671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,200800,5460179040,7160,7160,7160,7160,9438
|
|
20250326,200700,5460179040,7160,7160,7160,7160,0
|
|
20250326,200600,5460179040,7160,7160,7160,7160,0
|
|
20250326,200500,5460179040,7160,7160,7160,7160,0
|
|
20250326,200400,5460179040,7160,7160,7160,7160,0
|
|
20250326,200300,5460179040,7160,7160,7160,7160,0
|
|
20250326,200200,5460179040,7160,7160,7160,7160,0
|
|
20250326,200100,5460179040,7160,7160,7160,7160,0
|
|
20250326,200000,5460179040,7160,7160,7160,7160,0
|
|
20250326,195900,5460179040,7160,7160,7160,7160,0
|
|
20250326,195800,5460179040,7160,7160,7160,7160,0
|
|
20250326,195700,5460179040,7160,7160,7160,7160,0
|
|
20250326,195600,5460179040,7160,7160,7160,7160,0
|
|
20250326,195500,5460179040,7160,7160,7160,7160,0
|
|
20250326,195400,5460179040,7160,7160,7160,7160,0
|
|
20250326,195300,5460179040,7160,7160,7160,7160,0
|
|
20250326,195200,5460179040,7160,7160,7160,7160,0
|
|
20250326,195100,5460179040,7160,7160,7160,7160,0
|
|
20250326,195000,5460179040,7160,7160,7160,7160,0
|
|
20250326,194900,5460179040,7160,7160,7160,7160,0
|
|
20250326,194800,5460179040,7160,7160,7160,7160,0
|
|
20250326,194700,5460179040,7160,7160,7160,7160,0
|
|
20250326,194600,5460179040,7160,7160,7160,7160,0
|
|
20250326,194500,5460179040,7160,7160,7160,7160,0
|
|
20250326,194400,5460179040,7160,7160,7160,7160,0
|
|
20250326,194300,5460179040,7160,7160,7160,7160,0
|
|
20250326,194200,5460179040,7160,7160,7160,7160,0
|
|
20250326,194100,5460179040,7160,7160,7160,7160,0
|
|
20250326,194000,5460179040,7160,7160,7160,7160,0
|
|
20250326,193900,5460179040,7160,7160,7160,7160,0
|
|
20250326,193800,5460179040,7160,7160,7160,7160,9438
|
|
20250326,193700,5460179040,7160,7160,7160,7160,0
|
|
20250326,193600,5460179040,7160,7160,7160,7160,0
|
|
20250326,193500,5460179040,7160,7160,7160,7160,0
|
|
20250326,193400,5460179040,7160,7160,7160,7160,0
|
|
20250326,193300,5460179040,7160,7160,7160,7160,0
|
|
20250326,193200,5460179040,7160,7160,7160,7160,0
|
|
20250326,193100,5460179040,7160,7160,7160,7160,0
|
|
20250326,193000,5460179040,7160,7160,7160,7160,0
|
|
20250326,192900,5460179040,7160,7160,7160,7160,0
|
|
20250326,192800,5460179040,7160,7160,7160,7160,0
|
|
20250326,192700,5460179040,7160,7160,7160,7160,0
|
|
20250326,192600,5460179040,7160,7160,7160,7160,0
|
|
20250326,192500,5460179040,7160,7160,7160,7160,0
|
|
20250326,192400,5460179040,7160,7160,7160,7160,0
|
|
20250326,192300,5460179040,7160,7160,7160,7160,0
|
|
20250326,192200,5460179040,7160,7160,7160,7160,0
|
|
20250326,192100,5460179040,7160,7160,7160,7160,0
|
|
20250326,192000,5460179040,7160,7160,7160,7160,0
|
|
20250326,191900,5460179040,7160,7160,7160,7160,0
|
|
20250326,191800,5460179040,7160,7160,7160,7160,0
|
|
20250326,191700,5460179040,7160,7160,7160,7160,0
|
|
20250326,191600,5460179040,7160,7160,7160,7160,0
|
|
20250326,191500,5460179040,7160,7160,7160,7160,0
|
|
20250326,191400,5460179040,7160,7160,7160,7160,0
|
|
20250326,191300,5460179040,7160,7160,7160,7160,0
|
|
20250326,191200,5460179040,7160,7160,7160,7160,0
|
|
20250326,191100,5460179040,7160,7160,7160,7160,0
|
|
20250326,191000,5460179040,7160,7160,7160,7160,0
|
|
20250326,190900,5460179040,7160,7160,7160,7160,0
|
|
20250326,190800,5460179040,7160,7160,7160,7160,9438
|
|
20250326,190700,5460179040,7160,7160,7160,7160,0
|
|
20250326,190600,5460179040,7160,7160,7160,7160,0
|
|
20250326,190500,5460179040,7160,7160,7160,7160,0
|
|
20250326,190400,5460179040,7160,7160,7160,7160,0
|
|
20250326,190300,5460179040,7160,7160,7160,7160,0
|
|
20250326,190200,5460179040,7160,7160,7160,7160,0
|
|
20250326,190100,5460179040,7160,7160,7160,7160,0
|
|
20250326,190000,5460179040,7160,7160,7160,7160,0
|
|
20250326,185900,5460179040,7160,7160,7160,7160,0
|
|
20250326,185800,5460179040,7160,7160,7160,7160,0
|
|
20250326,185700,5460179040,7160,7160,7160,7160,0
|
|
20250326,185600,5460179040,7160,7160,7160,7160,0
|
|
20250326,185500,5460179040,7160,7160,7160,7160,0
|
|
20250326,185400,5460179040,7160,7160,7160,7160,0
|
|
20250326,185300,5460179040,7160,7160,7160,7160,0
|
|
20250326,185200,5460179040,7160,7160,7160,7160,0
|
|
20250326,185100,5460179040,7160,7160,7160,7160,0
|
|
20250326,185000,5460179040,7160,7160,7160,7160,0
|
|
20250326,184900,5460179040,7160,7160,7160,7160,0
|
|
20250326,184800,5460179040,7160,7160,7160,7160,0
|
|
20250326,184700,5460179040,7160,7160,7160,7160,0
|
|
20250326,184600,5460179040,7160,7160,7160,7160,0
|
|
20250326,184500,5460179040,7160,7160,7160,7160,0
|
|
20250326,184400,5460179040,7160,7160,7160,7160,0
