671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,200800,9632001410,7420,7420,7420,7420,14067
|
|
20250328,200700,9632001410,7420,7420,7420,7420,0
|
|
20250328,200600,9632001410,7420,7420,7420,7420,0
|
|
20250328,200500,9632001410,7420,7420,7420,7420,0
|
|
20250328,200400,9632001410,7420,7420,7420,7420,0
|
|
20250328,200300,9632001410,7420,7420,7420,7420,0
|
|
20250328,200200,9632001410,7420,7420,7420,7420,0
|
|
20250328,200100,9632001410,7420,7420,7420,7420,0
|
|
20250328,200000,9632001410,7420,7420,7420,7420,0
|
|
20250328,195900,9632001410,7420,7420,7420,7420,0
|
|
20250328,195800,9632001410,7420,7420,7420,7420,0
|
|
20250328,195700,9632001410,7420,7420,7420,7420,0
|
|
20250328,195600,9632001410,7420,7420,7420,7420,0
|
|
20250328,195500,9632001410,7420,7420,7420,7420,0
|
|
20250328,195400,9632001410,7420,7420,7420,7420,0
|
|
20250328,195300,9632001410,7420,7420,7420,7420,0
|
|
20250328,195200,9632001410,7420,7420,7420,7420,0
|
|
20250328,195100,9632001410,7420,7420,7420,7420,0
|
|
20250328,195000,9632001410,7420,7420,7420,7420,0
|
|
20250328,194900,9632001410,7420,7420,7420,7420,0
|
|
20250328,194800,9632001410,7420,7420,7420,7420,0
|
|
20250328,194700,9632001410,7420,7420,7420,7420,0
|
|
20250328,194600,9632001410,7420,7420,7420,7420,0
|
|
20250328,194500,9632001410,7420,7420,7420,7420,0
|
|
20250328,194400,9632001410,7420,7420,7420,7420,0
|
|
20250328,194300,9632001410,7420,7420,7420,7420,0
|
|
20250328,194200,9632001410,7420,7420,7420,7420,0
|
|
20250328,194100,9632001410,7420,7420,7420,7420,0
|
|
20250328,194000,9632001410,7420,7420,7420,7420,0
|
|
20250328,193900,9632001410,7420,7420,7420,7420,0
|
|
20250328,193800,9632001410,7420,7420,7420,7420,14067
|
|
20250328,193700,9632001410,7420,7420,7420,7420,0
|
|
20250328,193600,9632001410,7420,7420,7420,7420,0
|
|
20250328,193500,9632001410,7420,7420,7420,7420,0
|
|
20250328,193400,9632001410,7420,7420,7420,7420,0
|
|
20250328,193300,9632001410,7420,7420,7420,7420,0
|
|
20250328,193200,9632001410,7420,7420,7420,7420,0
|
|
20250328,193100,9632001410,7420,7420,7420,7420,0
|
|
20250328,193000,9632001410,7420,7420,7420,7420,0
|
|
20250328,192900,9632001410,7420,7420,7420,7420,0
|
|
20250328,192800,9632001410,7420,7420,7420,7420,0
|
|
20250328,192700,9632001410,7420,7420,7420,7420,0
|
|
20250328,192600,9632001410,7420,7420,7420,7420,0
|
|
20250328,192500,9632001410,7420,7420,7420,7420,0
|
|
20250328,192400,9632001410,7420,7420,7420,7420,0
|
|
20250328,192300,9632001410,7420,7420,7420,7420,0
|
|
20250328,192200,9632001410,7420,7420,7420,7420,0
|
|
20250328,192100,9632001410,7420,7420,7420,7420,0
|
|
20250328,192000,9632001410,7420,7420,7420,7420,0
|
|
20250328,191900,9632001410,7420,7420,7420,7420,0
|
|
20250328,191800,9632001410,7420,7420,7420,7420,0
|
|
20250328,191700,9632001410,7420,7420,7420,7420,0
|
|
20250328,191600,9632001410,7420,7420,7420,7420,0
|
|
20250328,191500,9632001410,7420,7420,7420,7420,0
|
|
20250328,191400,9632001410,7420,7420,7420,7420,0
|
|
20250328,191300,9632001410,7420,7420,7420,7420,0
|
|
20250328,191200,9632001410,7420,7420,7420,7420,0
|
|
20250328,191100,9632001410,7420,7420,7420,7420,0
|
|
20250328,191000,9632001410,7420,7420,7420,7420,0
|
|
20250328,190900,9632001410,7420,7420,7420,7420,0
|
|
20250328,190800,9632001410,7420,7420,7420,7420,14067
|
|
20250328,190700,9632001410,7420,7420,7420,7420,0
|
|
20250328,190600,9632001410,7420,7420,7420,7420,0
|
|
20250328,190500,9632001410,7420,7420,7420,7420,0
|
|
20250328,190400,9632001410,7420,7420,7420,7420,0
|
|
20250328,190300,9632001410,7420,7420,7420,7420,0
|
|
20250328,190200,9632001410,7420,7420,7420,7420,0
|
|
20250328,190100,9632001410,7420,7420,7420,7420,0
|
|
20250328,190000,9632001410,7420,7420,7420,7420,0
|
|
20250328,185900,9632001410,7420,7420,7420,7420,0
|
|
20250328,185800,9632001410,7420,7420,7420,7420,0
|
|
20250328,185700,9632001410,7420,7420,7420,7420,0
|
|
20250328,185600,9632001410,7420,7420,7420,7420,0
|
|
20250328,185500,9632001410,7420,7420,7420,7420,0
|
|
20250328,185400,9632001410,7420,7420,7420,7420,0
|
|
20250328,185300,9632001410,7420,7420,7420,7420,0
|
|
20250328,185200,9632001410,7420,7420,7420,7420,0
|
|
20250328,185100,9632001410,7420,7420,7420,7420,0
|
|
20250328,185000,9632001410,7420,7420,7420,7420,0
|
|
20250328,184900,9632001410,7420,7420,7420,7420,0
|
|
20250328,184800,9632001410,7420,7420,7420,7420,0
|
|
20250328,184700,9632001410,7420,7420,7420,7420,0
|
|
20250328,184600,9632001410,7420,7420,7420,7420,0
|
|
20250328,184500,9632001410,7420,7420,7420,7420,0
|
|
20250328,184400,9632001410,7420,7420,7420,7420,0
|
|
