616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191300,5720824220,2620,2620,2620,2620,102555
|
|
20240326,191200,5720824220,2620,2620,2620,2620,0
|
|
20240326,191100,5720824220,2620,2620,2620,2620,0
|
|
20240326,191000,5720824220,2620,2620,2620,2620,0
|
|
20240326,190900,5720824220,2620,2620,2620,2620,0
|
|
20240326,190800,5720824220,2620,2620,2620,2620,0
|
|
20240326,190700,5720824220,2620,2620,2620,2620,0
|
|
20240326,190600,5720824220,2620,2620,2620,2620,0
|
|
20240326,190500,5720824220,2620,2620,2620,2620,0
|
|
20240326,190400,5720824220,2620,2620,2620,2620,0
|
|
20240326,190300,5720824220,2620,2620,2620,2620,0
|
|
20240326,190200,5720824220,2620,2620,2620,2620,0
|
|
20240326,190100,5720824220,2620,2620,2620,2620,0
|
|
20240326,190000,5720824220,2620,2620,2620,2620,0
|
|
20240326,185900,5720824220,2620,2620,2620,2620,0
|
|
20240326,185800,5720824220,2620,2620,2620,2620,0
|
|
20240326,185700,5720824220,2620,2620,2620,2620,0
|
|
20240326,185600,5720824220,2620,2620,2620,2620,0
|
|
20240326,185500,5720824220,2620,2620,2620,2620,0
|
|
20240326,185400,5720824220,2620,2620,2620,2620,0
|
|
20240326,185300,5720824220,2620,2620,2620,2620,0
|
|
20240326,185200,5720824220,2620,2620,2620,2620,0
|
|
20240326,185100,5720824220,2620,2620,2620,2620,0
|
|
20240326,185000,5720824220,2620,2620,2620,2620,0
|
|
20240326,184900,5720824220,2620,2620,2620,2620,0
|
|
20240326,184800,5720824220,2620,2620,2620,2620,0
|
|
20240326,184700,5720824220,2620,2620,2620,2620,0
|
|
20240326,184600,5720824220,2620,2620,2620,2620,0
|
|
20240326,184500,5720824220,2620,2620,2620,2620,0
|
|
20240326,184400,5720824220,2620,2620,2620,2620,0
|
|
20240326,184300,5720824220,2620,2620,2620,2620,102555
|
|
20240326,184200,5720824220,2620,2620,2620,2620,0
|
|
20240326,184100,5720824220,2620,2620,2620,2620,0
|
|
20240326,184000,5720824220,2620,2620,2620,2620,0
|
|
20240326,183900,5720824220,2620,2620,2620,2620,0
|
|
20240326,183800,5720824220,2620,2620,2620,2620,0
|
|
20240326,183700,5720824220,2620,2620,2620,2620,0
|
|
20240326,183600,5720824220,2620,2620,2620,2620,0
|
|
20240326,183500,5720824220,2620,2620,2620,2620,0
|
|
20240326,183400,5720824220,2620,2620,2620,2620,0
|
|
20240326,183300,5720824220,2620,2620,2620,2620,0
|
|
20240326,183200,5720824220,2620,2620,2620,2620,0
|
|
20240326,183100,5720824220,2620,2620,2620,2620,0
|
|
20240326,183000,5720824220,2620,2620,2620,2620,0
|
|
20240326,182900,5720824220,2620,2620,2620,2620,0
|
|
20240326,182800,5720824220,2620,2620,2620,2620,0
|
|
20240326,182700,5720824220,2620,2620,2620,2620,0
|
|
20240326,182600,5720824220,2620,2620,2620,2620,0
|
|
20240326,182500,5720824220,2620,2620,2620,2620,0
|
|
20240326,182400,5720824220,2620,2620,2620,2620,0
|
|
20240326,182300,5720824220,2620,2620,2620,2620,0
|
|
20240326,182200,5720824220,2620,2620,2620,2620,0
|
|
20240326,182100,5720824220,2620,2620,2620,2620,0
|
|
20240326,182000,5720824220,2620,2620,2620,2620,0
|
|
20240326,181900,5720824220,2620,2620,2620,2620,0
|
|
20240326,181800,5720824220,2620,2620,2620,2620,0
|
|
20240326,181700,5720824220,2620,2620,2620,2620,0
|
|
20240326,181600,5720824220,2620,2620,2620,2620,0
|
|
20240326,181500,5720824220,2620,2620,2620,2620,0
|
|
20240326,181400,5720824220,2620,2620,2620,2620,0
|
|
20240326,181300,5720824220,2620,2620,2620,2620,102555
|
|
20240326,181200,5720824220,2620,2620,2620,2620,0
|
|
20240326,181100,5720824220,2620,2620,2620,2620,0
|
|
20240326,181000,5720824220,2620,2620,2620,2620,0
|
|
20240326,180900,5720824220,2620,2620,2620,2620,0
|
|
20240326,180800,5720824220,2620,2620,2620,2620,0
|
|
20240326,180700,5720824220,2620,2620,2620,2620,0
|
|
20240326,180600,5720824220,2620,2620,2620,2620,0
|
|
20240326,180500,5720824220,2620,2620,2620,2620,0
|
|
20240326,180400,5720824220,2620,2620,2620,2620,0
|
|
20240326,180300,5720824220,2620,2620,2620,2620,0
|
|
20240326,180200,5720824220,2620,2620,2620,2620,0
|
|
20240326,180100,5720824220,2620,2620,2620,2620,0
|
|
20240326,180000,5720824220,2620,2620,2620,2620,0
|
|
20240326,175900,5720824220,2620,2620,2620,2620,0
|
|
20240326,175800,5720824220,2620,2620,2620,2620,0
|
|
20240326,175700,5720824220,2620,2620,2620,2620,0
|
|
20240326,175600,5720824220,2620,2620,2620,2620,0
|
|
