7930,7930,7930,7930,50
|
|
20240326,141800,2100217570,7930,7940,7940,7930,125
|
|
20240326,141700,2099225310,7940,7940,7940,7940,83
|
|
20240326,141600,2098566290,7940,7940,7940,7930,50
|
|
20240326,141500,2098169510,7940,7930,7940,7930,162
|
|
20240326,141400,2096884750,7940,7940,7940,7940,643
|
|
20240326,141300,2091779330,7940,7940,7940,7930,1424
|
|
20240326,141200,2080486810,7940,7940,7940,7940,39
|
|
20240326,141100,2080177150,7940,7950,7950,7940,1386
|
|
20240326,141000,2069172290,7940,7940,7940,7930,172
|
|
20240326,140900,2067807510,7950,7940,7950,7940,430
|
|
20240326,140800,2064393300,7940,7950,7950,7940,819
|
|
20240326,140700,2057886770,7940,7950,7950,7940,630
|
|
20240326,140600,2052884470,7940,7930,7940,7930,122
|
|
20240326,140500,2051916040,7930,7940,7940,7930,2428
|
|
20240326,140400,2032639720,7940,7940,7940,7940,234
|
|
20240326,140300,2030781760,7940,7940,7940,7940,155
|
|
20240326,140200,2029551060,7940,7940,7940,7940,119
|
|
20240326,140100,2028606200,7940,7940,7940,7940,731
|
|
20240326,140000,2022802060,7940,7940,7940,7940,11
|
|
20240326,135900,2022714720,7940,7940,7940,7930,126
|
|
20240326,135800,2021715500,7940,7940,7940,7930,164
|
|
20240326,135700,2020413880,7940,7940,7940,7930,162
|
|
20240326,135600,2019127820,7940,7940,7940,7940,3698
|
|
20240326,135500,1989765700,7950,7950,7950,7950,21
|
|
20240326,135400,1989598750,7940,7950,7950,7940,1676
|
|
20240326,135300,1976291290,7940,7940,7940,7940,0
|
|
20240326,135200,1976291290,7940,7940,7940,7940,150
|
|
20240326,135100,1975100290,7940,7950,7950,7940,428
|
|
20240326,135000,1971697910,7940,7940,7940,7940,41
|
|
20240326,134900,1971372370,7940,7950,7950,7940,2
|
|
20240326,134800,1971356480,7950,7950,7950,7950,48
|
|
20240326,134700,1970974880,7940,7940,7940,7940,121
|
|
20240326,134600,1970014140,7940,7940,7940,7940,2045
|
|
20240326,134500,1953776840,7950,7950,7950,7950,0
|
|
20240326,134400,1953776840,7950,7950,7950,7950,0
|
|
20240326,134300,1953776840,7950,7950,7950,7940,138
|
|
20240326,134200,1952679750,7940,7950,7950,7940,587
|
|
20240326,134100,1948018960,7950,7940,7950,7940,174
|
|
20240326,134000,1946635670,7950,7940,7950,7940,368
|
|
20240326,133900,1943710080,7940,7960,7960,7940,2994
|
|
20240326,133800,1919908760,7950,7950,7950,7950,971
|
|
20240326,133700,1912189310,7950,7950,7950,7950,1545
|
|
20240326,133600,1899906560,7950,7940,7950,7940,379
|
|
20240326,133500,1896897200,7940,7950,7950,7940,117
|
|
20240326,133400,1895968060,7950,7950,7950,7950,893
|
|
20240326,133300,1888868710,7950,7950,7950,7950,5
|
|
20240326,133200,1888828960,7940,7940,7940,7940,370
|
|
20240326,133100,1885891160,7940,7950,7950,7940,414
|
|
20240326,133000,1882603980,7950,7940,7950,7940,272
|
|
20240326,132900,1880444190,7940,7940,7950,7940,347
|
|
20240326,132800,1877688180,7940,7940,7940,7940,1
|
|
20240326,132700,1877680240,7940,7940,7940,7930,503
|
|
20240326,132600,1873686910,7940,7940,7940,7940,2006
