597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185400,1714381920,7510,7510,7510,7510,1329
|
|
20240325,185300,1714381920,7510,7510,7510,7510,0
|
|
20240325,185200,1714381920,7510,7510,7510,7510,0
|
|
20240325,185100,1714381920,7510,7510,7510,7510,0
|
|
20240325,185000,1714381920,7510,7510,7510,7510,0
|
|
20240325,184900,1714381920,7510,7510,7510,7510,0
|
|
20240325,184800,1714381920,7510,7510,7510,7510,0
|
|
20240325,184700,1714381920,7510,7510,7510,7510,0
|
|
20240325,184600,1714381920,7510,7510,7510,7510,0
|
|
20240325,184500,1714381920,7510,7510,7510,7510,0
|
|
20240325,184400,1714381920,7510,7510,7510,7510,0
|
|
20240325,184300,1714381920,7510,7510,7510,7510,0
|
|
20240325,184200,1714381920,7510,7510,7510,7510,0
|
|
20240325,184100,1714381920,7510,7510,7510,7510,0
|
|
20240325,184000,1714381920,7510,7510,7510,7510,0
|
|
20240325,183900,1714381920,7510,7510,7510,7510,0
|
|
20240325,183800,1714381920,7510,7510,7510,7510,0
|
|
20240325,183700,1714381920,7510,7510,7510,7510,0
|
|
20240325,183600,1714381920,7510,7510,7510,7510,0
|
|
20240325,183500,1714381920,7510,7510,7510,7510,0
|
|
20240325,183400,1714381920,7510,7510,7510,7510,0
|
|
20240325,183300,1714381920,7510,7510,7510,7510,0
|
|
20240325,183200,1714381920,7510,7510,7510,7510,0
|
|
20240325,183100,1714381920,7510,7510,7510,7510,0
|
|
20240325,183000,1714381920,7510,7510,7510,7510,0
|
|
20240325,182900,1714381920,7510,7510,7510,7510,0
|
|
20240325,182800,1714381920,7510,7510,7510,7510,0
|
|
20240325,182700,1714381920,7510,7510,7510,7510,0
|
|
20240325,182600,1714381920,7510,7510,7510,7510,0
|
|
20240325,182500,1714381920,7510,7510,7510,7510,0
|
|
20240325,182400,1714381920,7510,7510,7510,7510,1329
|
|
20240325,182300,1714381920,7510,7510,7510,7510,0
|
|
20240325,182200,1714381920,7510,7510,7510,7510,0
|
|
20240325,182100,1714381920,7510,7510,7510,7510,0
|
|
20240325,182000,1714381920,7510,7510,7510,7510,0
|
|
20240325,181900,1714381920,7510,7510,7510,7510,0
|
|
20240325,181800,1714381920,7510,7510,7510,7510,0
|
|
20240325,181700,1714381920,7510,7510,7510,7510,0
|
|
20240325,181600,1714381920,7510,7510,7510,7510,0
|
|
20240325,181500,1714381920,7510,7510,7510,7510,0
|
|
20240325,181400,1714381920,7510,7510,7510,7510,0
|
|
20240325,181300,1714381920,7510,7510,7510,7510,0
|
|
20240325,181200,1714381920,7510,7510,7510,7510,0
|
|
20240325,181100,1714381920,7510,7510,7510,7510,0
|
|
20240325,181000,1714381920,7510,7510,7510,7510,0
|
|
20240325,180900,1714381920,7510,7510,7510,7510,0
|
|
20240325,180800,1714381920,7510,7510,7510,7510,0
|
|
20240325,180700,1714381920,7510,7510,7510,7510,0
|
|
20240325,180600,1714381920,7510,7510,7510,7510,0
|
|
20240325,180500,1714381920,7510,7510,7510,7510,0
|
|
20240325,180400,1714381920,7510,7510,7510,7510,0
|
|
20240325,180300,1714381920,7510,7510,7510,7510,0
|
|
20240325,180200,1714381920,7510,7510,7510,7510,0
|
|
20240325,180100,1714381920,7510,7510,7510,7510,0
|
|
20240325,180000,1714381920,7510,7510,7510,7510,0
|
|
20240325,175900,1714381920,7510,7510,7510,7510,0
|
|
20240325,175800,1714381920,7510,7510,7510,7510,0
|
|
20240325,175700,1714381920,7510,7510,7510,7510,0
|
|
20240325,175600,1714381920,7510,7510,7510,7510,0
|
|
20240325,175500,1714381920,7510,7510,7510,7510,0
|
|
20240325,175400,1714381920,7510,7510,7510,7510,1329
|
|
20240325,175300,1714381920,7510,7510,7510,7510,0
|
|
20240325,175200,1714381920,7510,7510,7510,7510,0
|
|
20240325,175100,1714381920,7510,7510,7510,7510,0
|
|
20240325,175000,1714381920,7510,7510,7510,7510,0
|
|
20240325,174900,1714381920,7510,7510,7510,7510,0
|
|
20240325,174800,1714381920,7510,7510,7510,7510,0
|
|
20240325,174700,1714381920,7510,7510,7510,7510,0
|
|
20240325,174600,1714381920,7510,7510,7510,7510,0
|
|
20240325,174500,1714381920,7510,7510,7510,7510,0
|
|
20240325,174400,1714381920,7510,7510,7510,7510,0
|
|
20240325,174300,1714381920,7510,7510,7510,7510,0
|
|
20240325,174200,1714381920,7510,7510,7510,7510,0
|
|
20240325,174100,1714381920,7510,7510,7510,7510,0
|
|
20240325,174000,1714381920,7510,7510,7510,7510,0