|
|
20250326,184300,5460179040,7160,7160,7160,7160,0
|
|
20250326,184200,5460179040,7160,7160,7160,7160,0
|
|
20250326,184100,5460179040,7160,7160,7160,7160,0
|
|
20250326,184000,5460179040,7160,7160,7160,7160,0
|
|
20250326,183900,5460179040,7160,7160,7160,7160,0
|
|
20250326,183800,5460179040,7160,7160,7160,7160,9438
|
|
20250326,183700,5460179040,7160,7160,7160,7160,0
|
|
20250326,183600,5460179040,7160,7160,7160,7160,0
|
|
20250326,183500,5460179040,7160,7160,7160,7160,0
|
|
20250326,183400,5460179040,7160,7160,7160,7160,0
|
|
20250326,183300,5460179040,7160,7160,7160,7160,0
|
|
20250326,183200,5460179040,7160,7160,7160,7160,0
|
|
20250326,183100,5460179040,7160,7160,7160,7160,0
|
|
20250326,183000,5460179040,7160,7160,7160,7160,0
|
|
20250326,182900,5460179040,7160,7160,7160,7160,0
|
|
20250326,182800,5460179040,7160,7160,7160,7160,0
|
|
20250326,182700,5460179040,7160,7160,7160,7160,0
|
|
20250326,182600,5460179040,7160,7160,7160,7160,0
|
|
20250326,182500,5460179040,7160,7160,7160,7160,0
|
|
20250326,182400,5460179040,7160,7160,7160,7160,0
|
|
20250326,182300,5460179040,7160,7160,7160,7160,0
|
|
20250326,182200,5460179040,7160,7160,7160,7160,0
|
|
20250326,182100,5460179040,7160,7160,7160,7160,0
|
|
20250326,182000,5460179040,7160,7160,7160,7160,0
|
|
20250326,181900,5460179040,7160,7160,7160,7160,0
|
|
20250326,181800,5460179040,7160,7160,7160,7160,0
|
|
20250326,181700,5460179040,7160,7160,7160,7160,0
|
|
20250326,181600,5460179040,7160,7160,7160,7160,0
|
|
20250326,181500,5460179040,7160,7160,7160,7160,0
|
|
20250326,181400,5460179040,7160,7160,7160,7160,0
|
|
20250326,181300,5460179040,7160,7160,7160,7160,0
|
|
20250326,181200,5460179040,7160,7160,7160,7160,0
|
|
20250326,181100,5460179040,7160,7160,7160,7160,0
|
|
20250326,181000,5460179040,7160,7160,7160,7160,0
|
|
20250326,180900,5460179040,7160,7160,7160,7160,0
|
|
20250326,180800,5460179040,7160,7160,7160,7160,9438
|
|
20250326,180700,5460179040,7160,7160,7160,7160,0
|
|
20250326,180600,5460179040,7160,7160,7160,7160,0
|
|
20250326,180500,5460179040,7160,7160,7160,7160,0
|
|
20250326,180400,5460179040,7160,7160,7160,7160,0
|
|
20250326,180300,5460179040,7160,7160,7160,7160,0
|
|
20250326,180200,5460179040,7160,7160,7160,7160,0
|
|
20250326,180100,5460179040,7160,7160,7160,7160,0
|
|
20250326,180000,5460179040,7160,7160,7160,7160,0
|
|
20250326,175900,5460179040,7160,7160,7160,7160,0
|
|
20250326,175800,5460179040,7160,7160,7160,7160,0
|
|
20250326,175700,5460179040,7160,7160,7160,7160,0
|
|
20250326,175600,5460179040,7160,7160,7160,7160,0
|
|
20250326,175500,5460179040,7160,7160,7160,7160,0
|
|
20250326,175400,5460179040,7160,7160,7160,7160,0
|
|
20250326,175300,5460179040,7160,7160,7160,7160,0
|
|
20250326,175200,5460179040,7160,7160,7160,7160,0
|
|
20250326,175100,5460179040,7160,7160,7160,7160,0
|
|
20250326,175000,5460179040,7160,7160,7160,7160,0
|
|
20250326,174900,5460179040,7160,7160,7160,7160,0
|
|
20250326,174800,5460179040,7160,7160,7160,7160,0
|
|
20250326,174700,5460179040,7160,7160,7160,7160,0
|
|
20250326,174600,5460179040,7160,7160,7160,7160,0
|
|
20250326,174500,5460179040,7160,7160,7160,7160,0
|
|
20250326,174400,5460179040,7160,7160,7160,7160,0
|
|
20250326,174300,5460179040,7160,7160,7160,7160,0
|
|
20250326,174200,5460179040,7160,7160,7160,7160,0
|
|
20250326,174100,5460179040,7160,7160,7160,7160,0
|
|
20250326,174000,5460179040,7160,7160,7160,7160,0
|
|
20250326,173900,5460179040,7160,7160,7160,7160,0
|
|
20250326,173800,5460179040,7160,7160,7160,7160,9438
|
|
20250326,173700,5460179040,7160,7160,7160,7160,0
|
|
20250326,173600,5460179040,7160,7160,7160,7160,0
|
|
20250326,173500,5460179040,7160,7160,7160,7160,0
|
|
20250326,173400,5460179040,7160,7160,7160,7160,0
|
|
20250326,173300,5460179040,7160,7160,7160,7160,0
|
|
20250326,173200,5460179040,7160,7160,7160,7160,0
|
|
20250326,173100,5460179040,7160,7160,7160,7160,0
|
|
20250326,173000,5460179040,7160,7160,7160,7160,0
|
|
20250326,172900,5460179040,7160,7160,7160,7160,0
|
|
20250326,172800,5460179040,7160,7160,7160,7160,0
|
|
20250326,172700,5460179040,7160,7160,7160,7160,0
|
|
20250326,172600,5460179040,7160,7160,7160,7160,0
|
|
20250326,172500,5460179040,7160,7160,7160,7160,0
|
|
20250326,172400,5460179040,7160,7160,7160,7160,0
|
|
20250326,172300,5460179040,7160,7160,7160,7160,0
|
|
20250326,172200,5460179040,7160,7160,7160,7160,0
|
|
20250326,172100,5460179040,7160,7160,7160,7160,0
|
|
20250326,172000,5460179040,7160,7160,7160,7160,0
|
|
20250326,171900,5460179040,7160,7160,7160,7160,0
|
|