20250328,184300,9632001410,7420,7420,7420,7420,0
|
|
20250328,184200,9632001410,7420,7420,7420,7420,0
|
|
20250328,184100,9632001410,7420,7420,7420,7420,0
|
|
20250328,184000,9632001410,7420,7420,7420,7420,0
|
|
20250328,183900,9632001410,7420,7420,7420,7420,0
|
|
20250328,183800,9632001410,7420,7420,7420,7420,14067
|
|
20250328,183700,9632001410,7420,7420,7420,7420,0
|
|
20250328,183600,9632001410,7420,7420,7420,7420,0
|
|
20250328,183500,9632001410,7420,7420,7420,7420,0
|
|
20250328,183400,9632001410,7420,7420,7420,7420,0
|
|
20250328,183300,9632001410,7420,7420,7420,7420,0
|
|
20250328,183200,9632001410,7420,7420,7420,7420,0
|
|
20250328,183100,9632001410,7420,7420,7420,7420,0
|
|
20250328,183000,9632001410,7420,7420,7420,7420,0
|
|
20250328,182900,9632001410,7420,7420,7420,7420,0
|
|
20250328,182800,9632001410,7420,7420,7420,7420,0
|
|
20250328,182700,9632001410,7420,7420,7420,7420,0
|
|
20250328,182600,9632001410,7420,7420,7420,7420,0
|
|
20250328,182500,9632001410,7420,7420,7420,7420,0
|
|
20250328,182400,9632001410,7420,7420,7420,7420,0
|
|
20250328,182300,9632001410,7420,7420,7420,7420,0
|
|
20250328,182200,9632001410,7420,7420,7420,7420,0
|
|
20250328,182100,9632001410,7420,7420,7420,7420,0
|
|
20250328,182000,9632001410,7420,7420,7420,7420,0
|
|
20250328,181900,9632001410,7420,7420,7420,7420,0
|
|
20250328,181800,9632001410,7420,7420,7420,7420,0
|
|
20250328,181700,9632001410,7420,7420,7420,7420,0
|
|
20250328,181600,9632001410,7420,7420,7420,7420,0
|
|
20250328,181500,9632001410,7420,7420,7420,7420,0
|
|
20250328,181400,9632001410,7420,7420,7420,7420,0
|
|
20250328,181300,9632001410,7420,7420,7420,7420,0
|
|
20250328,181200,9632001410,7420,7420,7420,7420,0
|
|
20250328,181100,9632001410,7420,7420,7420,7420,0
|
|
20250328,181000,9632001410,7420,7420,7420,7420,0
|
|
20250328,180900,9632001410,7420,7420,7420,7420,0
|
|
20250328,180800,9632001410,7420,7420,7420,7420,14067
|
|
20250328,180700,9632001410,7420,7420,7420,7420,0
|
|
20250328,180600,9632001410,7420,7420,7420,7420,0
|
|
20250328,180500,9632001410,7420,7420,7420,7420,0
|
|
20250328,180400,9632001410,7420,7420,7420,7420,0
|
|
20250328,180300,9632001410,7420,7420,7420,7420,0
|
|
20250328,180200,9632001410,7420,7420,7420,7420,0
|
|
20250328,180100,9632001410,7420,7420,7420,7420,0
|
|
20250328,180000,9632001410,7420,7420,7420,7420,0
|
|
20250328,175900,9632001410,7420,7420,7420,7420,0
|
|
20250328,175800,9632001410,7420,7420,7420,7420,0
|
|
20250328,175700,9632001410,7420,7420,7420,7420,0
|
|
20250328,175600,9632001410,7420,7420,7420,7420,0
|
|
20250328,175500,9632001410,7420,7420,7420,7420,0
|
|
20250328,175400,9632001410,7420,7420,7420,7420,0
|
|
20250328,175300,9632001410,7420,7420,7420,7420,0
|
|
20250328,175200,9632001410,7420,7420,7420,7420,0
|
|
20250328,175100,9632001410,7420,7420,7420,7420,0
|
|
20250328,175000,9632001410,7420,7420,7420,7420,0
|
|
20250328,174900,9632001410,7420,7420,7420,7420,0
|
|
20250328,174800,9632001410,7420,7420,7420,7420,0
|
|
20250328,174700,9632001410,7420,7420,7420,7420,0
|
|
20250328,174600,9632001410,7420,7420,7420,7420,0
|
|
20250328,174500,9632001410,7420,7420,7420,7420,0
|
|
20250328,174400,9632001410,7420,7420,7420,7420,0
|
|
20250328,174300,9632001410,7420,7420,7420,7420,0
|
|
20250328,174200,9632001410,7420,7420,7420,7420,0
|
|
20250328,174100,9632001410,7420,7420,7420,7420,0
|
|
20250328,174000,9632001410,7420,7420,7420,7420,0
|
|
20250328,173900,9632001410,7420,7420,7420,7420,0
|
|
20250328,173800,9632001410,7420,7420,7420,7420,14067
|
|
20250328,173700,9632001410,7420,7420,7420,7420,0
|
|
20250328,173600,9632001410,7420,7420,7420,7420,0
|
|
20250328,173500,9632001410,7420,7420,7420,7420,0
|
|
20250328,173400,9632001410,7420,7420,7420,7420,0
|
|
20250328,173300,9632001410,7420,7420,7420,7420,0
|
|
20250328,173200,9632001410,7420,7420,7420,7420,0
|
|
20250328,173100,9632001410,7420,7420,7420,7420,0
|
|
20250328,173000,9632001410,7420,7420,7420,7420,0
|
|
20250328,172900,9632001410,7420,7420,7420,7420,0
|
|
20250328,172800,9632001410,7420,7420,7420,7420,0
|
|
20250328,172700,9632001410,7420,7420,7420,7420,0
|
|
20250328,172600,9632001410,7420,7420,7420,7420,0
|
|
20250328,172500,9632001410,7420,7420,7420,7420,0
|
|
20250328,172400,9632001410,7420,7420,7420,7420,0
|
|
20250328,172300,9632001410,7420,7420,7420,7420,0
|
|
20250328,172200,9632001410,7420,7420,7420,7420,0
|
|
20250328,172100,9632001410,7420,7420,7420,7420,0
|
|
20250328,172000,9632001410,7420,7420,7420,7420,0
|
|
20250328,171900,9632001410,7420,7420,7420,7420,0
|
|
20250328,171800,9632001410,7420,7420,7420,7420,0