|
|
20240325,173900,1714381920,7510,7510,7510,7510,0
|
|
20240325,173800,1714381920,7510,7510,7510,7510,0
|
|
20240325,173700,1714381920,7510,7510,7510,7510,0
|
|
20240325,173600,1714381920,7510,7510,7510,7510,0
|
|
20240325,173500,1714381920,7510,7510,7510,7510,0
|
|
20240325,173400,1714381920,7510,7510,7510,7510,0
|
|
20240325,173300,1714381920,7510,7510,7510,7510,0
|
|
20240325,173200,1714381920,7510,7510,7510,7510,0
|
|
20240325,173100,1714381920,7510,7510,7510,7510,0
|
|
20240325,173000,1714381920,7510,7510,7510,7510,0
|
|
20240325,172900,1714381920,7510,7510,7510,7510,0
|
|
20240325,172800,1714381920,7510,7510,7510,7510,0
|
|
20240325,172700,1714381920,7510,7510,7510,7510,0
|
|
20240325,172600,1714381920,7510,7510,7510,7510,0
|
|
20240325,172500,1714381920,7510,7510,7510,7510,0
|
|
20240325,172400,1714381920,7510,7510,7510,7510,1329
|
|
20240325,172300,1714381920,7510,7510,7510,7510,0
|
|
20240325,172200,1714381920,7510,7510,7510,7510,0
|
|
20240325,172100,1714381920,7510,7510,7510,7510,0
|
|
20240325,172000,1714381920,7510,7510,7510,7510,0
|
|
20240325,171900,1714381920,7510,7510,7510,7510,0
|
|
20240325,171800,1714381920,7510,7510,7510,7510,0
|
|
20240325,171700,1714381920,7510,7510,7510,7510,0
|
|
20240325,171600,1714381920,7510,7510,7510,7510,0
|
|
20240325,171500,1714381920,7510,7510,7510,7510,0
|
|
20240325,171400,1714381920,7510,7510,7510,7510,0
|
|
20240325,171300,1714381920,7510,7510,7510,7510,0
|
|
20240325,171200,1714381920,7510,7510,7510,7510,0
|
|
20240325,171100,1714381920,7510,7510,7510,7510,0
|
|
20240325,171000,1714381920,7510,7510,7510,7510,0
|
|
20240325,170900,1714381920,7510,7510,7510,7510,0
|
|
20240325,170800,1714381920,7510,7510,7510,7510,0
|
|
20240325,170700,1714381920,7510,7510,7510,7510,0
|
|
20240325,170600,1714381920,7510,7510,7510,7510,0
|
|
20240325,170500,1714381920,7510,7510,7510,7510,0
|
|
20240325,170400,1714381920,7510,7510,7510,7510,0
|
|
20240325,170300,1714381920,7510,7510,7510,7510,0
|
|
20240325,170200,1714381920,7510,7510,7510,7510,0
|
|
20240325,170100,1714381920,7510,7510,7510,7510,0
|
|
20240325,170000,1714381920,7510,7510,7510,7510,0
|
|
20240325,165900,1714381920,7510,7510,7510,7510,0
|
|
20240325,165800,1714381920,7510,7510,7510,7510,0
|
|
20240325,165700,1714381920,7510,7510,7510,7510,0
|
|
20240325,165600,1714381920,7510,7510,7510,7510,0
|
|
20240325,165500,1714381920,7510,7510,7510,7510,0
|
|
20240325,165400,1714381920,7510,7510,7510,7510,1329
|
|
20240325,165300,1714381920,7510,7510,7510,7510,0
|
|
20240325,165200,1714381920,7510,7510,7510,7510,0
|
|
20240325,165100,1714381920,7510,7510,7510,7510,0
|
|
20240325,165000,1714381920,7510,7510,7510,7510,0
|
|
20240325,164900,1714381920,7510,7510,7510,7510,0
|
|
20240325,164800,1714381920,7510,7510,7510,7510,0
|
|
20240325,164700,1714381920,7510,7510,7510,7510,0
|
|
20240325,164600,1714381920,7510,7510,7510,7510,0
|
|
20240325,164500,1714381920,7510,7510,7510,7510,0
|
|
20240325,164400,1714381920,7510,7510,7510,7510,0
|
|
20240325,164300,1714381920,7510,7510,7510,7510,0
|
|
20240325,164200,1714381920,7510,7510,7510,7510,0
|
|
20240325,164100,1714381920,7510,7510,7510,7510,0
|
|
20240325,164000,1714381920,7510,7510,7510,7510,0
|
|
20240325,163900,1714381920,7510,7510,7510,7510,0
|
|
20240325,163800,1714381920,7510,7510,7510,7510,0
|
|
20240325,163700,1714381920,7510,7510,7510,7510,0
|
|
20240325,163600,1714381920,7510,7510,7510,7510,0
|
|
20240325,163500,1714381920,7510,7510,7510,7510,0
|
|
20240325,163400,1714381920,7510,7510,7510,7510,0
|
|
20240325,163300,1714381920,7510,7510,7510,7510,0
|
|
20240325,163200,1714381920,7510,7510,7510,7510,0
|
|
20240325,163100,1714381920,7510,7510,7510,7510,0
|
|
20240325,163000,1714381920,7510,7510,7510,7510,0
|
|
20240325,162900,1714381920,7510,7510,7510,7510,0
|
|
20240325,162800,1714381920,7510,7510,7510,7510,0
|
|
20240325,162700,1714381920,7510,7510,7510,7510,0
|
|
20240325,162600,1714381920,7510,7510,7510,7510,0
|
|
20240325,162500,1714381920,7510,7510,7510,7510,0