20250326,171800,5460179040,7160,7160,7160,7160,0
|
|
20250326,171700,5460179040,7160,7160,7160,7160,0
|
|
20250326,171600,5460179040,7160,7160,7160,7160,0
|
|
20250326,171500,5460179040,7160,7160,7160,7160,0
|
|
20250326,171400,5460179040,7160,7160,7160,7160,0
|
|
20250326,171300,5460179040,7160,7160,7160,7160,0
|
|
20250326,171200,5460179040,7160,7160,7160,7160,0
|
|
20250326,171100,5460179040,7160,7160,7160,7160,0
|
|
20250326,171000,5460179040,7160,7160,7160,7160,0
|
|
20250326,170900,5460179040,7160,7160,7160,7160,0
|
|
20250326,170800,5460179040,7160,7160,7160,7160,9438
|
|
20250326,170700,5460179040,7160,7160,7160,7160,0
|
|
20250326,170600,5460179040,7160,7160,7160,7160,0
|
|
20250326,170500,5460179040,7160,7160,7160,7160,0
|
|
20250326,170400,5460179040,7160,7160,7160,7160,0
|
|
20250326,170300,5460179040,7160,7160,7160,7160,0
|
|
20250326,170200,5460179040,7160,7160,7160,7160,0
|
|
20250326,170100,5460179040,7160,7160,7160,7160,0
|
|
20250326,170000,5460179040,7160,7160,7160,7160,0
|
|
20250326,165900,5460179040,7160,7160,7160,7160,0
|
|
20250326,165800,5460179040,7160,7160,7160,7160,0
|
|
20250326,165700,5460179040,7160,7160,7160,7160,0
|
|
20250326,165600,5460179040,7160,7160,7160,7160,0
|
|
20250326,165500,5460179040,7160,7160,7160,7160,0
|
|
20250326,165400,5460179040,7160,7160,7160,7160,0
|
|
20250326,165300,5460179040,7160,7160,7160,7160,0
|
|
20250326,165200,5460179040,7160,7160,7160,7160,0
|
|
20250326,165100,5460179040,7160,7160,7160,7160,0
|
|
20250326,165000,5460179040,7160,7160,7160,7160,0
|
|
20250326,164900,5460179040,7160,7160,7160,7160,0
|
|
20250326,164800,5460179040,7160,7160,7160,7160,0
|
|
20250326,164700,5460179040,7160,7160,7160,7160,0
|
|
20250326,164600,5460179040,7160,7160,7160,7160,0
|
|
20250326,164500,5460179040,7160,7160,7160,7160,0
|
|
20250326,164400,5460179040,7160,7160,7160,7160,0
|
|
20250326,164300,5460179040,7160,7160,7160,7160,0
|
|
20250326,164200,5460179040,7160,7160,7160,7160,0
|
|
20250326,164100,5460179040,7160,7160,7160,7160,0
|
|
20250326,164000,5460179040,7160,7160,7160,7160,0
|
|
20250326,163900,5460179040,7160,7160,7160,7160,0
|
|
20250326,163800,5460179040,7160,7160,7160,7160,9438
|
|
20250326,163700,5460179040,7160,7160,7160,7160,0
|
|
20250326,163600,5460179040,7160,7160,7160,7160,0
|
|
20250326,163500,5460179040,7160,7160,7160,7160,0
|
|
20250326,163400,5460179040,7160,7160,7160,7160,0
|
|
20250326,163300,5460179040,7160,7160,7160,7160,0
|
|
20250326,163200,5460179040,7160,7160,7160,7160,0
|
|
20250326,163100,5460179040,7160,7160,7160,7160,0
|
|
20250326,163000,5460179040,7160,7160,7160,7160,0
|
|
20250326,162900,5460179040,7160,7160,7160,7160,0
|
|
20250326,162800,5460179040,7160,7160,7160,7160,0
|
|
20250326,162700,5460179040,7160,7160,7160,7160,0
|
|
20250326,162600,5460179040,7160,7160,7160,7160,0
|
|
20250326,162500,5460179040,7160,7160,7160,7160,0
|
|
20250326,162400,5460179040,7160,7160,7160,7160,0
|
|
20250326,162300,5460179040,7160,7160,7160,7160,0
|
|
20250326,162200,5460179040,7160,7160,7160,7160,0
|
|
20250326,162100,5460179040,7160,7160,7160,7160,0
|
|
20250326,162000,5460179040,7160,7160,7160,7160,0
|
|
20250326,161900,5460179040,7160,7160,7160,7160,0
|
|
20250326,161800,5460179040,7160,7160,7160,7160,0
|
|
20250326,161700,5460179040,7160,7160,7160,7160,0
|
|
20250326,161600,5460179040,7160,7160,7160,7160,0
|
|
20250326,161500,5460179040,7160,7160,7160,7160,0
|
|
20250326,161400,5460179040,7160,7160,7160,7160,0
|
|
20250326,161300,5460179040,7160,7160,7160,7160,0
|
|
20250326,161200,5460179040,7160,7160,7160,7160,0
|
|
20250326,161100,5460179040,7160,7160,7160,7160,0
|
|
20250326,161000,5460179040,7160,7160,7160,7160,0
|
|
20250326,160900,5460179040,7160,7160,7160,7160,0
|
|
20250326,160800,5460179040,7160,7160,7160,7160,9438
|
|
20250326,160700,5460179040,7160,7160,7160,7160,0
|
|
20250326,160600,5460179040,7160,7160,7160,7160,0
|
|
20250326,160500,5460179040,7160,7160,7160,7160,0
|
|
20250326,160400,5460179040,7160,7160,7160,7160,0
|
|
20250326,160300,5460179040,7160,7160,7160,7160,0
|
|
20250326,160200,5460179040,7160,7160,7160,7160,0
|
|
20250326,160100,5460179040,7160,7160,7160,7160,0
|
|
20250326,160000,5460179040,7160,7160,7160,7160,0
|
|
20250326,155900,5460179040,7160,7160,7160,7160,0
|
|
20250326,155800,5460179040,7160,7160,7160,7160,0
|
|
20250326,155700,5460179040,7160,7160,7160,7160,0
|
|
20250326,155600,5460179040,7160,7160,7160,7160,0
|
|
20250326,155500,5460179040,7160,7160,7160,7160,0
|
|
20250326,155400,5460179040,7160,7160,7160,7160,0
|
|
20250326,155300,5460179040,7160,7160,7160,7160,0