|
|
20250328,171700,9632001410,7420,7420,7420,7420,0
|
|
20250328,171600,9632001410,7420,7420,7420,7420,0
|
|
20250328,171500,9632001410,7420,7420,7420,7420,0
|
|
20250328,171400,9632001410,7420,7420,7420,7420,0
|
|
20250328,171300,9632001410,7420,7420,7420,7420,0
|
|
20250328,171200,9632001410,7420,7420,7420,7420,0
|
|
20250328,171100,9632001410,7420,7420,7420,7420,0
|
|
20250328,171000,9632001410,7420,7420,7420,7420,0
|
|
20250328,170900,9632001410,7420,7420,7420,7420,0
|
|
20250328,170800,9632001410,7420,7420,7420,7420,14067
|
|
20250328,170700,9632001410,7420,7420,7420,7420,0
|
|
20250328,170600,9632001410,7420,7420,7420,7420,0
|
|
20250328,170500,9632001410,7420,7420,7420,7420,0
|
|
20250328,170400,9632001410,7420,7420,7420,7420,0
|
|
20250328,170300,9632001410,7420,7420,7420,7420,0
|
|
20250328,170200,9632001410,7420,7420,7420,7420,0
|
|
20250328,170100,9632001410,7420,7420,7420,7420,0
|
|
20250328,170000,9632001410,7420,7420,7420,7420,0
|
|
20250328,165900,9632001410,7420,7420,7420,7420,0
|
|
20250328,165800,9632001410,7420,7420,7420,7420,0
|
|
20250328,165700,9632001410,7420,7420,7420,7420,0
|
|
20250328,165600,9632001410,7420,7420,7420,7420,0
|
|
20250328,165500,9632001410,7420,7420,7420,7420,0
|
|
20250328,165400,9632001410,7420,7420,7420,7420,0
|
|
20250328,165300,9632001410,7420,7420,7420,7420,0
|
|
20250328,165200,9632001410,7420,7420,7420,7420,0
|
|
20250328,165100,9632001410,7420,7420,7420,7420,0
|
|
20250328,165000,9632001410,7420,7420,7420,7420,0
|
|
20250328,164900,9632001410,7420,7420,7420,7420,0
|
|
20250328,164800,9632001410,7420,7420,7420,7420,0
|
|
20250328,164700,9632001410,7420,7420,7420,7420,0
|
|
20250328,164600,9632001410,7420,7420,7420,7420,0
|
|
20250328,164500,9632001410,7420,7420,7420,7420,0
|
|
20250328,164400,9632001410,7420,7420,7420,7420,0
|
|
20250328,164300,9632001410,7420,7420,7420,7420,0
|
|
20250328,164200,9632001410,7420,7420,7420,7420,0
|
|
20250328,164100,9632001410,7420,7420,7420,7420,0
|
|
20250328,164000,9632001410,7420,7420,7420,7420,0
|
|
20250328,163900,9632001410,7420,7420,7420,7420,0
|
|
20250328,163800,9632001410,7420,7420,7420,7420,14067
|
|
20250328,163700,9632001410,7420,7420,7420,7420,0
|
|
20250328,163600,9632001410,7420,7420,7420,7420,0
|
|
20250328,163500,9632001410,7420,7420,7420,7420,0
|
|
20250328,163400,9632001410,7420,7420,7420,7420,0
|
|
20250328,163300,9632001410,7420,7420,7420,7420,0
|
|
20250328,163200,9632001410,7420,7420,7420,7420,0
|
|
20250328,163100,9632001410,7420,7420,7420,7420,0
|
|
20250328,163000,9632001410,7420,7420,7420,7420,0
|
|
20250328,162900,9632001410,7420,7420,7420,7420,0
|
|
20250328,162800,9632001410,7420,7420,7420,7420,0
|
|
20250328,162700,9632001410,7420,7420,7420,7420,0
|
|
20250328,162600,9632001410,7420,7420,7420,7420,0
|
|
20250328,162500,9632001410,7420,7420,7420,7420,0
|
|
20250328,162400,9632001410,7420,7420,7420,7420,0
|
|
20250328,162300,9632001410,7420,7420,7420,7420,0
|
|
20250328,162200,9632001410,7420,7420,7420,7420,0
|
|
20250328,162100,9632001410,7420,7420,7420,7420,0
|
|
20250328,162000,9632001410,7420,7420,7420,7420,0
|
|
20250328,161900,9632001410,7420,7420,7420,7420,0
|
|
20250328,161800,9632001410,7420,7420,7420,7420,0
|
|
20250328,161700,9632001410,7420,7420,7420,7420,0
|
|
20250328,161600,9632001410,7420,7420,7420,7420,0
|
|
20250328,161500,9632001410,7420,7420,7420,7420,0
|
|
20250328,161400,9632001410,7420,7420,7420,7420,0
|
|
20250328,161300,9632001410,7420,7420,7420,7420,0
|
|
20250328,161200,9632001410,7420,7420,7420,7420,0
|
|
20250328,161100,9632001410,7420,7420,7420,7420,0
|
|
20250328,161000,9632001410,7420,7420,7420,7420,0
|
|
20250328,160900,9632001410,7420,7420,7420,7420,0
|
|
20250328,160800,9632001410,7420,7420,7420,7420,14067
|
|
20250328,160700,9632001410,7420,7420,7420,7420,0
|
|
20250328,160600,9632001410,7420,7420,7420,7420,0
|
|
20250328,160500,9632001410,7420,7420,7420,7420,0
|
|
20250328,160400,9632001410,7420,7420,7420,7420,0
|
|
20250328,160300,9632001410,7420,7420,7420,7420,0
|
|
20250328,160200,9632001410,7420,7420,7420,7420,0
|
|
20250328,160100,9632001410,7420,7420,7420,7420,0
|
|
20250328,160000,9632001410,7420,7420,7420,7420,0
|
|
20250328,155900,9632001410,7420,7420,7420,7420,0
|
|
20250328,155800,9632001410,7420,7420,7420,7420,0
|
|
20250328,155700,9632001410,7420,7420,7420,7420,0
|
|
20250328,155600,9632001410,7420,7420,7420,7420,0
|
|
20250328,155500,9632001410,7420,7420,7420,7420,0
|
|
20250328,155400,9632001410,7420,7420,7420,7420,0
|
|
20250328,155300,9632001410,7420,7420,7420,7420,0
|
|
20250328,155200,9632001410,7420,7420,7420,7420,0