|
|
20240326,132500,1857759270,7940,7940,7940,7940,983
|
|
20240326,132400,1849954250,7940,7950,7950,7940,1076
|
|
20240326,132300,1841410790,7940,7940,7950,7940,121
|
|
20240326,132200,1840449400,7950,7950,7950,7950,66
|
|
20240326,132100,1839924700,7950,7950,7950,7950,248
|
|
20240326,132000,1837953100,7940,7950,7960,7940,208
|
|
20240326,131900,1836298210,7950,7950,7950,7950,98
|
|
20240326,131800,1835519110,7950,7950,7960,7950,194
|
|
20240326,131700,1833976800,7940,7940,7940,7940,114
|
|
20240326,131600,1833071640,7950,7950,7960,7940,653
|
|
20240326,131500,1827880290,7950,7950,7950,7950,117
|
|
20240326,131400,1826950140,7950,7940,7950,7940,835
|
|
20240326,131300,1820320210,7940,7940,7940,7940,280
|
|
20240326,131200,1818097010,7940,7940,7940,7940,378
|
|
20240326,131100,1815095690,7940,7940,7940,7940,120
|
|
20240326,131000,1814142890,7950,7950,7950,7950,86
|
|
20240326,130900,1813459190,7950,7940,7950,7940,1484
|
|
20240326,130800,1801674960,7940,7940,7940,7940,234
|
|
20240326,130700,1799817000,7940,7930,7940,7930,371
|
|
20240326,130600,1796872750,7940,7940,7940,7930,290
|
|
20240326,130500,1794570750,7940,7940,7940,7940,135
|
|
20240326,130400,1793498850,7940,7940,7940,7930,79
|
|
20240326,130300,1792871800,7940,7940,7940,7940,535
|
|
20240326,130200,1788623900,7950,7940,7960,7930,2198
|
|
20240326,130100,1771166270,7940,7940,7940,7930,87
|
|
20240326,130000,1770475500,7940,7940,7940,7930,428
|
|
20240326,125900,1767080380,7940,7940,7940,7940,359
|
|
20240326,125800,1764229920,7940,7940,7940,7930,247
|
|
20240326,125700,1762268750,7940,7950,7950,7940,3100
|
|
20240326,125600,1737653090,7950,7950,7950,7940,2217
|
|
20240326,125500,1720031540,7950,7940,7950,7940,1147
|
|
20240326,125400,1710923240,7950,7950,7950,7950,105
|
|
20240326,125300,1710088490,7950,7960,7960,7950,4933
|
|
20240326,125200,1670870140,7970,7960,7970,7960,2064
|
|
20240326,125100,1654438440,7950,7950,7960,7950,149
|
|
20240326,125000,1653252990,7960,7960,7960,7960,100
|
|
20240326,124900,1652456990,7960,7960,7970,7960,1166
|
|
20240326,124800,1643174600,7960,7960,7960,7960,1741
|
|
20240326,124700,1629316240,7960,7960,7970,7960,316
|
|
20240326,124600,1626800860,7960,7960,7960,7960,352
|
|
20240326,124500,1623998940,7970,7970,7970,7970,50
|
|
20240326,124400,1623600440,7970,7960,7970,7960,1050
|
|
20240326,124300,1615233890,7960,7960,7960,7960,1114
|
|
20240326,124200,1606366450,7960,7960,7960,7950,35
|
|
20240326,124100,1606088070,7950,7950,7960,7950,602
|
|
20240326,124000,1601302160,7950,7960,7960,7950,4951
|
|
20240326,123900,1561892210,7960,7970,7970,7960,2248
|
|
20240326,123800,1543998070,7970,7970,7970,7970,74
|
|
20240326,123700,1543408290,7960,7970,7970,7960,432
|
|
20240326,123600,1539965260,7960,7970,7970,7960,686
|
|
20240326,123500,1534500180,7970,7960,7970,7960,241
|
|
20240326,123400,1532580410,7970,7970,7970,7970,153
|
|
20240326,123300,1531361000,7970,7970,7970,7970,23