|
|
20240325,162400,1714381920,7510,7510,7510,7510,1329
|
|
20240325,162300,1714381920,7510,7510,7510,7510,0
|
|
20240325,162200,1714381920,7510,7510,7510,7510,0
|
|
20240325,162100,1714381920,7510,7510,7510,7510,0
|
|
20240325,162000,1714381920,7510,7510,7510,7510,0
|
|
20240325,161900,1714381920,7510,7510,7510,7510,0
|
|
20240325,161800,1714381920,7510,7510,7510,7510,0
|
|
20240325,161700,1714381920,7510,7510,7510,7510,0
|
|
20240325,161600,1714381920,7510,7510,7510,7510,0
|
|
20240325,161500,1714381920,7510,7510,7510,7510,0
|
|
20240325,161400,1714381920,7510,7510,7510,7510,0
|
|
20240325,161300,1714381920,7510,7510,7510,7510,0
|
|
20240325,161200,1714381920,7510,7510,7510,7510,0
|
|
20240325,161100,1714381920,7510,7510,7510,7510,0
|
|
20240325,161000,1714381920,7510,7510,7510,7510,0
|
|
20240325,160900,1714381920,7510,7510,7510,7510,0
|
|
20240325,160800,1714381920,7510,7510,7510,7510,0
|
|
20240325,160700,1714381920,7510,7510,7510,7510,0
|
|
20240325,160600,1714381920,7510,7510,7510,7510,0
|
|
20240325,160500,1714381920,7510,7510,7510,7510,0
|
|
20240325,160400,1714381920,7510,7510,7510,7510,0
|
|
20240325,160300,1714381920,7510,7510,7510,7510,0
|
|
20240325,160200,1714381920,7510,7510,7510,7510,0
|
|
20240325,160100,1714381920,7510,7510,7510,7510,0
|
|
20240325,160000,1714381920,7510,7510,7510,7510,0
|
|
20240325,155900,1714381920,7510,7510,7510,7510,0
|
|
20240325,155800,1714381920,7510,7510,7510,7510,0
|
|
20240325,155700,1714381920,7510,7510,7510,7510,0
|
|
20240325,155600,1714381920,7510,7510,7510,7510,0
|
|
20240325,155500,1714381920,7510,7510,7510,7510,0
|
|
20240325,155400,1714381920,7510,7510,7510,7510,1329
|
|
20240325,155300,1714381920,7510,7510,7510,7510,0
|
|
20240325,155200,1714381920,7510,7510,7510,7510,0
|
|
20240325,155100,1714381920,7510,7510,7510,7510,0
|
|
20240325,155000,1714381920,7510,7510,7510,7510,0
|
|
20240325,154900,1714381920,7510,7510,7510,7510,0
|
|
20240325,154800,1714381920,7510,7510,7510,7510,0
|
|
20240325,154700,1714381920,7510,7510,7510,7510,0
|
|
20240325,154600,1714381920,7510,7510,7510,7510,0
|
|
20240325,154500,1714381920,7510,7510,7510,7510,0
|
|
20240325,154400,1714381920,7510,7510,7510,7510,0
|
|
20240325,154300,1714381920,7510,7510,7510,7510,0
|
|
20240325,154200,1714381920,7510,7510,7510,7510,0
|
|
20240325,154100,1714381920,7510,7510,7510,7510,0
|
|
20240325,154000,1714381920,7510,7510,7510,7510,0
|
|
20240325,153900,1714381920,7510,7510,7510,7510,0
|
|
20240325,153800,1714381920,7510,7510,7510,7510,0
|
|
20240325,153700,1714381920,7510,7510,7510,7510,0
|
|
20240325,153600,1714381920,7510,7510,7510,7510,0
|
|
20240325,153500,1714381920,7510,7510,7510,7510,0
|
|
20240325,153400,1714381920,7510,7510,7510,7510,0
|
|
20240325,153300,1714381920,7510,7510,7510,7510,0
|
|
20240325,153200,1714381920,7510,7510,7510,7510,0
|
|
20240325,153100,1714381920,7510,7510,7510,7510,0
|
|
20240325,153000,1714381920,7510,7510,7510,7510,1329
|
|
20240325,152900,1704401130,7510,7510,7510,7510,0
|
|
20240325,152800,1704401130,7510,7510,7510,7510,0
|
|
20240325,152700,1704401130,7510,7510,7510,7510,0
|
|
20240325,152600,1704401130,7510,7510,7510,7510,0
|
|
20240325,152500,1704401130,7510,7510,7510,7510,0
|
|
20240325,152400,1704401130,7510,7510,7510,7510,0
|
|
20240325,152300,1704401130,7510,7510,7510,7510,0
|
|
20240325,152200,1704401130,7510,7510,7510,7510,0
|
|
20240325,152100,1704401130,7510,7510,7510,7510,0
|
|
20240325,152000,1704401130,7510,7510,7510,7510,0
|
|
20240325,151900,1704401130,7510,7520,7520,7460,1503
|
|
20240325,151800,1693143690,7510,7560,7560,7510,1115
|
|
20240325,151700,1684726790,7560,7560,7560,7560,2
|
|
20240325,151600,1684711670,7560,7560,7560,7550,185
|
|
20240325,151500,1683314900,7580,7580,7580,7580,101
|
|
20240325,151400,1682549320,7580,7580,7580,7580,34
|
|
20240325,151300,1682291600,7560,7560,7560,7560,0
|
|
20240325,151200,1682291600,7560,7560,7560,7560,6
|
|
20240325,151100,1682246240,7560,7580,7580,7560,497
|
|
20240325,151000,1678484980,7580,7570,7580,7570,12
|
|