20240326,175500,5720824220,2620,2620,2620,2620,0
|
|
20240326,175400,5720824220,2620,2620,2620,2620,0
|
|
20240326,175300,5720824220,2620,2620,2620,2620,0
|
|
20240326,175200,5720824220,2620,2620,2620,2620,0
|
|
20240326,175100,5720824220,2620,2620,2620,2620,0
|
|
20240326,175000,5720824220,2620,2620,2620,2620,0
|
|
20240326,174900,5720824220,2620,2620,2620,2620,0
|
|
20240326,174800,5720824220,2620,2620,2620,2620,0
|
|
20240326,174700,5720824220,2620,2620,2620,2620,0
|
|
20240326,174600,5720824220,2620,2620,2620,2620,0
|
|
20240326,174500,5720824220,2620,2620,2620,2620,0
|
|
20240326,174400,5720824220,2620,2620,2620,2620,0
|
|
20240326,174300,5720824220,2620,2620,2620,2620,102555
|
|
20240326,174200,5720824220,2620,2620,2620,2620,0
|
|
20240326,174100,5720824220,2620,2620,2620,2620,0
|
|
20240326,174000,5720824220,2620,2620,2620,2620,0
|
|
20240326,173900,5720824220,2620,2620,2620,2620,0
|
|
20240326,173800,5720824220,2620,2620,2620,2620,0
|
|
20240326,173700,5720824220,2620,2620,2620,2620,0
|
|
20240326,173600,5720824220,2620,2620,2620,2620,0
|
|
20240326,173500,5720824220,2620,2620,2620,2620,0
|
|
20240326,173400,5720824220,2620,2620,2620,2620,0
|
|
20240326,173300,5720824220,2620,2620,2620,2620,0
|
|
20240326,173200,5720824220,2620,2620,2620,2620,0
|
|
20240326,173100,5720824220,2620,2620,2620,2620,0
|
|
20240326,173000,5720824220,2620,2620,2620,2620,0
|
|
20240326,172900,5720824220,2620,2620,2620,2620,0
|
|
20240326,172800,5720824220,2620,2620,2620,2620,0
|
|
20240326,172700,5720824220,2620,2620,2620,2620,0
|
|
20240326,172600,5720824220,2620,2620,2620,2620,0
|
|
20240326,172500,5720824220,2620,2620,2620,2620,0
|
|
20240326,172400,5720824220,2620,2620,2620,2620,0
|
|
20240326,172300,5720824220,2620,2620,2620,2620,0
|
|
20240326,172200,5720824220,2620,2620,2620,2620,0
|
|
20240326,172100,5720824220,2620,2620,2620,2620,0
|
|
20240326,172000,5720824220,2620,2620,2620,2620,0
|
|
20240326,171900,5720824220,2620,2620,2620,2620,0
|
|
20240326,171800,5720824220,2620,2620,2620,2620,0
|
|
20240326,171700,5720824220,2620,2620,2620,2620,0
|
|
20240326,171600,5720824220,2620,2620,2620,2620,0
|
|
20240326,171500,5720824220,2620,2620,2620,2620,0
|
|
20240326,171400,5720824220,2620,2620,2620,2620,0
|
|
20240326,171300,5720824220,2620,2620,2620,2620,102555
|
|
20240326,171200,5720824220,2620,2620,2620,2620,0
|
|
20240326,171100,5720824220,2620,2620,2620,2620,0
|
|
20240326,171000,5720824220,2620,2620,2620,2620,0
|
|
20240326,170900,5720824220,2620,2620,2620,2620,0
|
|
20240326,170800,5720824220,2620,2620,2620,2620,0
|
|
20240326,170700,5720824220,2620,2620,2620,2620,0
|
|
20240326,170600,5720824220,2620,2620,2620,2620,0
|
|
20240326,170500,5720824220,2620,2620,2620,2620,0
|
|
20240326,170400,5720824220,2620,2620,2620,2620,0
|
|
20240326,170300,5720824220,2620,2620,2620,2620,0
|
|
20240326,170200,5720824220,2620,2620,2620,2620,0
|
|
20240326,170100,5720824220,2620,2620,2620,2620,0
|
|
20240326,170000,5720824220,2620,2620,2620,2620,0
|
|
20240326,165900,5720824220,2620,2620,2620,2620,0
|
|
20240326,165800,5720824220,2620,2620,2620,2620,0
|
|
20240326,165700,5720824220,2620,2620,2620,2620,0
|
|
20240326,165600,5720824220,2620,2620,2620,2620,0
|
|
20240326,165500,5720824220,2620,2620,2620,2620,0
|
|
20240326,165400,5720824220,2620,2620,2620,2620,0
|
|
20240326,165300,5720824220,2620,2620,2620,2620,0
|
|
20240326,165200,5720824220,2620,2620,2620,2620,0
|
|
20240326,165100,5720824220,2620,2620,2620,2620,0
|
|
20240326,165000,5720824220,2620,2620,2620,2620,0
|
|
20240326,164900,5720824220,2620,2620,2620,2620,0
|
|
20240326,164800,5720824220,2620,2620,2620,2620,0
|
|
20240326,164700,5720824220,2620,2620,2620,2620,0
|
|
20240326,164600,5720824220,2620,2620,2620,2620,0
|
|
20240326,164500,5720824220,2620,2620,2620,2620,0
|
|
20240326,164400,5720824220,2620,2620,2620,2620,0
|
|
20240326,164300,5720824220,2620,2620,2620,2620,102555
|
|
20240326,164200,5720824220,2620,2620,2620,2620,0
|
|
20240326,164100,5720824220,2620,2620,2620,2620,0
|
|
20240326,164000,5720824220,2620,2620,2620,2620,0
|
|
20240326,163900,5720824220,2620,2620,2620,2620,0
|
|
20240326,163800,5720824220,2620,2620,2620,2620,0
|
|
20240326,163700,5720824220,2620,2620,2620,2620,0
|
|