|
|
20250328,155100,9632001410,7420,7420,7420,7420,0
|
|
20250328,155000,9632001410,7420,7420,7420,7420,0
|
|
20250328,154900,9632001410,7420,7420,7420,7420,0
|
|
20250328,154800,9632001410,7420,7420,7420,7420,0
|
|
20250328,154700,9632001410,7420,7420,7420,7420,0
|
|
20250328,154600,9632001410,7420,7420,7420,7420,0
|
|
20250328,154500,9632001410,7420,7420,7420,7420,0
|
|
20250328,154400,9632001410,7420,7420,7420,7420,0
|
|
20250328,154300,9632001410,7420,7420,7420,7420,0
|
|
20250328,154200,9632001410,7420,7420,7420,7420,0
|
|
20250328,154100,9632001410,7420,7420,7420,7420,0
|
|
20250328,154000,9632001410,7420,7420,7420,7420,0
|
|
20250328,153900,9632001410,7420,7420,7420,7420,0
|
|
20250328,153800,9632001410,7420,7420,7420,7420,14067
|
|
20250328,153700,9632001410,7420,7420,7420,7420,0
|
|
20250328,153600,9632001410,7420,7420,7420,7420,0
|
|
20250328,153500,9632001410,7420,7420,7420,7420,0
|
|
20250328,153400,9632001410,7420,7420,7420,7420,0
|
|
20250328,153300,9632001410,7420,7420,7420,7420,0
|
|
20250328,153200,9632001410,7420,7420,7420,7420,0
|
|
20250328,153100,9632001410,7420,7420,7420,7420,0
|
|
20250328,153000,9632001410,7420,7420,7420,7420,14067
|
|
20250328,152900,9527624270,7420,7420,7420,7420,0
|
|
20250328,152800,9527624270,7420,7420,7420,7420,0
|
|
20250328,152700,9527624270,7420,7420,7420,7420,0
|
|
20250328,152600,9527624270,7420,7420,7420,7420,0
|
|
20250328,152500,9527624270,7420,7420,7420,7420,0
|
|
20250328,152400,9527624270,7420,7420,7420,7420,0
|
|
20250328,152300,9527624270,7420,7420,7420,7420,0
|
|
20250328,152200,9527624270,7420,7420,7420,7420,0
|
|
20250328,152100,9527624270,7420,7420,7420,7420,0
|
|
20250328,152000,9527624270,7420,7420,7420,7420,0
|
|
20250328,151900,9527624270,7420,7410,7420,7400,1698
|
|
20250328,151800,9515042260,7410,7400,7410,7400,10175
|
|
20250328,151700,9439656430,7410,7395,7410,7380,9600
|
|
20250328,151600,9368629560,7400,7390,7400,7390,107
|
|
20250328,151500,9367838800,7400,7390,7400,7380,65
|
|
20250328,151400,9367358310,7390,7390,7390,7380,1880
|
|
20250328,151300,9353467620,7380,7380,7390,7380,884
|
|
20250328,151200,9346943680,7380,7390,7390,7380,3265
|
|
20250328,151100,9322842500,7390,7380,7390,7380,1349
|
|
20250328,151000,9312878890,7380,7390,7390,7380,246
|
|
20250328,150900,9311061000,7400,7400,7400,7390,952
|
|
20250328,150800,9304023020,7400,7400,7400,7400,133
|
|
20250328,150700,9303038820,7400,7390,7400,7390,412
|
|
20250328,150600,9299991940,7400,7390,7400,7390,667
|
|
20250328,150500,9295061720,7400,7390,7400,7390,6323
|
|
20250328,150400,9248328280,7390,7410,7410,7380,815
|
|
20250328,150300,9242305950,7410,7410,7410,7390,3517
|
|
20250328,150200,9216280570,7410,7400,7410,7400,1615
|
|
20250328,150100,9204327630,7400,7410,7410,7400,4071
|
|
20250328,150000,9174200920,7410,7410,7420,7410,172
|
|
20250328,145900,9172926320,7420,7420,7420,7400,1552
|
|
20250328,145800,9161424790,7420,7410,7420,7400,1582
|
|
20250328,145700,9149701790,7400,7400,7410,7400,2738
|
|
20250328,145600,9129440120,7400,7400,7400,7390,617
|
|
20250328,145500,9124879430,7400,7400,7400,7390,382
|
|
20250328,145400,9122055130,7400,7410,7410,7395,1373
|
|
20250328,145300,9111894080,7410,7370,7410,7370,15269
|
|
20250328,145200,8999017450,7370,7370,7380,7360,1508
|
|
20250328,145100,8987916430,7380,7360,7380,7360,1251
|
|
20250328,145000,8978706360,7360,7380,7380,7350,5776
|
|
20250328,144900,8936190430,7380,7380,7380,7370,194
|
|
20250328,144800,8934759730,7380,7380,7390,7380,484
|
|
20250328,144700,8931186980,7380,7380,7390,7380,852
|
|
20250328,144600,8924898330,7380,7390,7390,7380,1175
|
|
20250328,144500,8916226070,7390,7380,7390,7380,268
|
|
20250328,144400,8914245950,7380,7390,7390,7380,1066
|
|
20250328,144300,8906378130,7380,7380,7390,7380,765
|
|
20250328,144200,8900731360,7380,7390,7390,7380,238
|
|
20250328,144100,8898973980,7390,7390,7390,7380,241
|
|
20250328,144000,8897194250,7390,7360,7390,7350,3130
|
|
20250328,143900,8874124100,7360,7370,7380,7360,2874
|
|
20250328,143800,8852969540,7380,7420,7420,7370,26303
|
|
20250328,143700,8658391490,7420,7390,7420,7390,9632
|
|
20250328,143600,8587163670,7380,7390,7390,7370,2411
|
|
20250328,143500,8569359610,7390,7380,7390,7380,262
|
|
20250328,143400,8567425730,7380,7400,7400,7370,46281
|
|
20250328,143300,8225425860,7410,7410,7420,7410,1094
|
|
20250328,143200,8217318380,7410,7420,7430,7410,6212
|
|
20250328,143100,8171230740,7410,7430,7430,7400,235
|
|
20250328,143000,8169487430,7420,7430,7450,7410,10028
|
|
20250328,142900,8095003020,7440,7450,7460,7440,2523
|
|