20240325,150900,1678394130,7560,7560,7560,7560,438
|
|
20240325,150800,1675082850,7560,7560,7560,7560,0
|
|
20240325,150700,1675082850,7560,7560,7560,7560,40
|
|
20240325,150600,1674780450,7560,7560,7560,7560,0
|
|
20240325,150500,1674780450,7560,7550,7560,7550,128
|
|
20240325,150400,1673814040,7540,7540,7540,7540,0
|
|
20240325,150300,1673814040,7540,7540,7540,7540,39
|
|
20240325,150200,1673519980,7540,7510,7550,7510,53
|
|
20240325,150100,1673121020,7530,7530,7530,7530,8
|
|
20240325,150000,1673060780,7530,7530,7530,7510,277
|
|
20240325,145900,1670977460,7530,7530,7530,7530,3
|
|
20240325,145800,1670954870,7530,7510,7530,7510,66
|
|
20240325,145700,1670459170,7510,7510,7520,7510,18
|
|
20240325,145600,1670323880,7500,7500,7510,7490,125
|
|
20240325,145500,1669386670,7490,7500,7500,7490,742
|
|
20240325,145400,1663823740,7510,7510,7510,7510,0
|
|
20240325,145300,1663823740,7510,7520,7520,7510,136
|
|
20240325,145200,1662802000,7510,7500,7510,7490,858
|
|
20240325,145100,1656367970,7490,7530,7530,7490,4074
|
|
20240325,145000,1625797030,7550,7550,7550,7550,0
|
|
20240325,144900,1625797030,7550,7550,7550,7550,0
|
|
20240325,144800,1625797030,7550,7550,7550,7550,10
|
|
20240325,144700,1625721530,7540,7530,7540,7530,102
|
|
20240325,144600,1624952470,7530,7530,7530,7530,5
|
|
20240325,144500,1624914820,7550,7530,7550,7530,33
|
|
20240325,144400,1624665690,7530,7530,7530,7530,259
|
|
20240325,144300,1622715420,7550,7530,7550,7530,106
|
|
20240325,144200,1621917140,7550,7560,7560,7550,491
|
|
20240325,144100,1618210030,7560,7550,7560,7550,46
|
|
20240325,144000,1617862630,7550,7560,7560,7550,12
|
|
20240325,143900,1617772010,7550,7570,7570,7550,568
|
|
20240325,143800,1613482740,7560,7560,7560,7560,0
|
|
20240325,143700,1613482740,7560,7560,7560,7560,0
|
|
20240325,143600,1613482740,7560,7570,7570,7560,18
|
|
20240325,143500,1613346560,7560,7560,7560,7560,0
|
|
20240325,143400,1613346560,7560,7560,7560,7560,100
|
|
20240325,143300,1612590560,7560,7560,7560,7560,14
|
|
20240325,143200,1612484720,7570,7570,7570,7570,0
|
|
20240325,143100,1612484720,7570,7570,7570,7570,0
|
|
20240325,143000,1612484720,7570,7570,7570,7570,0
|
|
20240325,142900,1612484720,7570,7570,7570,7570,1
|
|
20240325,142800,1612477150,7550,7560,7560,7550,70
|
|
20240325,142700,1611948620,7560,7560,7560,7560,29
|
|
20240325,142600,1611729380,7570,7560,7570,7560,29
|
|
20240325,142500,1611510120,7580,7560,7580,7560,205
|
|
20240325,142400,1609960150,7550,7560,7560,7550,250
|
|
20240325,142300,1608072590,7570,7570,7570,7570,3
|
|
20240325,142200,1608049880,7570,7580,7580,7570,2
|
|
20240325,142100,1608034730,7580,7580,7580,7580,0
|
|
20240325,142000,1608034730,7580,7580,7580,7580,18
|
|
20240325,141900,1607898290,7580,7580,7580,7580,40
|
|
20240325,141800,1607595090,7600,7600,7600,7600,0
|
|
20240325,141700,1607595090,7600,7600,7600,7600,0
|
|
20240325,141600,1607595090,7600,7540,7600,7540,83
|
|
20240325,141500,1606966640,7560,7560,7560,7560,33
|
|
20240325,141400,1606717160,7560,7560,7560,7560,1
|
|
20240325,141300,1606709600,7590,7590,7590,7590,30
|
|
20240325,141200,1606481900,7590,7590,7590,7590,900
|
|
20240325,141100,1599650900,7520,7550,7550,7520,500
|
|
20240325,141000,1595885370,7600,7590,7600,7590,280
|
|
20240325,140900,1593758370,7590,7570,7590,7570,21
|
|
20240325,140800,1593599210,7530,7530,7530,7530,76
|
|
20240325,140700,1593026930,7560,7560,7560,7560,476
|
|
20240325,140600,1589428370,7560,7560,7560,7560,0
|
|
20240325,140500,1589428370,7560,7560,7560,7560,0
|
|
20240325,140400,1589428370,7560,7550,7560,7550,220
|
|
20240325,140300,1587767360,7560,7560,7560,7560,0
|
|
20240325,140200,1587767360,7560,7560,7560,7560,0
|
|
20240325,140100,1587767360,7560,7560,7560,7560,0
|
|
20240325,140000,1587767360,7560,7560,7560,7560,0
|
|
20240325,135900,1587767360,7560,7560,7560,7560,0
|
|
20240325,135800,1587767360,7560,7560,7560,7560,0
|
|
20240325,135700,1587767360,7560,7560,7560,7560,1
|
|
20240325,135600,1587759800,7520,7520,7520,7520,10
|
|