|
|
20250326,155200,5460179040,7160,7160,7160,7160,0
|
|
20250326,155100,5460179040,7160,7160,7160,7160,0
|
|
20250326,155000,5460179040,7160,7160,7160,7160,0
|
|
20250326,154900,5460179040,7160,7160,7160,7160,0
|
|
20250326,154800,5460179040,7160,7160,7160,7160,0
|
|
20250326,154700,5460179040,7160,7160,7160,7160,0
|
|
20250326,154600,5460179040,7160,7160,7160,7160,0
|
|
20250326,154500,5460179040,7160,7160,7160,7160,0
|
|
20250326,154400,5460179040,7160,7160,7160,7160,0
|
|
20250326,154300,5460179040,7160,7160,7160,7160,0
|
|
20250326,154200,5460179040,7160,7160,7160,7160,0
|
|
20250326,154100,5460179040,7160,7160,7160,7160,0
|
|
20250326,154000,5460179040,7160,7160,7160,7160,0
|
|
20250326,153900,5460179040,7160,7160,7160,7160,0
|
|
20250326,153800,5460179040,7160,7160,7160,7160,9438
|
|
20250326,153700,5460179040,7160,7160,7160,7160,0
|
|
20250326,153600,5460179040,7160,7160,7160,7160,0
|
|
20250326,153500,5460179040,7160,7160,7160,7160,0
|
|
20250326,153400,5460179040,7160,7160,7160,7160,0
|
|
20250326,153300,5460179040,7160,7160,7160,7160,0
|
|
20250326,153200,5460179040,7160,7160,7160,7160,0
|
|
20250326,153100,5460179040,7160,7160,7160,7160,0
|
|
20250326,153000,5460179040,7160,7160,7160,7160,9438
|
|
20250326,152900,5392602960,7150,7150,7150,7150,0
|
|
20250326,152800,5392602960,7150,7150,7150,7150,0
|
|
20250326,152700,5392602960,7150,7150,7150,7150,0
|
|
20250326,152600,5392602960,7150,7150,7150,7150,0
|
|
20250326,152500,5392602960,7150,7150,7150,7150,0
|
|
20250326,152400,5392602960,7150,7150,7150,7150,0
|
|
20250326,152300,5392602960,7150,7150,7150,7150,0
|
|
20250326,152200,5392602960,7150,7150,7150,7150,0
|
|
20250326,152100,5392602960,7150,7150,7150,7150,0
|
|
20250326,152000,5392602960,7150,7150,7150,7150,0
|
|
20250326,151900,5392602960,7150,7130,7150,7120,913
|
|
20250326,151800,5386097160,7130,7140,7150,7130,4248
|
|
20250326,151700,5355781430,7150,7150,7160,7150,418
|
|
20250326,151600,5352791730,7160,7160,7160,7160,1682
|
|
20250326,151500,5340748610,7150,7160,7160,7150,1473
|
|
20250326,151400,5330212030,7160,7150,7160,7150,2308
|
|
20250326,151300,5313709260,7140,7150,7150,7140,506
|
|
20250326,151200,5310096360,7150,7150,7150,7150,47
|
|
20250326,151100,5309760310,7140,7140,7140,7130,4143
|
|
20250326,151000,5280199530,7130,7120,7130,7120,58
|
|
20250326,150900,5279786040,7140,7140,7140,7140,1007
|
|
20250326,150800,5272596060,7140,7140,7150,7120,6185
|
|
20250326,150700,5228473590,7120,7150,7160,7120,4362
|
|
20250326,150600,5197356110,7150,7150,7170,7150,6313
|
|
20250326,150500,5152217940,7160,7140,7160,7140,5571
|
|
20250326,150400,5112389280,7150,7170,7170,7150,3210
|
|
20250326,150300,5089426910,7170,7180,7180,7160,963
|
|
20250326,150200,5082517180,7180,7170,7190,7160,2693
|
|
20250326,150100,5063188540,7170,7190,7190,7170,4624
|
|
20250326,150000,5030002640,7200,7185,7200,7185,793
|
|
20250326,145900,5024299480,7185,7190,7190,7185,371
|
|
20250326,145800,5021632245,7180,7190,7190,7180,747
|
|
20250326,145700,5016263315,7190,7190,7200,7190,1065
|
|
20250326,145600,5008598955,7190,7190,7200,7190,391
|
|
20250326,145500,5005787595,7210,7205,7210,7190,8981
|
|
20250326,145400,4941073835,7200,7190,7210,7190,4502
|
|
20250326,145300,4908638515,7190,7200,7210,7190,3662
|
|
20250326,145200,4882294635,7200,7210,7220,7200,663
|
|
20250326,145100,4877518485,7210,7220,7220,7200,5239
|
|
20250326,145000,4839750135,7230,7200,7250,7190,13141
|
|
20250326,144900,4744824755,7190,7200,7220,7190,11466
|
|
20250326,144800,4662231215,7210,7190,7220,7170,12607
|
|
20250326,144700,4571551295,7180,7130,7200,7130,26958
|
|
20250326,144600,4378401315,7130,7120,7130,7120,769
|
|
20250326,144500,4372919150,7120,7120,7120,7110,1125
|
|
20250326,144400,4364909300,7120,7120,7130,7120,1371
|
|
20250326,144300,4355142710,7120,7130,7130,7120,280
|
|
20250326,144200,4353147050,7120,7120,7130,7120,576
|
|
20250326,144100,4349040930,7130,7120,7130,7120,196
|
|
20250326,144000,4347645350,7120,7130,7140,7120,1494
|
|
20250326,143900,4336993100,7130,7130,7140,7130,315
|
|
20250326,143800,4334747090,7130,7150,7150,7130,2776
|
|
20250326,143700,4314946480,7140,7140,7150,7130,4733
|
|
20250326,143600,4281124540,7130,7130,7140,7130,361
|
|
20250326,143500,4278550540,7130,7140,7140,7130,1056
|
|
20250326,143400,4271010780,7140,7140,7150,7130,4061
|
|
20250326,143300,4242015710,7140,7140,7150,7130,4347
|
|
20250326,143200,4210974600,7130,7130,7135,7120,1534
|
|
20250326,143100,4200037010,7140,7130,7140,7130,1030
|
|
20250326,143000,4192693050,7130,7120,7130,7120,942