20250328,142800,8076217180,7440,7450,7460,7430,3232
|
|
20250328,142700,8052170430,7450,7450,7450,7440,176
|
|
20250328,142600,8050859710,7450,7450,7450,7440,1147
|
|
20250328,142500,8042317870,7450,7450,7450,7440,2285
|
|
20250328,142400,8025315760,7450,7440,7450,7440,851
|
|
20250328,142300,8018981980,7440,7460,7470,7440,5863
|
|
20250328,142200,7975259660,7470,7450,7470,7450,1969
|
|
20250328,142100,7960570810,7450,7430,7450,7430,4644
|
|
20250328,142000,7926015220,7430,7430,7430,7420,731
|
|
20250328,141900,7920583920,7430,7420,7430,7420,1113
|
|
20250328,141800,7912314340,7420,7420,7430,7410,1655
|
|
20250328,141700,7900034650,7420,7420,7440,7410,7713
|
|
20250328,141600,7842815880,7420,7420,7430,7410,633
|
|
20250328,141500,7838118920,7410,7410,7410,7400,1452
|
|
20250328,141400,7827360080,7410,7410,7410,7400,116
|
|
20250328,141300,7826500605,7410,7420,7420,7400,1668
|
|
20250328,141200,7814137905,7420,7420,7420,7410,1243
|
|
20250328,141100,7804925715,7420,7430,7430,7410,1852
|
|
20250328,141000,7791201155,7430,7420,7440,7410,1974
|
|
20250328,140900,7776543255,7420,7430,7440,7420,860
|
|
20250328,140800,7770153325,7440,7460,7460,7430,3842
|
|
20250328,140700,7741528495,7460,7450,7460,7450,720
|
|
20250328,140600,7736163755,7460,7460,7470,7450,1465
|
|
20250328,140500,7725235265,7460,7450,7470,7450,1795
|
|
20250328,140400,7711847435,7450,7460,7460,7450,1432
|
|
20250328,140300,7701178135,7460,7470,7470,7450,2422
|
|
20250328,140200,7683117995,7460,7440,7460,7430,4797
|
|
20250328,140100,7647371125,7440,7430,7440,7430,1577
|
|
20250328,140000,7635652805,7430,7430,7440,7420,2397
|
|
20250328,135900,7617833585,7430,7430,7430,7410,1941
|
|
20250328,135800,7603418025,7430,7400,7430,7390,4410
|
|
20250328,135700,7570744425,7410,7430,7430,7400,3267
|
|
20250328,135600,7546522835,7430,7430,7430,7430,409
|
|
20250328,135500,7543483965,7430,7440,7450,7420,2974
|
|
20250328,135400,7521374265,7440,7420,7450,7420,1465
|
|
20250328,135300,7510476575,7440,7440,7450,7420,2129
|
|
20250328,135200,7494644655,7450,7410,7450,7410,5751
|
|
20250328,135100,7451866725,7420,7430,7430,7400,404
|
|
20250328,135000,7448870775,7430,7420,7430,7410,1203
|
|
20250328,134900,7439938685,7420,7420,7430,7400,1510
|
|
20250328,134800,7428743055,7420,7400,7420,7400,4949
|
|
20250328,134700,7392087725,7400,7400,7400,7390,2955
|
|
20250328,134600,7370223315,7400,7390,7400,7390,135
|
|
20250328,134500,7369224805,7400,7390,7400,7390,1077
|
|
20250328,134400,7361259035,7390,7390,7400,7380,1183
|
|
20250328,134300,7352516605,7390,7390,7390,7380,209
|
|
20250328,134200,7350973585,7390,7390,7390,7380,93
|
|
20250328,134100,7350286425,7390,7390,7400,7390,360
|
|
20250328,134000,7347625555,7390,7390,7400,7390,1036
|
|
20250328,133900,7339961255,7400,7370,7400,7370,6072
|
|
20250328,133800,7295090585,7390,7380,7390,7370,3971
|
|
20250328,133700,7265785745,7390,7360,7390,7360,1479
|
|
20250328,133600,7254881055,7360,7360,7370,7360,1094
|
|
20250328,133500,7246829015,7350,7360,7400,7340,2474
|
|
20250328,133400,7228611665,7360,7340,7360,7330,1167
|
|
20250328,133300,7220039915,7340,7330,7340,7330,213
|
|
20250328,133200,7218476995,7340,7360,7360,7320,6426
|
|
20250328,133100,7171391005,7360,7330,7360,7330,1872
|
|
20250328,133000,7157649955,7340,7350,7350,7330,34120
|
|
20250328,132900,6906914955,7350,7360,7360,7350,15
|
|
20250328,132800,6906804655,7350,7360,7370,7350,603
|
|
20250328,132700,6902366645,7370,7370,7370,7360,1388
|
|
20250328,132600,6892140765,7370,7370,7370,7350,2207
|
|
20250328,132500,6875888765,7380,7360,7380,7360,792
|
|
20250328,132400,6870049485,7360,7360,7360,7350,282
|
|
20250328,132300,6867975325,7360,7360,7370,7360,287
|
|
20250328,132200,6865862055,7360,7380,7380,7360,10274
|
|
20250328,132100,6790195765,7390,7410,7415,7390,9444
|
|
20250328,132000,6720304150,7420,7410,7420,7410,1295
|
|
20250328,131900,6710702190,7410,7400,7410,7400,176
|
|
20250328,131800,6709399730,7400,7400,7400,7400,322
|
|
20250328,131700,6707016930,7400,7410,7410,7400,22
|
|
20250328,131600,6706854090,7410,7400,7420,7390,868
|
|
20250328,131500,6700422910,7410,7390,7410,7390,1857
|
|
20250328,131400,6686675420,7390,7390,7390,7390,19
|
|
20250328,131300,6686535010,7380,7380,7390,7380,1974
|
|
20250328,131200,6671958420,7380,7380,7380,7380,17
|
|
20250328,131100,6671832960,7380,7380,7380,7380,5
|
|
20250328,131000,6671796060,7380,7370,7390,7370,5545
|
|
20250328,130900,6630838430,7370,7370,7370,7370,331
|
|
20250328,130800,6628398960,7370,7370,7370,7370,5
|
|
20250328,130700,6628362110,7360,7360,7360,7360,48
|
|