20240326,163600,5720824220,2620,2620,2620,2620,0
|
|
20240326,163500,5720824220,2620,2620,2620,2620,0
|
|
20240326,163400,5720824220,2620,2620,2620,2620,0
|
|
20240326,163300,5720824220,2620,2620,2620,2620,0
|
|
20240326,163200,5720824220,2620,2620,2620,2620,0
|
|
20240326,163100,5720824220,2620,2620,2620,2620,0
|
|
20240326,163000,5720824220,2620,2620,2620,2620,0
|
|
20240326,162900,5720824220,2620,2620,2620,2620,0
|
|
20240326,162800,5720824220,2620,2620,2620,2620,0
|
|
20240326,162700,5720824220,2620,2620,2620,2620,0
|
|
20240326,162600,5720824220,2620,2620,2620,2620,0
|
|
20240326,162500,5720824220,2620,2620,2620,2620,0
|
|
20240326,162400,5720824220,2620,2620,2620,2620,0
|
|
20240326,162300,5720824220,2620,2620,2620,2620,0
|
|
20240326,162200,5720824220,2620,2620,2620,2620,0
|
|
20240326,162100,5720824220,2620,2620,2620,2620,0
|
|
20240326,162000,5720824220,2620,2620,2620,2620,0
|
|
20240326,161900,5720824220,2620,2620,2620,2620,0
|
|
20240326,161800,5720824220,2620,2620,2620,2620,0
|
|
20240326,161700,5720824220,2620,2620,2620,2620,0
|
|
20240326,161600,5720824220,2620,2620,2620,2620,0
|
|
20240326,161500,5720824220,2620,2620,2620,2620,0
|
|
20240326,161400,5720824220,2620,2620,2620,2620,0
|
|
20240326,161300,5720824220,2620,2620,2620,2620,102555
|
|
20240326,161200,5720824220,2620,2620,2620,2620,0
|
|
20240326,161100,5720824220,2620,2620,2620,2620,0
|
|
20240326,161000,5720824220,2620,2620,2620,2620,0
|
|
20240326,160900,5720824220,2620,2620,2620,2620,0
|
|
20240326,160800,5720824220,2620,2620,2620,2620,0
|
|
20240326,160700,5720824220,2620,2620,2620,2620,0
|
|
20240326,160600,5720824220,2620,2620,2620,2620,0
|
|
20240326,160500,5720824220,2620,2620,2620,2620,0
|
|
20240326,160400,5720824220,2620,2620,2620,2620,0
|
|
20240326,160300,5720824220,2620,2620,2620,2620,0
|
|
20240326,160200,5720824220,2620,2620,2620,2620,0
|
|
20240326,160100,5720824220,2620,2620,2620,2620,0
|
|
20240326,160000,5720824220,2620,2620,2620,2620,0
|
|
20240326,155900,5720824220,2620,2620,2620,2620,0
|
|
20240326,155800,5720824220,2620,2620,2620,2620,0
|
|
20240326,155700,5720824220,2620,2620,2620,2620,0
|
|
20240326,155600,5720824220,2620,2620,2620,2620,0
|
|
20240326,155500,5720824220,2620,2620,2620,2620,0
|
|
20240326,155400,5720824220,2620,2620,2620,2620,0
|
|
20240326,155300,5720824220,2620,2620,2620,2620,0
|
|
20240326,155200,5720824220,2620,2620,2620,2620,0
|
|
20240326,155100,5720824220,2620,2620,2620,2620,0
|
|
20240326,155000,5720824220,2620,2620,2620,2620,0
|
|
20240326,154900,5720824220,2620,2620,2620,2620,0
|
|
20240326,154800,5720824220,2620,2620,2620,2620,0
|
|
20240326,154700,5720824220,2620,2620,2620,2620,0
|
|
20240326,154600,5720824220,2620,2620,2620,2620,0
|
|
20240326,154500,5720824220,2620,2620,2620,2620,0
|
|
20240326,154400,5720824220,2620,2620,2620,2620,0
|
|
20240326,154300,5720824220,2620,2620,2620,2620,102555
|
|
20240326,154200,5720824220,2620,2620,2620,2620,0
|
|
20240326,154100,5720824220,2620,2620,2620,2620,0
|
|
20240326,154000,5720824220,2620,2620,2620,2620,0
|
|
20240326,153900,5720824220,2620,2620,2620,2620,0
|
|
20240326,153800,5720824220,2620,2620,2620,2620,0
|
|
20240326,153700,5720824220,2620,2620,2620,2620,0
|
|
20240326,153600,5720824220,2620,2620,2620,2620,0
|
|
20240326,153500,5720824220,2620,2620,2620,2620,0
|
|
20240326,153400,5720824220,2620,2620,2620,2620,0
|
|
20240326,153300,5720824220,2620,2620,2620,2620,0
|
|
20240326,153200,5720824220,2620,2620,2620,2620,0
|
|
20240326,153100,5720824220,2620,2620,2620,2620,0
|
|
20240326,153000,5720824220,2620,2620,2620,2620,102555
|
|
20240326,152900,5452130120,2610,2610,2610,2610,0
|
|
20240326,152800,5452130120,2610,2610,2610,2610,0
|
|
20240326,152700,5452130120,2610,2610,2610,2610,0
|
|
20240326,152600,5452130120,2610,2610,2610,2610,0
|
|
20240326,152500,5452130120,2610,2610,2610,2610,0
|
|
20240326,152400,5452130120,2610,2610,2610,2610,0
|
|
20240326,152300,5452130120,2610,2610,2610,2610,0
|
|
20240326,152200,5452130120,2610,2610,2610,2610,0
|
|
20240326,152100,5452130120,2610,2610,2610,2610,0
|
|
20240326,152000,5452130120,2610,2610,2610,2610,0
|
|
20240326,151900,5452130120,2610,2595,2610,2590,19244
|
|
20240326,151800,5402098120,2595,2590,2595,2590,8822
|
|