|
|
20240326,123200,1531177690,7970,7970,7970,7970,197
|
|
20240326,123100,1529607600,7970,7970,7970,7970,489
|
|
20240326,123000,1525710270,7970,7970,7970,7970,6
|
|
20240326,122900,1525662450,7970,7970,7970,7970,346
|
|
20240326,122800,1522904830,7970,7970,7970,7970,153
|
|
20240326,122700,1521685420,7970,7960,7970,7960,1018
|
|
20240326,122600,1513577130,7960,7960,7970,7960,433
|
|
20240326,122500,1510129850,7960,7980,7980,7960,3034
|
|
20240326,122400,1485949000,7980,7980,7980,7980,7
|
|
20240326,122300,1485893140,7980,7980,7980,7970,152
|
|
20240326,122200,1484681280,7980,7980,7980,7980,0
|
|
20240326,122100,1484681280,7980,7970,7980,7970,510
|
|
20240326,122000,1480616480,7980,7980,7980,7980,153
|
|
20240326,121900,1479395540,7980,7980,7980,7980,51
|
|
20240326,121800,1478988560,7980,7980,7980,7980,274
|
|
20240326,121700,1476802040,7980,7980,7980,7980,409
|
|
20240326,121600,1473538220,7970,7980,7980,7970,88
|
|
20240326,121500,1472836140,7980,7980,7980,7980,63
|
|
20240326,121400,1472333400,7980,7980,7980,7980,897
|
|
20240326,121300,1465175340,7980,7980,7980,7980,2256
|
|
20240326,121200,1447172460,7980,7980,7980,7980,20
|
|
20240326,121100,1447012860,7980,7980,7980,7970,795
|
|
20240326,121000,1440669310,7970,7970,7970,7970,100
|
|
20240326,120900,1439872310,7970,7970,7970,7970,55
|
|
20240326,120800,1439433960,7970,7970,7970,7970,0
|
|
20240326,120700,1439433960,7970,7970,7980,7970,379
|
|
20240326,120600,1436413270,7970,7980,7980,7960,691
|
|
20240326,120500,1430905700,7970,7970,7970,7970,1
|
|
20240326,120400,1430897730,7970,7970,7970,7970,304
|
|
20240326,120300,1428474850,7970,7970,7970,7970,1
|
|
20240326,120200,1428466880,7960,7970,7970,7960,461
|
|
20240326,120100,1424797210,7970,7970,7970,7970,171
|
|
20240326,120000,1423434340,7970,7970,7970,7970,82
|
|
20240326,115900,1422780800,7960,7960,7960,7960,23
|
|
20240326,115800,1422597720,7960,7970,7970,7960,703
|
|
20240326,115700,1416996250,7970,7970,7970,7960,204
|
|
20240326,115600,1415370380,7970,7970,7970,7970,1459
|
|
20240326,115500,1403742150,7970,7980,7980,7970,145
|
|
20240326,115400,1402585890,7980,7970,7980,7970,16
|
|
20240326,115300,1402458270,7970,7980,7980,7970,4
|
|
20240326,115200,1402426360,7980,7970,7980,7970,1552
|
|
20240326,115100,1390056440,7970,7970,7980,7970,391
|
|
20240326,115000,1386938580,7980,7970,7980,7970,1873
|
|
20240326,114900,1372004940,7960,7960,7960,7960,389
|
|
20240326,114800,1368908500,7970,7970,7970,7970,178
|
|
20240326,114700,1367489840,7960,7960,7970,7960,2115
|
|
20240326,114600,1350654340,7960,7960,7970,7960,196
|
|
20240326,114500,1349094170,7970,7960,7970,7960,73
|
|
20240326,114400,1348512370,7960,7960,7960,7960,307
|
|
20240326,114300,1346068650,7970,7970,7970,7970,160
|
|
20240326,114200,1344793450,7970,7970,7970,7970,104
|
|
20240326,114100,1343964570,7970,7970,7980,7970,184
|
|
20240326,114000,1342498040,7970,7970,7970,7970,433