20250328,130600,6628008830,7370,7370,7370,7360,20
|
|
20250328,130500,6627861440,7380,7370,7380,7370,761
|
|
20250328,130400,6622247670,7360,7360,7360,7350,1252
|
|
20250328,130300,6613039370,7360,7370,7375,7360,10535
|
|
20250328,130200,6535351970,7350,7360,7360,7350,38
|
|
20250328,130100,6535072500,7360,7370,7370,7360,18
|
|
20250328,130000,6534939960,7370,7370,7380,7360,729
|
|
20250328,125900,6529566060,7360,7360,7360,7360,26
|
|
20250328,125800,6529374700,7350,7350,7350,7350,75
|
|
20250328,125700,6528823450,7350,7350,7350,7340,1404
|
|
20250328,125600,6518512650,7350,7380,7380,7350,1069
|
|
20250328,125500,6510635980,7380,7370,7390,7360,3206
|
|
20250328,125400,6486981030,7370,7370,7370,7360,600
|
|
20250328,125300,6482559080,7370,7370,7370,7370,36
|
|
20250328,125200,6482293760,7360,7370,7370,7360,301
|
|
20250328,125100,6480076090,7370,7350,7370,7350,6652
|
|
20250328,125000,6431099160,7350,7340,7350,7330,1920
|
|
20250328,124900,6416990200,7340,7330,7340,7330,470
|
|
20250328,124800,6413541680,7330,7340,7340,7330,554
|
|
20250328,124700,6409475370,7330,7320,7340,7320,1034
|
|
20250328,124600,6401903200,7320,7320,7330,7320,1594
|
|
20250328,124500,6390225060,7330,7330,7330,7320,1430
|
|
20250328,124400,6379750740,7320,7330,7330,7320,4068
|
|
20250328,124300,6349954440,7340,7355,7355,7340,32161
|
|
20250328,124200,6113881980,7350,7350,7350,7350,100
|
|
20250328,124100,6113146980,7350,7380,7380,7340,1094
|
|
20250328,124000,6105091050,7390,7370,7390,7370,787
|
|
20250328,123900,6099283460,7370,7370,7370,7370,0
|
|
20250328,123800,6099283460,7370,7360,7370,7360,1299
|
|
20250328,123700,6089721410,7340,7360,7360,7340,6562
|
|
20250328,123600,6041494070,7360,7360,7360,7350,1302
|
|
20250328,123500,6031921110,7360,7360,7370,7360,1351
|
|
20250328,123400,6021969230,7360,7360,7360,7360,300
|
|
20250328,123300,6019761230,7360,7360,7370,7350,386
|
|
20250328,123200,6016920000,7360,7365,7365,7350,921
|
|
20250328,123100,6010148730,7360,7360,7370,7350,116
|
|
20250328,123000,6009296030,7350,7360,7370,7350,876
|
|
20250328,122900,6002842430,7360,7360,7360,7350,73
|
|
20250328,122800,6002305680,7360,7360,7360,7360,15
|
|
20250328,122700,6002195280,7360,7370,7370,7350,4215
|
|
20250328,122600,5971176980,7370,7380,7380,7370,617
|
|
20250328,122500,5966627700,7390,7380,7390,7380,1055
|
|
20250328,122400,5958834680,7380,7380,7380,7380,40
|
|
20250328,122300,5958539480,7380,7370,7380,7370,436
|
|
20250328,122200,5955326110,7370,7380,7380,7370,1777
|
|
20250328,122100,5942215270,7380,7380,7380,7380,27
|
|
20250328,122000,5942016010,7380,7390,7400,7380,889
|
|
20250328,121900,5935445940,7370,7370,7390,7370,1081
|
|
20250328,121800,5927469790,7380,7370,7380,7370,30
|
|
20250328,121700,5927248600,7370,7370,7370,7360,501
|
|
20250328,121600,5923556710,7380,7370,7380,7370,106
|
|
20250328,121500,5922775430,7380,7370,7450,7370,11834
|
|
20250328,121400,5835138540,7370,7370,7380,7370,280
|
|
20250328,121300,5833074710,7380,7370,7380,7370,566
|
|
20250328,121200,5828903230,7380,7390,7390,7380,65
|
|
20250328,121100,5828423470,7390,7380,7390,7380,228
|
|
20250328,121000,5826740710,7390,7390,7410,7380,4013
|
|
20250328,120900,5797086030,7380,7380,7380,7380,100
|
|
20250328,120800,5796348030,7390,7390,7390,7380,66
|
|
20250328,120700,5795860770,7380,7380,7380,7380,20
|
|
20250328,120600,5795713170,7390,7380,7390,7370,418
|
|
20250328,120500,5792629150,7380,7400,7400,7370,1155
|
|
20250328,120400,5784100360,7380,7390,7390,7380,13
|
|
20250328,120300,5784004300,7380,7390,7390,7370,68
|
|
20250328,120200,5783502730,7370,7370,7370,7370,906
|
|
20250328,120100,5776825510,7370,7380,7380,7370,1143
|
|
20250328,120000,5768401520,7380,7370,7400,7370,805
|
|
20250328,115900,5762455840,7360,7360,7370,7360,247
|
|
20250328,115800,5760637730,7370,7360,7370,7360,107
|
|
20250328,115700,5759849150,7370,7375,7375,7360,1599
|
|
20250328,115600,5748070970,7380,7380,7380,7380,6
|
|
20250328,115500,5748026690,7390,7360,7390,7360,890
|
|
20250328,115400,5741463020,7360,7370,7370,7360,2399
|
|
20250328,115300,5723805100,7380,7370,7380,7370,86
|
|
20250328,115200,5723171110,7380,7370,7380,7370,741
|
|
20250328,115100,5717709560,7370,7370,7370,7360,49
|
|
20250328,115000,5717348810,7390,7370,7410,7370,6185
|
|
20250328,114900,5671628410,7370,7360,7370,7360,2400
|
|
20250328,114800,5653952270,7360,7340,7360,7340,1046
|
|
20250328,114700,5646264560,7350,7350,7360,7340,712
|
|
20250328,114600,5641031300,7360,7360,7360,7360,12
|
|
20250328,114500,5640942980,7360,7350,7360,7350,743
|
|
20250328,114400,5635481510,7350,7350,7360,7340,404
|
|