|
|
20250326,142900,4185979630,7120,7130,7140,7120,3174
|
|
20250326,142800,4163345280,7130,7120,7130,7120,1610
|
|
20250326,142700,4151868960,7120,7120,7130,7110,2467
|
|
20250326,142600,4134296520,7110,7110,7120,7110,70
|
|
20250326,142500,4133798720,7110,7120,7130,7110,174
|
|
20250326,142400,4132558910,7120,7110,7120,7110,1255
|
|
20250326,142300,4123623880,7110,7110,7120,7110,452
|
|
20250326,142200,4120405870,7120,7120,7130,7110,2479
|
|
20250326,142100,4102755930,7120,7110,7140,7110,8492
|
|
20250326,142000,4042264380,7110,7100,7110,7100,1608
|
|
20250326,141900,4030835430,7100,7100,7110,7100,3686
|
|
20250326,141800,4004664770,7100,7090,7100,7090,237
|
|
20250326,141700,4002982670,7090,7090,7100,7090,19
|
|
20250326,141600,4002847900,7090,7090,7100,7090,761
|
|
20250326,141500,3997447630,7100,7090,7100,7090,568
|
|
20250326,141400,3993415450,7090,7090,7100,7080,675
|
|
20250326,141300,3988625070,7090,7090,7090,7080,250
|
|
20250326,141200,3986853130,7090,7100,7100,7080,102
|
|
20250326,141100,3986130520,7090,7090,7090,7080,74
|
|
20250326,141000,3985606060,7090,7090,7090,7080,58
|
|
20250326,140900,3985194860,7090,7080,7090,7080,723
|
|
20250326,140800,3980069800,7090,7090,7100,7080,2133
|
|
20250326,140700,3964946870,7090,7100,7100,7090,35
|
|
20250326,140600,3964698560,7090,7100,7110,7090,3414
|
|
20250326,140500,3940459160,7100,7070,7100,7070,6083
|
|
20250326,140400,3897340220,7070,7080,7080,7070,808
|
|
20250326,140300,3891620240,7080,7070,7080,7070,2255
|
|
20250326,140200,3875655270,7070,7070,7080,7070,265
|
|
20250326,140100,3873781650,7070,7070,7080,7070,2253
|
|
20250326,140000,3857852880,7070,7070,7080,7070,17
|
|
20250326,135900,3857732620,7070,7075,7080,7070,167
|
|
20250326,135800,3856551230,7080,7060,7080,7060,1286
|
|
20250326,135700,3847458770,7060,7070,7070,7060,772
|
|
20250326,135600,3842000870,7070,7070,7070,7060,405
|
|
20250326,135500,3839137660,7060,7070,7070,7060,109
|
|
20250326,135400,3838367770,7060,7060,7060,7060,134
|
|
20250326,135300,3837421730,7060,7070,7070,7060,97
|
|
20250326,135200,3836736520,7070,7060,7070,7060,1211
|
|
20250326,135100,3828175280,7060,7060,7070,7050,58
|
|
20250326,135000,3827765760,7060,7060,7060,7050,134
|
|
20250326,134900,3826819760,7060,7050,7060,7050,135
|
|
20250326,134800,3825866950,7050,7060,7060,7050,124
|
|
20250326,134700,3824992360,7060,7060,7070,7050,1133
|
|
20250326,134600,3816993560,7060,7060,7070,7060,24
|
|
20250326,134500,3816824060,7070,7070,7070,7060,731
|
|
20250326,134400,3811656400,7070,7070,7080,7060,1408
|
|
20250326,134300,3801701900,7080,7040,7080,7040,8657
|
|
20250326,134200,3740551580,7040,7040,7050,7040,1353
|
|
20250326,134100,3731015380,7040,7040,7050,7040,19
|
|
20250326,134000,3730881560,7040,7040,7050,7040,35
|
|
20250326,133900,3730635090,7040,7040,7050,7040,15
|
|
20250326,133800,3730529430,7040,7040,7050,7040,144
|
|
20250326,133700,3729515600,7040,7050,7050,7040,23
|
|
20250326,133600,3729353620,7050,7040,7050,7030,363
|
|
20250326,133500,3726798130,7030,7045,7050,7030,3634
|
|
20250326,133400,3701208305,7045,7050,7050,7040,182
|
|
20250326,133300,3699925930,7040,7050,7060,7040,54
|
|
20250326,133200,3699545640,7050,7040,7050,7040,435
|
|
20250326,133100,3696479320,7040,7040,7050,7040,115
|
|
20250326,133000,3695668850,7050,7050,7050,7040,2134
|
|
20250326,132900,3680624310,7040,7030,7050,7030,2344
|
|
20250326,132800,3664124160,7020,7020,7030,7020,1148
|
|
20250326,132700,3656065140,7020,7030,7030,7020,1755
|
|
20250326,132600,3643727590,7030,7030,7030,7030,1004
|
|
20250326,132500,3636669470,7030,7030,7030,7030,61
|
|
20250326,132400,3636240640,7030,7040,7040,7030,19
|
|
20250326,132300,3636106980,7030,7040,7040,7030,761
|
|
20250326,132200,3630750170,7040,7040,7050,7040,3378
|
|
20250326,132100,3606943870,7040,7030,7050,7030,1289
|
|
20250326,132000,3597857340,7040,7040,7040,7030,760
|
|
20250326,131900,3592507020,7040,7030,7040,7030,821
|
|
20250326,131800,3586734310,7040,7030,7040,7020,3796
|
|
20250326,131700,3560069260,7030,7030,7030,7020,413
|
|
20250326,131600,3557165960,7040,7040,7040,7030,474
|
|
20250326,131500,3553829050,7030,7020,7030,7020,722
|
|
20250326,131400,3548753890,7020,7030,7030,7020,835
|
|
20250326,131300,3542883940,7020,7020,7020,7020,70
|
|
20250326,131200,3542392540,7020,7020,7020,7020,168
|
|
20250326,131100,3541213180,7010,7010,7020,7010,87
|
|
20250326,131000,3540603060,7020,7020,7020,7020,2028
|
|
20250326,130900,3526366500,7020,7020,7020,7020,2015
|
|
20250326,130800,3512221200,7020,7020,7020,7020,136
|
|