20240325,135500,1587684600,7500,7550,7550,7500,7000
|
|
20240325,135400,1535088090,7550,7550,7550,7550,0
|
|
20240325,135300,1535088090,7550,7550,7550,7550,1
|
|
20240325,135200,1535080540,7560,7550,7560,7550,19
|
|
20240325,135100,1534937000,7550,7550,7550,7550,370
|
|
20240325,135000,1532143500,7550,7560,7560,7550,21
|
|
20240325,134900,1531984940,7550,7550,7550,7550,0
|
|
20240325,134800,1531984940,7550,7560,7560,7550,1000
|
|
20240325,134700,1524434880,7560,7560,7560,7560,29
|
|
20240325,134600,1524215640,7560,7560,7560,7560,5
|
|
20240325,134500,1524177840,7560,7560,7560,7560,10
|
|
20240325,134400,1524102240,7550,7550,7550,7550,0
|
|
20240325,134300,1524102240,7550,7550,7550,7550,10
|
|
20240325,134200,1524026740,7550,7550,7550,7550,2
|
|
20240325,134100,1524011640,7540,7540,7540,7540,0
|
|
20240325,134000,1524011640,7540,7550,7550,7540,240
|
|
20240325,133900,1522201640,7570,7570,7570,7570,0
|
|
20240325,133800,1522201640,7570,7570,7570,7570,2
|
|
20240325,133700,1522186500,7570,7550,7570,7540,74
|
|
20240325,133600,1521628380,7570,7570,7570,7570,20
|
|
20240325,133500,1521476980,7570,7570,7570,7570,2
|
|
20240325,133400,1521461840,7540,7540,7540,7540,0
|
|
20240325,133300,1521461840,7540,7540,7570,7540,388
|
|
20240325,133200,1518536260,7540,7540,7540,7540,0
|
|
20240325,133100,1518536260,7540,7560,7560,7540,43
|
|
20240325,133000,1518211610,7570,7570,7570,7570,259
|
|
20240325,132900,1516250980,7590,7590,7590,7590,0
|
|
20240325,132800,1516250980,7590,7590,7590,7590,0
|
|
20240325,132700,1516250980,7590,7580,7590,7570,3
|
|
20240325,132600,1516228240,7580,7590,7590,7580,295
|
|
20240325,132500,1513990870,7590,7590,7590,7590,26
|
|
20240325,132400,1513793530,7580,7590,7590,7580,249
|
|
20240325,132300,1511903630,7630,7630,7630,7630,0
|
|
20240325,132200,1511903630,7630,7630,7630,7630,4
|
|
20240325,132100,1511873110,7630,7630,7630,7630,1
|
|
20240325,132000,1511865480,7630,7600,7630,7600,758
|
|
20240325,131900,1506092410,7600,7600,7600,7600,1
|
|
20240325,131800,1506084810,7590,7590,7590,7590,300
|
|
20240325,131700,1503807810,7590,7590,7590,7590,26
|
|
20240325,131600,1503610470,7600,7580,7610,7580,447
|
|
20240325,131500,1500215090,7580,7580,7580,7580,61
|
|
20240325,131400,1499752710,7590,7590,7590,7590,0
|
|
20240325,131300,1499752710,7590,7590,7590,7590,0
|
|
20240325,131200,1499752710,7590,7590,7590,7590,0
|
|
20240325,131100,1499752710,7590,7590,7590,7590,4
|
|
20240325,131000,1499722350,7590,7550,7590,7550,53
|
|
20240325,130900,1499321880,7560,7570,7580,7540,230
|
|
20240325,130800,1497583520,7600,7600,7600,7600,155
|
|
20240325,130700,1496405520,7620,7620,7620,7620,135
|
|
20240325,130600,1495376820,7620,7620,7620,7620,2
|
|
20240325,130500,1495361580,7570,7550,7620,7550,636
|
|
20240325,130400,1490527280,7550,7610,7610,7550,2
|
|
20240325,130300,1490512120,7600,7600,7600,7600,1
|
|
20240325,130200,1490504520,7600,7550,7600,7550,272
|
|
20240325,130100,1488440730,7530,7530,7530,7530,0
|
|
20240325,130000,1488440730,7530,7530,7530,7530,10
|
|
20240325,125900,1488365430,7610,7610,7610,7610,1
|
|
20240325,125800,1488357820,7530,7530,7530,7530,1
|
|
20240325,125700,1488350290,7530,7530,7530,7530,120
|
|
20240325,125600,1487446690,7530,7550,7550,7530,122
|
|
20240325,125500,1486527720,7540,7560,7620,7540,430
|
|
20240325,125400,1483269400,7560,7590,7590,7540,1646
|
|
20240325,125300,1470821930,7570,7580,7580,7570,155
|
|
20240325,125200,1469647290,7580,7600,7600,7580,2062
|
|
20240325,125100,1454003390,7610,7610,7610,7610,0
|
|
20240325,125000,1454003390,7610,7610,7610,7610,100
|
|
20240325,124900,1453242390,7630,7630,7630,7630,100
|
|
20240325,124800,1452479390,7630,7610,7630,7610,624
|
|
20240325,124700,1447719420,7630,7620,7630,7600,6891
|
|
20240325,124600,1395223570,7630,7680,7680,7630,1354
|
|
20240325,124500,1384891300,7630,7650,7680,7630,705
|
|
20240325,124400,1379508100,7650,7720,7720,7640,1987
|
|
20240325,124300,1364282650,7720,7660,7730,7650,3239
|
|
20240325,124200,1339328660,7660,7650,7660,7620,104
|
|