20240326,151700,5379248510,2590,2590,2590,2585,7205
|
|
20240326,151600,5360588455,2590,2590,2595,2585,6563
|
|
20240326,151500,5343590495,2590,2580,2590,2580,10283
|
|
20240326,151400,5316973670,2585,2580,2585,2580,206
|
|
20240326,151300,5316441535,2585,2580,2585,2580,1907
|
|
20240326,151200,5311521345,2580,2580,2585,2580,461
|
|
20240326,151100,5310330310,2585,2580,2585,2580,104
|
|
20240326,151000,5310061760,2580,2580,2585,2580,719
|
|
20240326,150900,5308204340,2585,2585,2585,2580,5786
|
|
20240326,150800,5293260995,2585,2585,2590,2585,2080
|
|
20240326,150700,5287883715,2585,2585,2585,2580,2252
|
|
20240326,150600,5282072295,2585,2585,2585,2580,1980
|
|
20240326,150500,5276954060,2580,2580,2580,2580,603
|
|
20240326,150400,5275398320,2585,2585,2590,2585,4270
|
|
20240326,150300,5264360070,2585,2585,2585,2580,165
|
|
20240326,150200,5263933595,2585,2585,2585,2585,1854
|
|
20240326,150100,5259141005,2585,2580,2585,2580,1864
|
|
20240326,150000,5254327520,2580,2585,2585,2580,1496
|
|
20240326,145900,5250460445,2585,2585,2585,2580,9618
|
|
20240326,145800,5225645840,2585,2585,2585,2585,4
|
|
20240326,145700,5225635500,2580,2580,2580,2580,2511
|
|
20240326,145600,5219157120,2580,2585,2585,2580,2164
|
|
20240326,145500,5213567905,2585,2585,2590,2580,2712
|
|
20240326,145400,5206563045,2585,2595,2595,2585,8277
|
|
20240326,145300,5185149900,2595,2590,2595,2585,2108
|
|
20240326,145200,5179690650,2595,2590,2595,2590,3749
|
|
20240326,145100,5169966260,2595,2590,2595,2590,503
|
|
20240326,145000,5168661810,2590,2590,2595,2590,4761
|
|
20240326,144900,5156327290,2590,2585,2595,2585,761
|
|
20240326,144800,5154359065,2595,2590,2595,2590,3658
|
|
20240326,144700,5144884840,2590,2590,2590,2585,1724
|
|
20240326,144600,5140420190,2590,2580,2590,2580,5369
|
|
20240326,144500,5126557235,2585,2580,2585,2580,494
|
|
20240326,144400,5125281210,2585,2585,2585,2585,803
|
|
20240326,144300,5123205455,2585,2585,2585,2585,1318
|
|
20240326,144200,5119798425,2585,2580,2585,2575,450
|
|
20240326,144100,5118636180,2580,2580,2580,2580,539
|
|
20240326,144000,5117245560,2580,2580,2580,2575,4206
|
|
20240326,143900,5106412355,2580,2580,2580,2580,1222
|
|
20240326,143800,5103259595,2580,2580,2580,2575,1839
|
|
20240326,143700,5098524115,2580,2575,2580,2575,381
|
|
20240326,143600,5097541260,2575,2575,2580,2575,810
|
|
20240326,143500,5095455350,2575,2580,2580,2575,349
|
|
20240326,143400,5094555735,2585,2585,2585,2575,730
|
|
20240326,143300,5092675955,2575,2580,2585,2570,3884
|
|
20240326,143200,5082676635,2585,2585,2585,2575,2864
|
|
20240326,143100,5075292450,2585,2585,2585,2585,1
|
|
20240326,143000,5075289865,2580,2585,2585,2580,122
|
|
20240326,142900,5074974865,2585,2585,2585,2580,463
|
|
20240326,142800,5073780205,2585,2585,2585,2580,494
|
|
20240326,142700,5072504845,2585,2585,2585,2580,645
|
|
20240326,142600,5070838285,2585,2585,2585,2585,162
|
|
20240326,142500,5070419515,2585,2585,2585,2585,35
|
|
20240326,142400,5070329040,2585,2585,2585,2580,410
|
|
20240326,142300,5069271145,2585,2585,2585,2580,1151
|
|
20240326,142200,5066301365,2585,2585,2585,2580,194
|
|
20240326,142100,5065799915,2580,2590,2590,2580,233
|
|
20240326,142000,5065197015,2590,2590,2590,2590,1042
|
|
20240326,141900,5062498235,2585,2585,2585,2585,4079
|
|
20240326,141800,5051954020,2585,2585,2585,2575,6039
|
|
20240326,141700,5036378405,2585,2585,2585,2585,85
|
|
20240326,141600,5036158680,2585,2580,2585,2575,655
|
|
20240326,141500,5034470870,2580,2580,2580,2575,1399
|
|
20240326,141400,5030868230,2580,2580,2580,2580,284
|
|
20240326,141300,5030135510,2580,2585,2585,2570,1980
|
|
20240326,141200,5025039845,2575,2585,2585,2575,2018
|
|
20240326,141100,5019843315,2585,2585,2585,2575,2171
|
|
20240326,141000,5014247700,2585,2585,2585,2580,1087
|
|
20240326,140900,5011443110,2585,2590,2590,2585,706
|
|
20240326,140800,5009617335,2590,2590,2590,2580,1652
|
|
20240326,140700,5005354760,2590,2590,2590,2580,1677
|
|
20240326,140600,5001027100,2590,2590,2590,2590,52
|
|
20240326,140500,5000892420,2590,2590,2590,2580,44
|
|
20240326,140400,5000778470,2580,2590,2590,2580,1007
|
|
20240326,140300,4998179920,2590,2590,2590,2580,1021
|
|
20240326,140200,4995545540,2590,2580,2590,2580,539