20250326,130700,3511266480,7020,7020,7020,7020,62
|
|
20250326,130600,3510831240,7020,7030,7030,7020,207
|
|
20250326,130500,3509376690,7030,7040,7040,7030,1574
|
|
20250326,130400,3498305530,7030,7010,7040,7010,5170
|
|
20250326,130300,3461946390,7020,7020,7020,7020,3633
|
|
20250326,130200,3436442730,7010,7010,7010,7010,187
|
|
20250326,130100,3435131860,7010,7010,7010,7010,54
|
|
20250326,130000,3434753320,7010,7010,7020,7010,2134
|
|
20250326,125900,3419787690,7020,7020,7020,7010,91
|
|
20250326,125800,3419149280,7010,7020,7020,7010,408
|
|
20250326,125700,3416285210,7020,7020,7020,7020,82
|
|
20250326,125600,3415709570,7020,7020,7020,7020,71
|
|
20250326,125500,3415211150,7020,7030,7030,7020,16
|
|
20250326,125400,3415098820,7010,7020,7020,7010,111
|
|
20250326,125300,3414319770,7020,7010,7020,7010,333
|
|
20250326,125200,3411982730,7020,7025,7025,7020,2382
|
|
20250326,125100,3395261075,7025,7025,7025,7025,47
|
|
20250326,125000,3394930900,7020,7030,7030,7020,2414
|
|
20250326,124900,3377960520,7030,7030,7030,7030,14
|
|
20250326,124800,3377862100,7030,7030,7030,7030,44
|
|
20250326,124700,3377552780,7040,7040,7040,7030,1971
|
|
20250326,124600,3363677540,7040,7040,7040,7040,14
|
|
20250326,124500,3363578980,7040,7040,7040,7040,24
|
|
20250326,124400,3363410020,7040,7040,7040,7040,651
|
|
20250326,124300,3358826980,7040,7040,7040,7040,421
|
|
20250326,124200,3355863140,7040,7040,7040,7040,54
|
|
20250326,124100,3355482980,7040,7030,7040,7020,3775
|
|
20250326,124000,3328908010,7030,7030,7030,7020,466
|
|
20250326,123900,3325632070,7030,7010,7030,7000,2108
|
|
20250326,123800,3310821590,7010,7000,7010,7000,580
|
|
20250326,123700,3306756530,7000,7000,7000,7000,65
|
|
20250326,123600,3306301530,7000,7000,7000,7000,30
|
|
20250326,123500,3306091530,7000,7000,7000,7000,780
|
|
20250326,123400,3300631530,7000,7000,7010,7000,32224
|
|
20250326,123300,3075061680,7000,7020,7020,7000,1885
|
|
20250326,123200,3061847680,7010,7020,7030,7010,184
|
|
20250326,123100,3060556460,7020,7020,7020,7020,1043
|
|
20250326,123000,3053234600,7030,7020,7030,7020,611
|
|
20250326,122900,3048943360,7030,7010,7030,7010,1790
|
|
20250326,122800,3036381240,7010,7010,7020,7000,1166
|
|
20250326,122700,3028207610,7020,7010,7020,7010,885
|
|
20250326,122600,3022003150,7020,7020,7020,7010,851
|
|
20250326,122500,3016037350,7020,7030,7040,7020,4528
|
|
20250326,122400,2984250280,7030,7030,7030,7030,108
|
|
20250326,122300,2983491040,7030,7030,7030,7030,20
|
|
20250326,122200,2983350440,7030,7040,7040,7030,2945
|
|
20250326,122100,2962647050,7040,7040,7040,7040,133
|
|
20250326,122000,2961710730,7040,7040,7040,7040,513
|
|
20250326,121900,2958099210,7040,7050,7050,7040,240
|
|
20250326,121800,2956407410,7050,7050,7050,7050,15
|
|
20250326,121700,2956301660,7050,7050,7050,7050,302
|
|
20250326,121600,2954172560,7050,7050,7050,7050,301
|
|
20250326,121500,2952050510,7050,7050,7050,7050,43
|
|
20250326,121400,2951747360,7050,7050,7050,7050,298
|
|
20250326,121300,2949646460,7050,7050,7050,7050,25
|
|
20250326,121200,2949470210,7050,7050,7050,7050,15
|
|
20250326,121100,2949364460,7050,7060,7060,7050,1988
|
|
20250326,121000,2935329270,7060,7050,7060,7050,800
|
|
20250326,120900,2929686230,7050,7030,7050,7030,4024
|
|
20250326,120800,2901344840,7030,7030,7030,7020,49
|
|
20250326,120700,2901000410,7030,7030,7030,7020,220
|
|
20250326,120600,2899454130,7030,7030,7030,7020,108
|
|
20250326,120500,2898695370,7030,7030,7030,7030,68
|
|
20250326,120400,2898217330,7030,7030,7030,7020,140
|
|
20250326,120300,2897233770,7030,7030,7030,7030,579
|
|
20250326,120200,2893163400,7030,7030,7030,7030,67
|
|
20250326,120100,2892692390,7030,7030,7030,7030,105
|
|
20250326,120000,2891954240,7030,7030,7030,7030,53
|
|
20250326,115900,2891581650,7030,7030,7030,7030,46
|
|
20250326,115800,2891258270,7030,7020,7030,7020,138
|
|
20250326,115700,2890288810,7020,7030,7030,7020,1678
|
|
20250326,115600,2878506980,7030,7030,7030,7030,924
|
|
20250326,115500,2872011260,7030,7030,7030,7030,65
|
|
20250326,115400,2871554310,7030,7030,7030,7030,622
|
|
20250326,115300,2867181650,7030,7040,7040,7030,63
|
|
20250326,115200,2866738460,7040,7040,7040,7040,415
|
|
20250326,115100,2863816860,7040,7040,7040,7040,57
|
|
20250326,115000,2863415580,7040,7040,7040,7040,64
|
|
20250326,114900,2862965020,7040,7040,7040,7040,5
|
|
20250326,114800,2862929820,7040,7040,7040,7040,24
|
|
20250326,114700,2862760860,7040,7040,7040,7040,58
|
|
20250326,114600,2862352540,7040,7050,7050,7040,67
|
|
20250326,114500,2861880790,7050,7040,7050,7040,53
|
|