20240325,124100,1338533060,7650,7630,7650,7630,135
|
|
20240325,124000,1337501550,7650,7620,7650,7610,211
|
|
20240325,123900,1335893870,7660,7640,7660,7640,300
|
|
20240325,123800,1333598190,7650,7650,7650,7650,0
|
|
20240325,123700,1333598190,7650,7630,7650,7630,288
|
|
20240325,123600,1331398450,7630,7630,7630,7630,605
|
|
20240325,123500,1326782300,7630,7630,7630,7630,150
|
|
20240325,123400,1325637800,7630,7640,7640,7630,4
|
|
20240325,123300,1325607260,7640,7650,7650,7640,7
|
|
20240325,123200,1325553730,7650,7650,7650,7650,9
|
|
20240325,123100,1325484880,7620,7610,7660,7610,603
|
|
20240325,123000,1320874400,7630,7610,7640,7580,400
|
|
20240325,122900,1317830960,7640,7620,7640,7620,87
|
|
20240325,122800,1317166880,7620,7590,7620,7580,49
|
|
20240325,122700,1316795080,7620,7610,7620,7590,340
|
|
20240325,122600,1314208740,7600,7590,7600,7580,174
|
|
20240325,122500,1312887550,7590,7590,7590,7590,31
|
|
20240325,122400,1312652260,7610,7580,7610,7580,586
|
|
20240325,122300,1308194870,7600,7590,7600,7590,224
|
|
20240325,122200,1306494460,7590,7590,7590,7590,36
|
|
20240325,122100,1306221220,7590,7600,7600,7590,291
|
|
20240325,122000,1304011620,7600,7620,7650,7600,1096
|
|
20240325,121900,1295664730,7640,7630,7660,7630,440
|
|
20240325,121800,1292307480,7640,7630,7650,7630,686
|
|
20240325,121700,1287069170,7640,7650,7650,7640,511
|
|
20240325,121600,1283163130,7650,7650,7650,7650,298
|
|
20240325,121500,1280883430,7650,7690,7700,7650,1426
|
|
20240325,121400,1269937190,7700,7670,7700,7670,2431
|
|
20240325,121300,1251270230,7660,7660,7660,7660,244
|
|
20240325,121200,1249401190,7650,7660,7660,7640,16
|
|
20240325,121100,1249278880,7660,7660,7660,7630,44
|
|
20240325,121000,1248942020,7660,7610,7660,7590,3161
|
|
20240325,120900,1224806780,7600,7570,7600,7570,11
|
|
20240325,120800,1224723210,7600,7600,7600,7600,305
|
|
20240325,120700,1222405210,7600,7620,7620,7580,335
|
|
20240325,120600,1219853130,7620,7620,7620,7620,0
|
|
20240325,120500,1219853130,7620,7590,7620,7590,5022
|
|
20240325,120400,1181630190,7610,7610,7620,7610,1400
|
|
20240325,120300,1170975970,7580,7550,7600,7550,2361
|
|
20240325,120200,1153083010,7550,7500,7550,7500,891
|
|
20240325,120100,1146360300,7500,7530,7530,7500,134
|
|
20240325,120000,1145353630,7560,7560,7560,7560,0
|
|
20240325,115900,1145353630,7560,7560,7560,7560,11
|
|
20240325,115800,1145270470,7560,7560,7560,7560,1
|
|
20240325,115700,1145262910,7550,7510,7550,7510,72
|
|
20240325,115600,1144719350,7540,7540,7550,7540,500
|
|
20240325,115500,1140944520,7540,7530,7540,7530,59
|
|
20240325,115400,1140499800,7530,7520,7530,7520,38
|
|
20240325,115300,1140213990,7510,7510,7510,7510,0
|
|
20240325,115200,1140213990,7510,7510,7510,7510,111
|
|
20240325,115100,1139380380,7510,7510,7510,7510,0
|
|
20240325,115000,1139380380,7510,7460,7510,7460,4
|
|
20240325,114900,1139350440,7510,7460,7510,7460,31
|
|
20240325,114800,1139118880,7510,7460,7510,7460,8
|
|
20240325,114700,1139059000,7510,7460,7510,7460,9
|
|
20240325,114600,1138991660,7510,7510,7510,7460,18
|
|
20240325,114500,1138856730,7460,7510,7510,7460,21
|
|
20240325,114400,1138699270,7460,7510,7510,7460,7
|
|
20240325,114300,1138646950,7510,7460,7510,7460,15
|
|
20240325,114200,1138534550,7510,7460,7510,7460,2025
|
|
20240325,114100,1123427850,7460,7470,7470,7460,1269
|
|
20240325,114000,1113957220,7470,7470,7470,7470,0
|
|
20240325,113900,1113957220,7470,7470,7470,7470,899
|
|
20240325,113800,1107241690,7470,7470,7470,7470,20
|
|
20240325,113700,1107092290,7470,7470,7470,7470,6
|
|
20240325,113600,1107047470,7510,7470,7510,7470,10
|
|
20240325,113500,1106972730,7470,7490,7490,7470,228
|
|
20240325,113400,1105267150,7490,7490,7490,7490,299
|
|
20240325,113300,1103027640,7490,7490,7490,7490,5
|
|
20240325,113200,1102990190,7510,7490,7510,7490,15
|
|
20240325,113100,1102877820,7490,7490,7490,7490,48
|
|
20240325,113000,1102518300,7490,7490,7490,7490,20
|
|
20240325,112900,1102368500,7490,7490,7490,7490,0
|
|
20240325,112800,1102368500,7490,7490,7490,7490,0
|