|
|
20240326,140100,4994154910,2580,2590,2590,2580,2640
|
|
20240326,140000,4987340520,2590,2580,2590,2580,1043
|
|
20240326,135900,4984649150,2590,2590,2590,2590,407
|
|
20240326,135800,4983595020,2590,2575,2590,2575,254
|
|
20240326,135700,4982937175,2575,2585,2595,2575,4103
|
|
20240326,135600,4972310895,2585,2580,2585,2580,255
|
|
20240326,135500,4971652410,2580,2575,2580,2570,3641
|
|
20240326,135400,4962261670,2570,2575,2575,2570,1658
|
|
20240326,135300,4957994515,2580,2575,2580,2570,999
|
|
20240326,135200,4955421855,2570,2580,2580,2570,3076
|
|
20240326,135100,4947505635,2580,2575,2580,2575,14027
|
|
20240326,135000,4911384610,2575,2590,2590,2575,7961
|
|
20240326,134900,4890835935,2590,2590,2590,2590,4
|
|
20240326,134800,4890825575,2590,2590,2590,2585,1006
|
|
20240326,134700,4888225035,2590,2590,2590,2590,2
|
|
20240326,134600,4888219855,2590,2590,2590,2585,931
|
|
20240326,134500,4885813135,2590,2590,2590,2585,1174
|
|
20240326,134400,4882776790,2590,2590,2590,2590,56
|
|
20240326,134300,4882631750,2590,2590,2590,2585,5095
|
|
20240326,134200,4869448035,2590,2595,2595,2590,1373
|
|
20240326,134100,4865890260,2595,2590,2595,2590,551
|
|
20240326,134000,4864463075,2590,2595,2595,2590,1035
|
|
20240326,133900,4861782395,2595,2595,2595,2590,2436
|
|
20240326,133800,4855464690,2590,2590,2590,2590,2204
|
|
20240326,133700,4849756330,2595,2595,2595,2595,1126
|
|
20240326,133600,4846834360,2595,2590,2595,2585,1045
|
|
20240326,133500,4844130010,2585,2590,2590,2585,508
|
|
20240326,133400,4842814965,2590,2595,2595,2590,801
|
|
20240326,133300,4840740370,2585,2590,2590,2585,279
|
|
20240326,133200,4840018560,2595,2590,2595,2585,3297
|
|
20240326,133100,4831494945,2585,2590,2590,2585,4774
|
|
20240326,133000,4819148850,2590,2585,2595,2585,905
|
|
20240326,132900,4816804895,2590,2590,2595,2580,13441
|
|
20240326,132800,4782048920,2595,2605,2605,2595,10764
|
|
20240326,132700,4754098775,2600,2600,2605,2600,2266
|
|
20240326,132600,4748206140,2600,2600,2605,2600,2930
|
|
20240326,132500,4740587255,2605,2600,2605,2595,4359
|
|
20240326,132400,4729242700,2595,2600,2605,2595,7452
|
|
20240326,132300,4709864190,2600,2605,2605,2600,5617
|
|
20240326,132200,4695237295,2605,2605,2610,2605,3039
|
|
20240326,132100,4687318485,2605,2615,2615,2600,1960
|
|
20240326,132000,4682215745,2605,2600,2625,2595,3471
|
|
20240326,131900,4673167730,2600,2610,2615,2590,33093
|
|
20240326,131800,4587155735,2610,2620,2620,2610,9104
|
|
20240326,131700,4563355575,2620,2620,2620,2605,27645
|
|
20240326,131600,4491189385,2610,2635,2635,2610,25124
|
|
20240326,131500,4425413675,2635,2640,2650,2620,70140
|
|
20240326,131400,4240487935,2645,2615,2645,2615,89737
|
|
20240326,131300,4004436340,2620,2595,2620,2595,78298
|
|
20240326,131200,3800148375,2590,2585,2590,2585,5344
|
|
20240326,131100,3786317870,2585,2585,2585,2585,407
|
|
20240326,131000,3785265775,2580,2580,2585,2580,1464
|
|
20240326,130900,3781488645,2580,2570,2580,2570,2011
|
|
20240326,130800,3776316505,2570,2570,2570,2570,64
|
|
20240326,130700,3776152025,2570,2570,2570,2570,2009
|
|
20240326,130600,3770988895,2575,2580,2580,2575,1677
|
|
20240326,130500,3766670615,2575,2580,2580,2575,975
|
|
20240326,130400,3764159465,2570,2575,2580,2570,410
|
|
20240326,130300,3763103725,2570,2575,2575,2570,1581
|
|
20240326,130200,3759040340,2575,2575,2580,2575,1500
|
|
20240326,130100,3755174140,2575,2575,2575,2570,4767
|
|
20240326,130000,3742909535,2575,2575,2575,2575,604
|
|
20240326,125900,3741354235,2575,2575,2580,2575,408
|
|
20240326,125800,3740301870,2575,2580,2580,2575,1340
|
|
20240326,125700,3736851155,2580,2580,2580,2580,0
|
|
20240326,125600,3736851155,2580,2580,2580,2580,1464
|
|
20240326,125500,3733074035,2580,2580,2580,2580,3500
|
|
20240326,125400,3724044035,2580,2580,2590,2580,157
|
|
20240326,125300,3723638085,2585,2590,2590,2585,5307
|
|
20240326,125200,3709909775,2585,2590,2590,2585,637
|
|
20240326,125100,3708260545,2590,2585,2590,2585,1492
|
|
20240326,125000,3704397810,2585,2585,2585,2580,1549
|
|
20240326,124900,3700393650,2585,2585,2585,2580,158
|
|
20240326,124800,3699985305,2585,2580,2585,2580,2849
|
|
20240326,124700,3692634880,2580,2580,2580,2580,0
|
|