20250326,114400,2861507270,7040,7040,7050,7040,50
|
|
20250326,114300,2861154860,7040,7050,7050,7040,111
|
|
20250326,114200,2860372760,7050,7050,7050,7050,58
|
|
20250326,114100,2859963860,7040,7040,7040,7040,69
|
|
20250326,114000,2859478100,7050,7050,7050,7040,98
|
|
20250326,113900,2858787700,7050,7050,7050,7040,107
|
|
20250326,113800,2858033450,7050,7050,7050,7040,635
|
|
20250326,113700,2853556830,7050,7040,7050,7040,119
|
|
20250326,113600,2852718390,7050,7050,7050,7040,109
|
|
20250326,113500,2851950430,7050,7050,7050,7040,219
|
|
20250326,113400,2850406590,7050,7040,7050,7040,103
|
|
20250326,113300,2849681420,7040,7040,7040,7040,61
|
|
20250326,113200,2849251980,7040,7040,7050,7040,87
|
|
20250326,113100,2848638740,7040,7050,7050,7040,824
|
|
20250326,113000,2842834060,7050,7050,7050,7040,329
|
|
20250326,112900,2840515090,7050,7050,7050,7050,136
|
|
20250326,112800,2839556290,7040,7040,7050,7040,1435
|
|
20250326,112700,2829449830,7050,7050,7050,7050,783
|
|
20250326,112600,2823929680,7060,7050,7060,7050,134
|
|
20250326,112500,2822984490,7060,7060,7060,7060,1007
|
|
20250326,112400,2815875070,7060,7060,7060,7050,104
|
|
20250326,112300,2815141030,7050,7050,7050,7050,54
|
|
20250326,112200,2814760330,7060,7060,7060,7060,274
|
|
20250326,112100,2812825890,7060,7050,7060,7050,69
|
|
20250326,112000,2812338990,7050,7060,7060,7050,148
|
|
20250326,111900,2811294650,7070,7060,7070,7060,40
|
|
20250326,111800,2811012240,7060,7060,7060,7060,60
|
|
20250326,111700,2810588640,7060,7070,7070,7060,2014
|
|
20250326,111600,2796366760,7070,7070,7070,7070,211
|
|
20250326,111500,2794874990,7070,7070,7080,7070,186
|
|
20250326,111400,2793558950,7080,7070,7080,7070,100
|
|
20250326,111300,2792851590,7070,7070,7070,7070,203
|
|
20250326,111200,2791416380,7070,7080,7080,7070,186
|
|
20250326,111100,2790100310,7080,7080,7080,7080,223
|
|
20250326,111000,2788521470,7080,7080,7080,7080,80
|
|
20250326,110900,2787955070,7080,7090,7090,7080,103
|
|
20250326,110800,2787225030,7090,7090,7090,7090,10
|
|
20250326,110700,2787154130,7090,7100,7100,7090,2195
|
|
20250326,110600,2771569820,7110,7100,7120,7090,3655
|
|
20250326,110500,2745581280,7100,7090,7110,7090,1816
|
|
20250326,110400,2732688320,7090,7080,7090,7070,877
|
|
20250326,110300,2726472700,7070,7070,7080,7060,2986
|
|
20250326,110200,2705350690,7070,7070,7070,7070,152
|
|
20250326,110100,2704276050,7070,7070,7070,7070,143
|
|
20250326,110000,2703265040,7070,7070,7070,7070,561
|
|
20250326,105900,2699298770,7070,7080,7080,7070,1802
|
|
20250326,105800,2686547950,7080,7080,7090,7080,46
|
|
20250326,105700,2686222210,7080,7080,7080,7080,636
|
|
20250326,105600,2681719330,7080,7080,7080,7080,58
|
|
20250326,105500,2681308690,7080,7090,7090,7080,193
|
|
20250326,105400,2679942220,7080,7090,7090,7080,181
|
|
20250326,105300,2678659030,7080,7080,7100,7070,2288
|
|
20250326,105200,2662425550,7080,7060,7090,7060,4713
|
|
20250326,105100,2629076200,7060,7060,7060,7050,148
|
|
20250326,105000,2628031410,7060,7050,7060,7050,72
|
|
20250326,104900,2627523140,7050,7070,7070,7050,2603
|
|
20250326,104800,2609132680,7070,7070,7070,7060,163
|
|
20250326,104700,2607980320,7070,7080,7090,7070,2842
|
|
20250326,104600,2587872910,7070,7070,7080,7070,607
|
|
20250326,104500,2583575920,7070,7080,7080,7070,3155
|
|
20250326,104400,2561268960,7080,7100,7100,7080,1933
|
|
20250326,104300,2547557040,7110,7120,7130,7110,2475
|
|
20250326,104200,2529937850,7130,7130,7140,7120,4255
|
|
20250326,104100,2499589230,7120,7110,7130,7110,1973
|
|
20250326,104000,2485538160,7120,7120,7120,7100,1722
|
|
20250326,103900,2473280240,7120,7070,7120,7060,13525
|
|
20250326,103800,2377361990,7070,7050,7070,7050,3070
|
|
20250326,103700,2355679340,7050,7060,7060,7050,1170
|
|
20250326,103600,2347428030,7060,7020,7060,7010,3246
|
|
20250326,103500,2324564870,7020,7030,7030,7020,405
|
|
20250326,103400,2321718420,7040,7040,7050,7030,1832
|
|
20250326,103300,2308830530,7040,7000,7040,7000,5268
|
|
20250326,103200,2271794360,7000,7010,7010,7000,1669
|
|
20250326,103100,2260095320,7010,7010,7020,7010,617
|
|
20250326,103000,2255765120,7010,7020,7020,7010,441
|
|
20250326,102900,2252669550,7020,7020,7030,7020,1633
|
|
20250326,102800,2241203250,7030,7030,7030,7030,1564
|
|
20250326,102700,2230208330,7050,7060,7060,7050,2905
|
|
20250326,102600,2209719030,7070,7060,7080,7050,6654
|
|
20250326,102500,2162700510,7050,7050,7060,7040,4513
|
|
20250326,102400,2130848170,7050,7020,7050,7020,6627
|
|
20250326,102300,2084183370,7030,7020,7030,7010,2639
|
|