|
20240325,112700,1102368500,7490,7490,7490,7490,145
|
|
20240325,112600,1101282450,7490,7490,7490,7490,5
|
|
20240325,112500,1101245000,7490,7490,7490,7490,14
|
|
20240325,112400,1101140140,7490,7490,7490,7490,0
|
|
20240325,112300,1101140140,7490,7490,7490,7490,0
|
|
20240325,112200,1101140140,7490,7490,7490,7490,95
|
|
20240325,112100,1100428590,7490,7490,7490,7490,0
|
|
20240325,112000,1100428590,7490,7490,7490,7490,185
|
|
20240325,111900,1099042940,7520,7520,7520,7520,1
|
|
20240325,111800,1099035420,7510,7510,7510,7510,175
|
|
20240325,111700,1097721170,7500,7500,7500,7500,0
|
|
20240325,111600,1097721170,7500,7500,7500,7500,9
|
|
20240325,111500,1097653670,7500,7500,7500,7500,62
|
|
20240325,111400,1097188670,7490,7490,7490,7490,40
|
|
20240325,111300,1096889070,7490,7480,7500,7480,572
|
|
20240325,111200,1092600800,7470,7460,7470,7450,675
|
|
20240325,111100,1087565020,7460,7460,7460,7460,22
|
|
20240325,111000,1087400900,7470,7470,7470,7470,0
|
|
20240325,110900,1087400900,7470,7470,7470,7450,1087
|
|
20240325,110800,1079300120,7470,7470,7470,7470,6
|
|
20240325,110700,1079255300,7470,7470,7470,7470,102
|
|
20240325,110600,1078493360,7470,7470,7470,7470,0
|
|
20240325,110500,1078493360,7470,7500,7500,7460,411
|
|
20240325,110400,1075426480,7460,7460,7460,7460,0
|
|
20240325,110300,1075426480,7460,7460,7460,7460,0
|
|
20240325,110200,1075426480,7460,7460,7460,7460,6
|
|
20240325,110100,1075381720,7450,7460,7460,7450,270
|
|
20240325,110000,1073367920,7470,7470,7470,7460,455
|
|
20240325,105900,1069970770,7470,7470,7470,7470,0
|
|
20240325,105800,1069970770,7470,7450,7470,7450,1034
|
|
20240325,105700,1062261430,7440,7470,7470,7440,1679
|
|
20240325,105600,1049739600,7470,7470,7470,7470,29
|
|
20240325,105500,1049522970,7480,7480,7480,7480,266
|
|
20240325,105400,1047533290,7480,7480,7480,7480,101
|
|
20240325,105300,1046777810,7480,7480,7480,7480,3
|
|
20240325,105200,1046755370,7490,7490,7490,7490,92
|
|
20240325,105100,1046066290,7480,7480,7480,7480,280
|
|
20240325,105000,1043971890,7480,7470,7480,7470,503
|
|
20240325,104900,1040211980,7480,7480,7480,7480,100
|
|
20240325,104800,1039463980,7480,7480,7480,7480,455
|
|
20240325,104700,1036060580,7480,7490,7490,7480,168
|
|
20240325,104600,1034802300,7500,7490,7500,7490,54
|
|
20240325,104500,1034397340,7500,7500,7500,7490,199
|
|
20240325,104400,1032906100,7510,7520,7520,7510,82
|
|
20240325,104300,1032289660,7520,7500,7520,7500,443
|
|
20240325,104200,1028965130,7500,7500,7500,7500,31
|
|
20240325,104100,1028732630,7500,7500,7500,7500,0
|
|
20240325,104000,1028732630,7500,7500,7500,7490,103
|
|
20240325,103900,1027961020,7500,7500,7500,7500,0
|
|
20240325,103800,1027961020,7500,7490,7500,7490,308
|
|
20240325,103700,1025651260,7500,7500,7500,7500,141
|
|
20240325,103600,1024593760,7500,7500,7500,7500,55
|
|
20240325,103500,1024181260,7500,7500,7500,7500,453
|
|
20240325,103400,1020783760,7490,7490,7490,7490,0
|
|
20240325,103300,1020783760,7490,7510,7520,7490,1054
|
|
20240325,103200,1012876000,7530,7550,7550,7530,2025
|
|
20240325,103100,997599120,7560,7570,7570,7560,327
|
|
20240325,103000,995125950,7560,7560,7560,7560,15
|
|
20240325,102900,995012550,7560,7560,7600,7560,284
|
|
20240325,102800,992857510,7550,7560,7560,7550,149
|
|
20240325,102700,991731220,7550,7570,7600,7550,765
|
|
20240325,102600,985922570,7560,7540,7590,7540,3257
|
|
20240325,102500,961290260,7540,7530,7540,7530,200
|
|
20240325,102400,959782880,7540,7540,7540,7540,0
|
|
20240325,102300,959782880,7540,7500,7540,7500,47
|
|
20240325,102200,959428820,7540,7500,7540,7500,656
|
|
20240325,102100,954507750,7510,7520,7530,7510,204
|
|
20240325,102000,952973850,7530,7520,7530,7520,219
|
|
20240325,101900,951325020,7530,7500,7530,7500,44
|
|
20240325,101800,950994220,7500,7520,7530,7500,404
|
|
20240325,101700,947958100,7520,7520,7540,7500,552
|
|
20240325,101600,943803450,7510,7490,7530,7490,1567
|
|
20240325,101500,932048730,7480,7490,7490,7470,462
|
|
20240325,101400,928591390,7460,7450,7460,7450,157