|
|
20240326,113900,1339047030,7970,7970,7970,7970,947
|
|
20240326,113800,1331499440,7970,7970,7970,7970,199
|
|
20240326,113700,1329913410,7970,7970,7970,7970,382
|
|
20240326,113600,1326868870,7970,7980,7980,7970,2178
|
|
20240326,113500,1309509300,7980,7980,7980,7970,1424
|
|
20240326,113400,1298146080,7990,7980,7990,7980,1221
|
|
20240326,113300,1288402440,7980,7980,7980,7980,106
|
|
20240326,113200,1287556560,7980,7980,7980,7970,427
|
|
20240326,113100,1284151610,7970,7980,7980,7970,165
|
|
20240326,113000,1282835020,7980,7980,7980,7980,604
|
|
20240326,112900,1278015100,7980,7970,7980,7970,419
|
|
20240326,112800,1274675500,7980,7980,7980,7980,74
|
|
20240326,112700,1274084980,7980,7980,7980,7980,2
|
|
20240326,112600,1274069020,7980,7970,7980,7970,81
|
|
20240326,112500,1273422730,7980,7980,7980,7980,202
|
|
20240326,112400,1271810770,7980,7980,7980,7970,1455
|
|
20240326,112300,1260200170,7970,7980,7980,7970,101
|
|
20240326,112200,1259394200,7970,7970,7970,7970,1
|
|
20240326,112100,1259386230,7970,7980,7980,7970,23
|
|
20240326,112000,1259202910,7980,7970,7980,7970,6
|
|
20240326,111900,1259155040,7970,7970,7970,7970,786
|
|
20240326,111800,1252890620,7980,7980,7980,7980,0
|
|
20240326,111700,1252890620,7980,7980,7980,7980,16
|
|
20240326,111600,1252762940,7980,7980,7980,7980,14
|
|
20240326,111500,1252651220,7990,7990,7990,7990,1
|
|
20240326,111400,1252643230,7990,7980,7990,7980,311
|
|
20240326,111300,1250161300,7980,7990,7990,7980,101
|
|
20240326,111200,1249355160,7990,7980,7990,7980,2287
|
|
20240326,111100,1231100820,7970,7970,7970,7970,132
|
|
20240326,111000,1230048780,7980,7970,7980,7970,1097
|
|
20240326,110900,1221304840,7970,7970,7970,7960,428
|
|
20240326,110800,1217895680,7970,7960,7970,7960,1186
|
|
20240326,110700,1208453820,7960,7960,7960,7960,10
|
|
20240326,110600,1208374220,7960,7960,7960,7960,228
|
|
20240326,110500,1206559340,7960,7960,7960,7950,1015
|
|
20240326,110400,1198487560,7960,7960,7960,7950,5444
|
|
20240326,110300,1155194220,7960,7960,7960,7960,400
|
|
20240326,110200,1152010220,7960,7970,7970,7960,6
|
|
20240326,110100,1151962410,7970,7960,7970,7960,2979
|
|
20240326,110000,1128244460,7970,7960,7970,7960,993
|
|
20240326,105900,1120330340,7960,7970,7970,7960,1320
|
|
20240326,105800,1109819940,7960,7960,7960,7960,500
|
|
20240326,105700,1105839940,7960,7970,7970,7960,497
|
|
20240326,105600,1101882110,7970,7970,7970,7970,565
|
|
20240326,105500,1097379060,7970,7970,7970,7970,458
|
|
20240326,105400,1093728800,7970,7970,7970,7960,1378
|
|
20240326,105300,1082746150,7970,7970,7970,7970,45
|
|
20240326,105200,1082387500,7960,7970,7970,7960,223
|
|
20240326,105100,1080610410,7970,7970,7970,7960,2140
|
|
20240326,105000,1063554870,7980,7980,7980,7980,80
|
|
20240326,104900,1062916470,7980,7980,7980,7980,201
|
|
20240326,104800,1061312490,7970,7980,7980,7970,1009
|
|
20240326,104700,1053264650,7980,7980,7980,7970,946