20240326,124600,3692634880,2580,2570,2580,2570,45
|
|
20240326,124500,3692519110,2570,2580,2585,2570,8578
|
|
20240326,124400,3670422565,2580,2585,2590,2580,3941
|
|
20240326,124300,3660247980,2585,2585,2590,2585,2728
|
|
20240326,124200,3653196095,2585,2590,2595,2585,5928
|
|
20240326,124100,3637842925,2595,2595,2595,2590,44
|
|
20240326,124000,3637728805,2595,2595,2595,2595,10
|
|
20240326,123900,3637702855,2600,2590,2600,2590,139
|
|
20240326,123800,3637342835,2600,2600,2600,2600,1
|
|
20240326,123700,3637340235,2600,2600,2600,2595,3165
|
|
20240326,123600,3629126735,2600,2595,2600,2595,900
|
|
20240326,123500,3626791130,2595,2595,2595,2595,824
|
|
20240326,123400,3624652850,2590,2600,2600,2590,6244
|
|
20240326,123300,3608443330,2600,2595,2600,2595,2837
|
|
20240326,123200,3601081240,2595,2595,2600,2595,3322
|
|
20240326,123100,3592460600,2595,2590,2595,2590,7671
|
|
20240326,123000,3572561880,2590,2585,2590,2585,552
|
|
20240326,122900,3571133955,2585,2585,2585,2585,513
|
|
20240326,122800,3569807850,2580,2580,2590,2575,807
|
|
20240326,122700,3567723365,2580,2585,2585,2575,5760
|
|
20240326,122600,3552872015,2585,2585,2585,2580,1721
|
|
20240326,122500,3548425255,2585,2595,2595,2585,9322
|
|
20240326,122400,3524281495,2595,2595,2595,2590,217
|
|
20240326,122300,3523718430,2595,2595,2595,2595,24
|
|
20240326,122200,3523656150,2590,2595,2595,2590,659
|
|
20240326,122100,3521946955,2595,2595,2595,2595,67
|
|
20240326,122000,3521773090,2595,2595,2595,2590,128
|
|
20240326,121900,3521440980,2595,2595,2600,2590,3641
|
|
20240326,121800,3511999230,2595,2595,2600,2595,1395
|
|
20240326,121700,3508377730,2595,2595,2595,2590,108
|
|
20240326,121600,3508097520,2595,2595,2595,2590,2573
|
|
20240326,121500,3501421580,2595,2600,2600,2595,607
|
|
20240326,121400,3499843990,2595,2595,2600,2595,145
|
|
20240326,121300,3499467465,2600,2595,2600,2590,620
|
|
20240326,121200,3497858605,2595,2590,2595,2590,1985
|
|
20240326,121100,3492710385,2590,2595,2600,2590,7948
|
|
20240326,121000,3472090895,2600,2605,2605,2600,2684
|
|
20240326,120900,3465111825,2605,2605,2605,2600,3144
|
|
20240326,120800,3456922905,2605,2605,2605,2600,898
|
|
20240326,120700,3454585225,2605,2600,2605,2600,8069
|
|
20240326,120600,3433594735,2600,2605,2605,2600,3243
|
|
20240326,120500,3425156335,2605,2610,2610,2600,1428
|
|
20240326,120400,3421436390,2600,2600,2610,2595,33360
|
|
20240326,120300,3334626210,2600,2595,2600,2595,5311
|
|
20240326,120200,3320820480,2600,2595,2600,2595,1664
|
|
20240326,120100,3316494585,2595,2595,2600,2595,4509
|
|
20240326,120000,3304787215,2595,2585,2595,2585,7646
|
|
20240326,115900,3284953590,2585,2585,2585,2580,739
|
|
20240326,115800,3283043875,2585,2585,2585,2585,200
|
|
20240326,115700,3282526875,2585,2585,2585,2585,2
|
|
20240326,115600,3282521705,2580,2585,2585,2580,302
|
|
20240326,115500,3281741045,2585,2575,2590,2575,1202
|
|
20240326,115400,3278645870,2575,2590,2590,2575,1569
|
|
20240326,115300,3274585160,2590,2590,2595,2590,501
|
|
20240326,115200,3273286075,2595,2570,2595,2565,4620
|
|
20240326,115100,3261373695,2570,2565,2590,2565,4014
|
|
20240326,115000,3251019540,2565,2565,2565,2565,935
|
|
20240326,114900,3248621265,2580,2580,2580,2570,1390
|
|
20240326,114800,3245038395,2580,2575,2580,2575,2128
|
|
20240326,114700,3239552410,2565,2570,2570,2565,420
|
|
20240326,114600,3238473060,2560,2560,2560,2560,6501
|
|
20240326,114500,3221830500,2560,2565,2565,2560,13438
|
|
20240326,114400,3187396365,2575,2570,2575,2570,104
|
|
20240326,114300,3187128890,2570,2570,2580,2570,7400
|
|
20240326,114200,3168103950,2575,2575,2575,2575,2482
|
|
20240326,114100,3161712800,2575,2580,2580,2575,1113
|
|
20240326,114000,3158841825,2580,2575,2580,2575,2395
|
|
20240326,113900,3152673515,2575,2580,2580,2575,1939
|
|
20240326,113800,3147676090,2580,2580,2580,2580,1055
|
|
20240326,113700,3144954190,2580,2580,2580,2575,2020
|
|
20240326,113600,3139752595,2585,2580,2585,2580,263
|
|
20240326,113500,3139072875,2580,2575,2580,2575,1719
|
|
20240326,113400,3134641285,2580,2580,2580,2580,1
|
|
20240326,113300,3134638705,2580,2580,2585,2580,1408
|
|
20240326,113200,3131006060,2585,2590,2590,2580,113
|
|
20240326,113100,3130713550,2590,2580,2590,2580,2299
|
|