|
|
20240325,101300,927420250,7450,7450,7450,7450,213
|
|
20240325,101200,925833400,7450,7450,7450,7440,148
|
|
20240325,101100,924731830,7450,7410,7450,7410,54
|
|
20240325,101000,924330050,7450,7410,7460,7410,2189
|
|
20240325,100900,908029950,7400,7410,7420,7400,354
|
|
20240325,100800,905406330,7410,7410,7410,7410,13
|
|
20240325,100700,905310000,7400,7380,7420,7380,4119
|
|
20240325,100600,874751970,7370,7370,7370,7370,179
|
|
20240325,100500,873432740,7380,7380,7380,7380,8
|
|
20240325,100400,873373700,7380,7380,7380,7380,24
|
|
20240325,100300,873196580,7380,7380,7380,7380,5
|
|
20240325,100200,873159680,7380,7380,7380,7380,0
|
|
20240325,100100,873159680,7380,7380,7380,7380,6
|
|
20240325,100000,873115400,7380,7350,7380,7330,330
|
|
20240325,095900,870692540,7320,7320,7320,7320,11
|
|
20240325,095800,870612020,7320,7330,7330,7320,110
|
|
20240325,095700,869806620,7330,7330,7330,7330,110
|
|
20240325,095600,869000320,7330,7330,7330,7330,2
|
|
20240325,095500,868985660,7310,7350,7350,7300,2083
|
|
20240325,095400,853766460,7310,7310,7310,7310,1001
|
|
20240325,095300,846449150,7310,7310,7350,7300,1505
|
|
20240325,095200,835434440,7300,7340,7360,7300,5281
|
|
20240325,095100,796817900,7360,7380,7400,7350,895
|
|
20240325,095000,790230820,7380,7380,7380,7380,1
|
|
20240325,094900,790223440,7420,7390,7420,7350,3762
|
|
20240325,094800,762529920,7390,7390,7390,7390,236
|
|
20240325,094700,760785880,7390,7440,7440,7390,2
|
|
20240325,094600,760771050,7450,7450,7450,7450,2
|
|
20240325,094500,760756150,7430,7420,7430,7420,1194
|
|
20240325,094400,751896220,7420,7380,7420,7380,212
|
|
20240325,094300,750327610,7390,7400,7400,7390,300
|
|
20240325,094200,748108960,7400,7400,7400,7400,200
|
|
20240325,094100,746628960,7400,7410,7410,7400,618
|
|
20240325,094000,742051910,7420,7420,7420,7420,300
|
|
20240325,093900,739825910,7420,7440,7440,7420,2262
|
|
20240325,093800,722999250,7450,7450,7450,7450,918
|
|
20240325,093700,716160150,7440,7500,7500,7440,186
|
|
20240325,093600,714773970,7450,7430,7510,7430,1356
|
|
20240325,093500,704696620,7440,7400,7440,7400,676
|
|
20240325,093400,699667220,7470,7400,7620,7360,8201
|
|
20240325,093300,638186640,7390,7440,7440,7390,415
|
|
20240325,093200,635114250,7440,7460,7460,7400,1529
|
|
20240325,093100,623793320,7460,7410,7460,7410,2010
|
|
20240325,093000,608838230,7420,7440,7460,7420,600
|
|
20240325,092900,604375400,7440,7450,7450,7440,203
|
|
20240325,092800,602863570,7450,7420,7450,7420,159
|
|
20240325,092700,601682580,7410,7430,7430,7410,192
|
|
20240325,092600,600257940,7430,7430,7430,7430,5
|
|
20240325,092500,600220790,7420,7420,7420,7410,471
|
|
20240325,092400,596729200,7420,7410,7420,7410,178
|
|
20240325,092300,595409000,7420,7390,7420,7380,1470
|
|
20240325,092200,584528170,7390,7370,7390,7360,679
|
|
20240325,092100,579513620,7390,7390,7400,7350,851
|
|
20240325,092000,573246520,7350,7350,7410,7350,3141
|
|
20240325,091900,550103930,7350,7330,7350,7330,455
|
|
20240325,091800,546763940,7350,7350,7350,7340,1075
|
|
20240325,091700,538872880,7350,7370,7370,7350,1091
|
|
20240325,091600,530837310,7390,7370,7390,7370,173
|
|
20240325,091500,529560900,7370,7390,7400,7370,905
|
|
20240325,091400,522868440,7390,7390,7390,7390,172
|
|
20240325,091300,521597360,7390,7390,7390,7390,28
|
|
20240325,091200,521390440,7390,7320,7390,7310,1831
|
|
20240325,091100,507953680,7310,7310,7310,7310,6
|
|
20240325,091000,507909820,7310,7310,7330,7300,1056
|
|
20240325,090900,500189620,7310,7300,7310,7300,1293
|
|
20240325,090800,490750550,7300,7270,7320,7260,3143
|
|
20240325,090700,467903800,7260,7300,7310,7260,10867
|
|
20240325,090600,388622010,7300,7370,7370,7300,12387
|
|
20240325,090500,297965000,7390,7350,7390,7330,5530
|
|
20240325,090400,257353680,7350,7420,7420,7350,7165
|
|
20240325,090300,204509860,7420,7460,7520,7420,3721
|
|
20240325,090200,176812890,7520,7470,7520,7400,9677
|
|
20240325,090100,105003220,7480,7550,7550,7480,1925
|
|
20240325,090000,90554580,7510,7540,7550,7500,12007
|