20250326,102200,2065654200,7020,7010,7030,7000,5576
|
|
20250326,102100,2026507480,7010,7000,7010,7000,2130
|
|
20250326,102000,2011581510,7000,7000,7000,6990,2339
|
|
20250326,101900,1995208770,7000,6970,7010,6970,6455
|
|
20250326,101800,1950095880,6960,6970,6970,6960,160
|
|
20250326,101700,1948981680,6970,6960,6980,6950,1171
|
|
20250326,101600,1940818940,6960,6970,6970,6960,665
|
|
20250326,101500,1936189820,6960,6960,6960,6950,617
|
|
20250326,101400,1931895790,6960,6950,6960,6940,811
|
|
20250326,101300,1926253960,6950,6960,6970,6950,1092
|
|
20250326,101200,1918655150,6960,6960,6960,6950,1712
|
|
20250326,101100,1906740540,6960,6920,6960,6920,7373
|
|
20250326,101000,1855590090,6910,6910,6930,6910,2042
|
|
20250326,100900,1841471450,6910,6920,6920,6910,85
|
|
20250326,100800,1840883930,6920,6930,6930,6920,790
|
|
20250326,100700,1835409270,6930,6920,6930,6920,28
|
|
20250326,100600,1835215280,6930,6920,6940,6920,1535
|
|
20250326,100500,1824593010,6930,6950,6950,6930,67
|
|
20250326,100400,1824128370,6950,6920,6950,6920,837
|
|
20250326,100300,1818323920,6930,6950,6950,6930,1263
|
|
20250326,100200,1809562150,6950,6910,6950,6910,4976
|
|
20250326,100100,1775070495,6910,6910,6920,6910,41
|
|
20250326,100000,1774787175,6910,6910,6910,6910,15
|
|
20250326,095900,1774683525,6910,6880,6910,6880,3941
|
|
20250326,095800,1747494595,6880,6890,6890,6880,3018
|
|
20250326,095700,1726701575,6890,6870,6890,6870,1635
|
|
20250326,095600,1715451545,6870,6870,6870,6870,2358
|
|
20250326,095500,1699252085,6870,6870,6870,6870,65
|
|
20250326,095400,1698805535,6880,6880,6890,6880,3369
|
|
20250326,095300,1675623415,6890,6860,6890,6860,4378
|
|
20250326,095200,1645523115,6860,6870,6870,6850,76
|
|
20250326,095100,1645001725,6870,6860,6870,6850,308
|
|
20250326,095000,1642888775,6850,6860,6860,6850,1903
|
|
20250326,094900,1629836935,6860,6860,6860,6860,444
|
|
20250326,094800,1626791095,6860,6870,6870,6860,42
|
|
20250326,094700,1626502875,6870,6870,6870,6860,1014
|
|
20250326,094600,1619536795,6860,6880,6880,6860,484
|
|
20250326,094500,1616216485,6870,6870,6880,6860,1226
|
|
20250326,094400,1607794405,6870,6860,6870,6860,31
|
|
20250326,094300,1607581575,6850,6850,6860,6840,1716
|
|
20250326,094200,1595828405,6850,6830,6850,6830,2242
|
|
20250326,094100,1580486625,6830,6840,6850,6820,32567
|
|
20250326,094000,1357733005,6840,6860,6860,6840,51969
|
|
20250326,093900,1001819885,6860,6860,6860,6850,2083
|
|
20250326,093800,987533435,6860,6870,6870,6860,4557
|
|
20250326,093700,956252725,6880,6890,6890,6880,2296
|
|
20250326,093600,940446165,6890,6900,6900,6890,738
|
|
20250326,093500,935354065,6900,6900,6900,6900,262
|
|
20250326,093400,933546265,6900,6900,6900,6900,272
|
|
20250326,093300,931669465,6910,6920,6920,6900,136
|
|
20250326,093200,930730475,6920,6870,6940,6860,3829
|
|
20250326,093100,904283705,6880,6870,6880,6860,174
|
|
20250326,093000,903089335,6870,6860,6870,6860,109
|
|
20250326,092900,902340625,6860,6870,6870,6860,1467
|
|
20250326,092800,892276845,6870,6870,6870,6860,1852
|
|
20250326,092700,879564085,6870,6860,6870,6850,1484
|
|
20250326,092600,869381065,6870,6870,6870,6870,328
|
|
20250326,092500,867127705,6870,6870,6870,6870,248
|
|
20250326,092400,865423945,6880,6885,6890,6870,5065
|
|
20250326,092300,830582010,6880,6880,6880,6880,346
|
|
20250326,092200,828201530,6880,6870,6900,6870,4342
|
|
20250326,092100,798368150,6860,6860,6860,6850,2274
|
|
20250326,092000,782775950,6870,6890,6890,6860,2355
|
|
20250326,091900,766587710,6890,6900,6900,6890,249
|
|
20250326,091800,764872090,6890,6900,6900,6880,745
|
|
20250326,091700,759739140,6900,6880,6900,6870,737
|
|
20250326,091600,754666140,6870,6860,6880,6860,1147
|
|
20250326,091500,746796620,6860,6870,6870,6850,2035
|
|
20250326,091400,732830380,6870,6870,6870,6850,4193
|
|
20250326,091300,704080380,6880,6840,6980,6840,9927
|
|
20250326,091200,635814420,6840,6850,6860,6830,15701
|
|
20250326,091100,528466060,6860,6850,6860,6850,313
|
|
20250326,091000,526319380,6860,6840,6860,6830,9891
|
|
20250326,090900,458644090,6840,6850,6860,6830,18918
|
|
20250326,090800,329289620,6840,6870,6870,6840,8618
|
|
20250326,090700,270269050,6850,6890,6890,6850,8722
|
|
20250326,090600,210338120,6880,6910,6920,6880,7577
|
|
20250326,090500,158126150,6910,6960,6960,6910,13954
|
|
20250326,090400,61444510,6970,6980,6980,6940,2008
|
|
20250326,090300,47482880,6980,6990,6990,6960,356
|
|
20250326,090200,45004540,6980,6960,6980,6950,406
|
|
20250326,090100,42178820,6950,6960,6960,6950,1402
|
|
20250326,090000,32431270,6980,6940,6980,6940,4593
|