20250328,114300,5632512860,7350,7350,7350,7350,1557
|
|
20250328,114200,5621068910,7350,7350,7360,7350,134
|
|
20250328,114100,5620083610,7350,7370,7370,7350,68
|
|
20250328,114000,5619583460,7360,7370,7380,7360,776
|
|
20250328,113900,5613863630,7360,7360,7370,7360,8
|
|
20250328,113800,5613804690,7360,7350,7360,7350,90
|
|
20250328,113700,5613143040,7370,7350,7370,7350,444
|
|
20250328,113600,5609879200,7350,7350,7350,7340,847
|
|
20250328,113500,5603655230,7340,7350,7370,7340,2205
|
|
20250328,113400,5587432420,7350,7360,7360,7350,2094
|
|
20250328,113300,5572040880,7360,7350,7360,7350,3029
|
|
20250328,113200,5549777550,7360,7380,7380,7355,4491
|
|
20250328,113100,5516710510,7390,7390,7390,7380,1133
|
|
20250328,113000,5508348680,7400,7390,7400,7390,796
|
|
20250328,112900,5502459400,7390,7390,7390,7390,90
|
|
20250328,112800,5501794300,7390,7390,7390,7380,88
|
|
20250328,112700,5501144110,7380,7390,7390,7380,909
|
|
20250328,112600,5494434810,7390,7390,7400,7390,839
|
|
20250328,112500,5488234440,7390,7380,7400,7380,1683
|
|
20250328,112400,5475807220,7380,7370,7380,7360,132
|
|
20250328,112300,5474834460,7370,7380,7380,7360,1706
|
|
20250328,112200,5462272480,7380,7390,7390,7360,2729
|
|
20250328,112100,5442141490,7390,7410,7410,7390,614
|
|
20250328,112000,5437602120,7410,7400,7410,7400,662
|
|
20250328,111900,5432698030,7400,7400,7400,7400,102
|
|
20250328,111800,5431943230,7400,7400,7410,7390,246
|
|
20250328,111700,5430123310,7400,7410,7410,7400,186
|
|
20250328,111600,5428745630,7410,7410,7410,7400,227
|
|
20250328,111500,5427063660,7410,7400,7410,7400,1267
|
|
20250328,111400,5417679730,7400,7400,7400,7400,210
|
|
20250328,111300,5416125730,7400,7390,7400,7390,366
|
|
20250328,111200,5413418570,7390,7400,7400,7380,342
|
|
20250328,111100,5410890220,7400,7400,7410,7390,930
|
|
20250328,111000,5404012630,7390,7400,7410,7390,2057
|
|
20250328,110900,5388796300,7380,7370,7400,7370,1257
|
|
20250328,110800,5379509710,7370,7350,7370,7350,5148
|
|
20250328,110700,5341613850,7350,7380,7380,7350,6692
|
|
20250328,110600,5292349360,7380,7420,7420,7380,19589
|
|
20250328,110500,5147437860,7420,7415,7440,7410,4978
|
|
20250328,110400,5110529090,7410,7430,7450,7410,6062
|
|
20250328,110300,5065516080,7420,7440,7440,7420,3104
|
|
20250328,110200,5042461190,7440,7470,7470,7430,6025
|
|
20250328,110100,4997610980,7460,7470,7480,7460,2439
|
|
20250328,110000,4979402790,7470,7460,7470,7440,6085
|
|
20250328,105900,4934020820,7460,7470,7480,7450,4899
|
|
20250328,105800,4897473400,7480,7480,7490,7470,2321
|
|
20250328,105700,4880109330,7470,7480,7490,7470,3096
|
|
20250328,105600,4856965300,7490,7490,7490,7480,1758
|
|
20250328,105500,4843799860,7490,7490,7510,7490,4381
|
|
20250328,105400,4810951880,7490,7490,7490,7470,6210
|
|
20250328,105300,4764483210,7490,7500,7500,7490,328
|
|
20250328,105200,4762024510,7500,7490,7500,7480,239
|
|
20250328,105100,4760233880,7490,7490,7490,7470,4086
|
|
20250328,105000,4729674580,7490,7490,7500,7470,7320
|
|
20250328,104900,4674871250,7490,7510,7520,7490,4052
|
|
20250328,104800,4644469350,7510,7510,7520,7500,885
|
|
20250328,104700,4637822790,7510,7500,7520,7500,2702
|
|
20250328,104600,4617538370,7510,7490,7510,7490,2818
|
|
20250328,104500,4596398210,7490,7480,7530,7480,13282
|
|
20250328,104400,4496762960,7480,7480,7490,7480,2707
|
|
20250328,104300,4476507560,7480,7460,7480,7460,8925
|
|
20250328,104200,4409851020,7460,7440,7460,7430,3570
|
|
20250328,104100,4383271860,7430,7420,7430,7420,2229
|
|
20250328,104000,4366711610,7420,7420,7440,7420,1390
|
|
20250328,103900,4356389440,7420,7410,7430,7410,742
|
|
20250328,103800,4350884090,7420,7440,7440,7410,1149
|
|
20250328,103700,4342356730,7440,7440,7440,7430,2121
|
|
20250328,103600,4326594930,7440,7440,7440,7430,2214
|
|
20250328,103500,4310135490,7440,7420,7440,7410,1518
|
|
20250328,103400,4298860190,7420,7420,7430,7420,655
|
|
20250328,103300,4293999940,7420,7420,7420,7410,262
|
|
20250328,103200,4292056680,7420,7420,7420,7410,1216
|
|
20250328,103100,4283041700,7420,7400,7420,7400,685
|
|
20250328,103000,4277963080,7400,7420,7450,7400,3817
|
|
20250328,102900,4249634500,7420,7400,7430,7400,2702
|
|
20250328,102800,4229632590,7390,7380,7400,7380,622
|
|
20250328,102700,4225035430,7400,7390,7400,7370,1499
|
|
20250328,102600,4213969700,7390,7420,7420,7390,13891
|
|
20250328,102500,4111110290,7420,7420,7450,7410,3710
|
|
20250328,102400,4083515230,7430,7430,7450,7430,1655
|
|
20250328,102300,4071208620,7440,7430,7440,7420,5907
|
|
20250328,102200,4027300690,7430,7450,7460,7430,1707
|
|