20240326,113000,3124764480,2580,2590,2590,2580,294
|
|
20240326,112900,3124004320,2590,2595,2595,2590,5
|
|
20240326,112800,3123991360,2595,2590,2595,2575,12901
|
|
20240326,112700,3090627885,2595,2590,2595,2590,559
|
|
20240326,112600,3089179935,2595,2595,2595,2595,305
|
|
20240326,112500,3088388460,2595,2595,2595,2590,9303
|
|
20240326,112400,3064261580,2595,2590,2595,2585,7512
|
|
20240326,112300,3044807990,2590,2585,2590,2585,539
|
|
20240326,112200,3043414435,2585,2585,2585,2585,5
|
|
20240326,112100,3043401510,2585,2585,2585,2580,3741
|
|
20240326,112000,3033747685,2585,2590,2590,2585,2910
|
|
20240326,111900,3026223955,2590,2590,2590,2585,659
|
|
20240326,111800,3024518845,2585,2590,2590,2585,360
|
|
20240326,111700,3023588235,2590,2590,2590,2585,479
|
|
20240326,111600,3022347635,2590,2590,2590,2585,5113
|
|
20240326,111500,3009119735,2590,2590,2590,2585,1903
|
|
20240326,111400,3004197630,2595,2590,2595,2590,4591
|
|
20240326,111300,2992306895,2590,2595,2595,2590,145
|
|
20240326,111200,2991931220,2595,2590,2595,2590,2554
|
|
20240326,111100,2985316325,2590,2595,2595,2590,14619
|
|
20240326,111000,2947442180,2600,2600,2600,2590,1285
|
|
20240326,110900,2944108440,2600,2590,2600,2590,4102
|
|
20240326,110800,2933461525,2590,2595,2595,2590,19313
|
|
20240326,110700,2883367015,2600,2600,2600,2595,7336
|
|
20240326,110600,2864293580,2600,2595,2600,2595,6645
|
|
20240326,110500,2847032135,2600,2600,2600,2595,5914
|
|
20240326,110400,2831656265,2600,2595,2600,2595,8394
|
|
20240326,110300,2809869130,2595,2595,2595,2590,7001
|
|
20240326,110200,2791702790,2595,2590,2595,2590,19437
|
|
20240326,110100,2741332925,2590,2590,2590,2590,5523
|
|
20240326,110000,2727028355,2590,2590,2590,2585,8042
|
|
20240326,105900,2706201095,2590,2590,2590,2585,3773
|
|
20240326,105800,2696429910,2585,2590,2590,2585,3516
|
|
20240326,105700,2687328015,2590,2590,2590,2585,1023
|
|
20240326,105600,2684678495,2590,2585,2590,2585,3939
|
|
20240326,105500,2674495205,2585,2575,2585,2575,693
|
|
20240326,105400,2672707355,2575,2580,2580,2575,1933
|
|
20240326,105300,2667720720,2575,2575,2575,2575,2599
|
|
20240326,105200,2661028295,2575,2575,2580,2575,6305
|
|
20240326,105100,2644786820,2575,2575,2575,2575,1616
|
|
20240326,105000,2640625620,2575,2575,2575,2575,751
|
|
20240326,104900,2638691795,2575,2580,2580,2575,2807
|
|
20240326,104800,2631463665,2580,2580,2585,2580,10937
|
|
20240326,104700,2603206205,2580,2580,2585,2580,2465
|
|
20240326,104600,2596846110,2580,2575,2580,2575,10161
|
|
20240326,104500,2570635570,2575,2585,2585,2575,14347
|
|
20240326,104400,2533603695,2585,2585,2585,2585,5460
|
|
20240326,104300,2519489595,2585,2580,2585,2580,5291
|
|
20240326,104200,2505832735,2585,2585,2585,2580,1113
|
|
20240326,104100,2502955680,2585,2585,2585,2580,7842
|
|
20240326,104000,2482695305,2580,2585,2585,2580,6369
|
|
20240326,103900,2466236695,2585,2580,2585,2580,5139
|
|
20240326,103800,2452971800,2585,2580,2585,2575,4930
|
|
20240326,103700,2440248910,2580,2575,2580,2575,1654
|
|
20240326,103600,2435982735,2580,2585,2585,2575,6609
|
|
20240326,103500,2418922350,2580,2580,2585,2575,6469
|
|
20240326,103400,2402232820,2580,2580,2580,2570,2343
|
|
20240326,103300,2396196815,2580,2575,2580,2560,8415
|
|
20240326,103200,2374533730,2575,2565,2575,2565,6932
|
|
20240326,103100,2356721005,2560,2560,2560,2560,916
|
|
20240326,103000,2354376045,2560,2555,2560,2555,1368
|
|
20240326,102900,2350876615,2555,2560,2560,2555,1070
|
|
20240326,102800,2348137455,2560,2555,2560,2555,1328
|
|
20240326,102700,2344743725,2555,2560,2560,2555,1201
|
|
20240326,102600,2341675165,2560,2560,2560,2560,5286
|
|
20240326,102500,2328143005,2565,2565,2565,2565,2000
|
|
20240326,102400,2323013005,2565,2560,2565,2555,500
|
|
20240326,102300,2321733245,2560,2565,2565,2560,1462
|
|
20240326,102200,2317990495,2565,2560,2565,2560,491
|
|
20240326,102100,2316733510,2560,2560,2560,2555,4598
|
|
20240326,102000,2304963595,2555,2560,2560,2555,1096
|
|
20240326,101900,2302158860,2555,2560,2560,2555,1073
|
|
20240326,101800,2299412095,2555,2560,2560,2555,2168
|
|
20240326,101700,2293867465,2560,2560,2560,2560,73
|
|
20240326,101600,2293680585,2560,2560,2560,2560,1458
|
|
20240326,101500,2289948105,2560,2560,2560,2560,600