|
|
20240326,104600,1045724710,7980,7980,7980,7980,7
|
|
20240326,104500,1045668850,7980,7980,7980,7980,71
|
|
20240326,104400,1045102270,7980,7970,7980,7970,2089
|
|
20240326,104300,1028441650,7970,7980,7980,7970,1987
|
|
20240326,104200,1012585770,7980,7980,7980,7980,201
|
|
20240326,104100,1010981790,7980,7980,7980,7980,253
|
|
20240326,104000,1008962850,7980,7990,7990,7980,379
|
|
20240326,103900,1005937760,7990,7990,7990,7980,702
|
|
20240326,103800,1000331750,7990,7980,7990,7980,713
|
|
20240326,103700,994638000,7990,7980,7990,7980,534
|
|
20240326,103600,990375880,7980,7980,7980,7980,498
|
|
20240326,103500,986401840,7980,7980,7980,7980,169
|
|
20240326,103400,985053220,7980,7980,7980,7980,2140
|
|
20240326,103300,967976020,7980,7990,7990,7980,102
|
|
20240326,103200,967162050,7990,7980,7990,7980,122
|
|
20240326,103100,966187490,7980,7990,7990,7980,142
|
|
20240326,103000,965054230,7990,7990,7990,7980,482
|
|
20240326,102900,961204050,7990,7990,7990,7990,91
|
|
20240326,102800,960476960,7990,7990,7990,7990,847
|
|
20240326,102700,953709430,7990,7990,7990,7990,3717
|
|
20240326,102600,924010600,7980,7980,7980,7980,150
|
|
20240326,102500,922813600,7980,7990,7990,7980,336
|
|
20240326,102400,920130310,7990,7990,7990,7990,4407
|
|
20240326,102300,884918380,7990,7990,7990,7990,154
|
|
20240326,102200,883687920,7990,7990,8000,7990,659
|
|
20240326,102100,878422460,7980,7980,7990,7980,2474
|
|
20240326,102000,858656310,7980,7980,7990,7980,118
|
|
20240326,101900,857714560,7990,7980,7990,7980,235
|
|
20240326,101800,855838410,7990,7980,7990,7980,64
|
|
20240326,101700,855327420,7980,7980,7990,7980,3439
|
|
20240326,101600,827884190,7990,7990,8000,7990,1138
|
|
20240326,101500,818785360,7990,7990,8000,7990,409
|
|
20240326,101400,815513820,7990,7990,7990,7980,648
|
|
20240326,101300,810338590,7990,7990,7990,7980,1397
|
|
20240326,101200,799176860,7990,7990,7990,7980,950
|
|
20240326,101100,791588430,7990,7990,7990,7990,2754
|
|
20240326,101000,769583970,8000,8000,8000,7990,287
|
|
20240326,100900,767288010,8010,8000,8010,8000,2838
|
|
20240326,100800,744584000,8000,8010,8010,8000,648
|
|
20240326,100700,739396340,8010,8000,8010,8000,1285
|
|
20240326,100600,729116320,8000,8000,8000,8000,5
|
|
20240326,100500,729076320,8000,8010,8010,8000,362
|
|
20240326,100400,726178560,8010,8010,8010,8000,417
|
|
20240326,100300,722840390,8010,8010,8010,8010,748
|
|
20240326,100200,716848910,8010,8020,8020,8010,245
|
|
20240326,100100,714885820,8010,8020,8020,8010,125
|
|
20240326,100000,713884560,8010,8010,8010,8010,151
|
|
20240326,095900,712675050,8010,8010,8010,8010,680
|
|
20240326,095800,707228250,8010,8000,8010,8000,1513
|
|
20240326,095700,695121920,8000,8010,8010,8000,140
|
|
20240326,095600,694000980,8010,8000,8010,8000,167
|
|
20240326,095500,692663610,8010,8010,8010,8010,644
|
|
20240326,095400,687505170,8020,8010,8020,8010,680
|
|