20250328,102100,4014591760,7440,7470,7480,7430,6556
|
|
20250328,102000,3965725390,7470,7450,7470,7440,4875
|
|
20250328,101900,3929373920,7450,7460,7460,7430,9970
|
|
20250328,101800,3855075800,7460,7430,7500,7410,39181
|
|
20250328,101700,3562237120,7430,7430,7440,7420,11358
|
|
20250328,101600,3477782690,7420,7410,7420,7410,4045
|
|
20250328,101500,3447779860,7410,7400,7420,7400,2184
|
|
20250328,101400,3431598440,7400,7390,7420,7390,2865
|
|
20250328,101300,3410374700,7390,7420,7420,7370,36269
|
|
20250328,101200,3142060850,7420,7410,7430,7410,4189
|
|
20250328,101100,3110965790,7410,7400,7420,7390,6499
|
|
20250328,101000,3062794980,7400,7400,7420,7390,10271
|
|
20250328,100900,2986687680,7400,7370,7400,7370,4139
|
|
20250328,100800,2956096580,7370,7380,7380,7370,789
|
|
20250328,100700,2950278880,7370,7370,7380,7360,4171
|
|
20250328,100600,2919561880,7370,7360,7370,7360,834
|
|
20250328,100500,2913423580,7360,7360,7370,7350,5740
|
|
20250328,100400,2871156880,7350,7360,7370,7350,3269
|
|
20250328,100300,2847084290,7370,7370,7380,7360,3333
|
|
20250328,100200,2822534590,7370,7370,7380,7360,4482
|
|
20250328,100100,2789493750,7370,7370,7380,7360,3500
|
|
20250328,100000,2763700980,7380,7390,7400,7370,5968
|
|
20250328,095900,2719618110,7390,7340,7390,7340,10770
|
|
20250328,095800,2640205420,7340,7340,7360,7340,1748
|
|
20250328,095700,2627374780,7340,7350,7360,7330,3656
|
|
20250328,095600,2600504290,7350,7320,7360,7300,6386
|
|
20250328,095500,2553725700,7310,7360,7360,7310,5111
|
|
20250328,095400,2516273800,7330,7350,7360,7330,679
|
|
20250328,095300,2511285610,7340,7350,7350,7340,1991
|
|
20250328,095200,2496671660,7360,7380,7380,7350,4356
|
|
20250328,095100,2464629880,7380,7360,7380,7350,11149
|
|
20250328,095000,2382456810,7360,7330,7360,7330,10606
|
|
20250328,094900,2304503790,7320,7330,7330,7320,4044
|
|
20250328,094800,2274888370,7330,7330,7340,7330,817
|
|
20250328,094700,2268899570,7320,7310,7330,7310,3845
|
|
20250328,094600,2240750340,7310,7330,7330,7310,1905
|
|
20250328,094500,2226812030,7340,7300,7340,7290,9124
|
|
20250328,094400,2160043460,7290,7280,7300,7280,5432
|
|
20250328,094300,2120441070,7270,7280,7290,7270,675
|
|
20250328,094200,2115529740,7280,7280,7280,7260,2264
|
|
20250328,094100,2099059710,7270,7280,7280,7260,2745
|
|
20250328,094000,2079124250,7290,7280,7290,7270,3383
|
|
20250328,093900,2054504320,7270,7280,7280,7270,2205
|
|
20250328,093800,2038468540,7290,7280,7290,7270,5029
|
|
20250328,093700,2001879860,7280,7280,7310,7280,920
|
|
20250328,093600,1995176540,7280,7310,7310,7280,212
|
|
20250328,093500,1993631040,7290,7300,7310,7290,495
|
|
20250328,093400,1990016920,7300,7270,7300,7270,3876
|
|
20250328,093300,1961749430,7270,7280,7280,7265,1156
|
|
20250328,093200,1953340940,7295,7210,7295,7210,4754
|
|
20250328,093100,1918874650,7210,7240,7240,7210,7531
|
|
20250328,093000,1864440340,7240,7250,7260,7240,2365
|
|
20250328,092900,1847304360,7260,7230,7260,7230,3199
|
|
20250328,092800,1824142110,7230,7260,7270,7230,15024
|
|
20250328,092700,1715250960,7260,7310,7310,7260,22196
|
|
20250328,092600,1553324160,7320,7350,7350,7320,3792
|
|
20250328,092500,1525520090,7370,7340,7380,7330,8132
|
|
20250328,092400,1465676380,7330,7360,7360,7330,5455
|
|
20250328,092300,1425658890,7350,7350,7370,7340,2903
|
|
20250328,092200,1404317580,7340,7350,7350,7330,4409
|
|
20250328,092100,1371945820,7360,7390,7390,7340,6748
|
|
20250328,092000,1322291800,7380,7370,7390,7370,7242
|
|
20250328,091900,1268861300,7370,7370,7380,7350,6751
|
|
20250328,091800,1219110810,7360,7350,7370,7340,8411
|
|
20250328,091700,1157291890,7370,7330,7370,7330,7333
|
|
20250328,091600,1103414545,7330,7290,7330,7280,1304
|
|
20250328,091500,1093896625,7290,7290,7300,7270,1052
|
|
20250328,091400,1086228750,7310,7290,7320,7290,2911
|
|
20250328,091300,1064976470,7300,7280,7300,7270,1423
|
|
20250328,091200,1054608800,7260,7270,7290,7260,2694
|
|
20250328,091100,1035023580,7280,7250,7280,7240,15835
|
|
20250328,091000,920258440,7250,7290,7290,7250,3311
|
|
20250328,090900,896163440,7280,7270,7290,7240,7941
|
|
20250328,090800,838430580,7280,7330,7380,7280,13971
|
|
20250328,090700,736234190,7330,7340,7360,7320,10576
|
|
20250328,090600,658565090,7330,7320,7340,7320,2989
|
|
20250328,090500,636680990,7290,7220,7340,7220,13414
|
|
20250328,090400,539046880,7210,7250,7260,7210,18396
|
|
20250328,090300,405861720,7250,7330,7350,7250,10567
|
|
20250328,090200,328757960,7350,7290,7350,7280,15745
|
|
20250328,090100,213277580,7260,7310,7320,7260,6986
|
|
20250328,090000,162320120,7310,7300,7320,7250,21905
|