|
|
20240326,101400,2288412105,2560,2560,2560,2560,401
|
|
20240326,101300,2287385545,2560,2560,2560,2560,130
|
|
20240326,101200,2287052745,2555,2555,2560,2555,5719
|
|
20240326,101100,2272437615,2555,2565,2565,2555,804
|
|
20240326,101000,2270379910,2565,2570,2570,2565,8757
|
|
20240326,100900,2247874675,2570,2565,2570,2565,23
|
|
20240326,100800,2247815665,2570,2560,2570,2560,1892
|
|
20240326,100700,2242967285,2560,2560,2570,2560,1499
|
|
20240326,100600,2239127065,2565,2555,2565,2555,356
|
|
20240326,100500,2238215905,2555,2565,2565,2555,1665
|
|
20240326,100400,2233961480,2560,2560,2560,2560,2888
|
|
20240326,100300,2226568200,2560,2565,2565,2560,848
|
|
20240326,100200,2224397295,2560,2565,2565,2560,4536
|
|
20240326,100100,2212763975,2570,2575,2575,2565,1334
|
|
20240326,100000,2209339675,2575,2570,2575,2565,113
|
|
20240326,095900,2209049345,2570,2570,2570,2560,11500
|
|
20240326,095800,2179551230,2570,2575,2575,2570,59
|
|
20240326,095700,2179399380,2575,2565,2580,2565,12573
|
|
20240326,095600,2147071190,2565,2560,2565,2555,4681
|
|
20240326,095500,2135102375,2560,2565,2570,2560,7334
|
|
20240326,095400,2116320255,2565,2570,2570,2560,3177
|
|
20240326,095300,2108171390,2570,2570,2570,2565,918
|
|
20240326,095200,2105814325,2575,2570,2575,2570,1307
|
|
20240326,095100,2102455330,2570,2570,2570,2565,5664
|
|
20240326,095000,2087909005,2575,2570,2575,2570,714
|
|
20240326,094900,2086070910,2570,2580,2585,2570,9184
|
|
20240326,094800,2062436515,2585,2585,2585,2575,3397
|
|
20240326,094700,2053671300,2585,2580,2590,2580,4005
|
|
20240326,094600,2043319340,2585,2585,2585,2575,4608
|
|
20240326,094500,2031413050,2585,2580,2590,2575,13155
|
|
20240326,094400,1997436790,2590,2585,2590,2585,10976
|
|
20240326,094300,1969060330,2585,2570,2585,2570,17436
|
|
20240326,094200,1924090060,2570,2565,2570,2565,4832
|
|
20240326,094100,1911674005,2560,2560,2565,2560,1935
|
|
20240326,094000,1906713530,2560,2560,2565,2560,3625
|
|
20240326,093900,1897433525,2560,2565,2565,2560,507
|
|
20240326,093800,1896135065,2570,2565,2570,2560,2473
|
|
20240326,093700,1889791480,2560,2570,2570,2560,1905
|
|
20240326,093600,1884902710,2570,2570,2570,2565,2985
|
|
20240326,093500,1877235795,2570,2570,2575,2570,3853
|
|
20240326,093400,1867333325,2570,2570,2570,2565,5581
|
|
20240326,093300,1853006835,2570,2565,2575,2565,20157
|
|
20240326,093200,1801212230,2570,2570,2575,2565,8592
|
|
20240326,093100,1779146400,2570,2570,2575,2565,5918
|
|
20240326,093000,1763937275,2565,2560,2565,2560,8448
|
|
20240326,092900,1742275950,2560,2565,2565,2560,3179
|
|
20240326,092800,1734131640,2565,2570,2570,2565,6944
|
|
20240326,092700,1716298060,2570,2565,2570,2565,12789
|
|
20240326,092600,1683441415,2565,2555,2565,2550,20525
|
|
20240326,092500,1631060655,2555,2560,2560,2550,8999
|
|
20240326,092400,1608070050,2555,2555,2560,2555,11186
|
|
20240326,092300,1579488690,2555,2565,2565,2555,18000
|
|
20240326,092200,1533395710,2560,2565,2570,2550,32094
|
|
20240326,092100,1451229405,2565,2575,2585,2565,27086
|
|
20240326,092000,1381578760,2575,2585,2585,2575,26740
|
|
20240326,091900,1312634720,2585,2585,2590,2580,10963
|
|
20240326,091800,1284301965,2585,2585,2590,2580,19855
|
|
20240326,091700,1232955655,2585,2590,2600,2580,50336
|
|
20240326,091600,1102695520,2595,2585,2605,2585,123785
|
|
20240326,091500,781241220,2585,2575,2585,2565,64057
|
|
20240326,091400,616049305,2570,2565,2580,2555,38249
|
|
20240326,091300,517894580,2565,2550,2565,2550,71641
|
|
20240326,091200,334935340,2550,2545,2550,2540,40981
|
|
20240326,091100,230589935,2545,2535,2550,2530,25697
|
|
20240326,091000,165244460,2535,2515,2535,2515,16653
|
|
20240326,090900,123154795,2515,2515,2515,2515,28
|
|
20240326,090800,123084375,2515,2520,2520,2515,2975
|
|
20240326,090700,115602150,2520,2520,2530,2515,11492
|
|
20240326,090600,86595055,2520,2525,2525,2520,3050
|
|
20240326,090500,78900950,2520,2505,2520,2505,10743
|
|
20240326,090400,51891430,2510,2500,2515,2490,3685
|
|
20240326,090300,42657540,2490,2490,2500,2490,3752
|
|
20240326,090200,33315035,2490,2490,2490,2490,1
|
|
20240326,090100,33312545,2480,2480,2480,2480,75
|
|
20240326,090000,33126545,2480,2500,2500,2480,12870
|