20240326,095300,682057140,8010,8010,8020,8010,2240
|
|
20240326,095200,664112400,8010,8010,8020,8000,1371
|
|
20240326,095100,653129480,8000,8020,8020,8000,2829
|
|
20240326,095000,630474490,8020,8020,8020,8010,594
|
|
20240326,094900,625713520,8020,8020,8020,8020,315
|
|
20240326,094800,623187220,8020,8010,8020,8010,466
|
|
20240326,094700,619450820,8020,8010,8020,8010,582
|
|
20240326,094600,614788950,8010,8020,8020,8010,2009
|
|
20240326,094500,598695880,8020,8020,8020,8020,6
|
|
20240326,094400,598647760,8020,8010,8020,8010,383
|
|
20240326,094300,595579320,8010,8010,8020,8010,276
|
|
20240326,094200,593368490,8020,8010,8020,8010,297
|
|
20240326,094100,590987780,8010,8010,8020,8010,131
|
|
20240326,094000,589938260,8020,8020,8020,8010,178
|
|
20240326,093900,588511290,8010,8010,8020,8010,407
|
|
20240326,093800,585251210,8010,8010,8020,8010,363
|
|
20240326,093700,582343270,8010,8020,8030,8010,603
|
|
20240326,093600,577507800,8020,8020,8020,8010,2640
|
|
20240326,093500,556336340,8020,8010,8020,8010,105
|
|
20240326,093400,555494350,8010,8020,8020,8010,369
|
|
20240326,093300,552536780,8020,8020,8020,8010,4098
|
|
20240326,093200,519671170,8010,8020,8020,8010,96
|
|
20240326,093100,518901750,8020,8010,8020,8010,246
|
|
20240326,093000,516929510,8010,8020,8020,8010,906
|
|
20240326,092900,509672430,8010,8010,8010,8010,1376
|
|
20240326,092800,498650670,8010,8020,8020,8010,1414
|
|
20240326,092700,487321840,8010,8010,8020,8010,37
|
|
20240326,092600,487025440,8010,8020,8020,8010,1000
|
|
20240326,092500,479010550,8020,8010,8020,8010,623
|
|
20240326,092400,474015270,8010,8010,8010,8000,2470
|
|
20240326,092300,454232160,8000,8010,8020,8000,1284
|
|
20240326,092200,443948730,8010,8010,8020,8010,2240
|
|
20240326,092100,425997840,8010,7990,8010,7990,3248
|
|
20240326,092000,400011820,7990,7980,7990,7980,3585
|
|
20240326,091900,371371560,7990,7970,7990,7970,1763
|
|
20240326,091800,357295580,7980,7970,7980,7970,1005
|
|
20240326,091700,349276160,7970,7970,7970,7970,210
|
|
20240326,091600,347602460,7970,7970,7970,7970,342
|
|
20240326,091500,344876720,7970,7970,7970,7970,2635
|
|
20240326,091400,323875770,7970,7970,7970,7960,107
|
|
20240326,091300,323023010,7970,7960,7970,7960,1184
|
|
20240326,091200,313597130,7960,7960,7960,7950,2267
|
|
20240326,091100,295551820,7960,7960,7960,7950,172
|
|
20240326,091000,294183530,7960,7940,7960,7940,5002
|
|
20240326,090900,254423200,7940,7920,7940,7910,4509
|
|
20240326,090800,218694960,7920,7920,7920,7920,729
|
|
20240326,090700,212921280,7920,7930,7930,7920,783
|
|
20240326,090600,206716190,7930,7940,7940,7930,1699
|
|
20240326,090500,193239100,7940,7950,7950,7940,5042
|
|
20240326,090400,153200490,7950,7950,7950,7950,3071
|
|
20240326,090300,128786040,7950,7950,7950,7940,3035
|
|
20240326,090200,104658570,7950,7950,7960,7950,1818
|
|
20240326,090100,90204750,7950,7960,7960,7950,2460
|
|
20240326,090000,70632880,7960,7930,7980,7930,8896
|