592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184900,3812226010,7590,7590,7590,7590,6332
|
|
20240326,184800,3812226010,7590,7590,7590,7590,0
|
|
20240326,184700,3812226010,7590,7590,7590,7590,0
|
|
20240326,184600,3812226010,7590,7590,7590,7590,0
|
|
20240326,184500,3812226010,7590,7590,7590,7590,0
|
|
20240326,184400,3812226010,7590,7590,7590,7590,0
|
|
20240326,184300,3812226010,7590,7590,7590,7590,0
|
|
20240326,184200,3812226010,7590,7590,7590,7590,0
|
|
20240326,184100,3812226010,7590,7590,7590,7590,0
|
|
20240326,184000,3812226010,7590,7590,7590,7590,0
|
|
20240326,183900,3812226010,7590,7590,7590,7590,0
|
|
20240326,183800,3812226010,7590,7590,7590,7590,0
|
|
20240326,183700,3812226010,7590,7590,7590,7590,0
|
|
20240326,183600,3812226010,7590,7590,7590,7590,0
|
|
20240326,183500,3812226010,7590,7590,7590,7590,0
|
|
20240326,183400,3812226010,7590,7590,7590,7590,0
|
|
20240326,183300,3812226010,7590,7590,7590,7590,0
|
|
20240326,183200,3812226010,7590,7590,7590,7590,0
|
|
20240326,183100,3812226010,7590,7590,7590,7590,0
|
|
20240326,183000,3812226010,7590,7590,7590,7590,0
|
|
20240326,182900,3812226010,7590,7590,7590,7590,0
|
|
20240326,182800,3812226010,7590,7590,7590,7590,0
|
|
20240326,182700,3812226010,7590,7590,7590,7590,0
|
|
20240326,182600,3812226010,7590,7590,7590,7590,0
|
|
20240326,182500,3812226010,7590,7590,7590,7590,0
|
|
20240326,182400,3812226010,7590,7590,7590,7590,0
|
|
20240326,182300,3812226010,7590,7590,7590,7590,0
|
|
20240326,182200,3812226010,7590,7590,7590,7590,0
|
|
20240326,182100,3812226010,7590,7590,7590,7590,0
|
|
20240326,182000,3812226010,7590,7590,7590,7590,0
|
|
20240326,181900,3812226010,7590,7590,7590,7590,6332
|
|
20240326,181800,3812226010,7590,7590,7590,7590,0
|
|
20240326,181700,3812226010,7590,7590,7590,7590,0
|
|
20240326,181600,3812226010,7590,7590,7590,7590,0
|
|
20240326,181500,3812226010,7590,7590,7590,7590,0
|
|
20240326,181400,3812226010,7590,7590,7590,7590,0
|
|
20240326,181300,3812226010,7590,7590,7590,7590,0
|
|
20240326,181200,3812226010,7590,7590,7590,7590,0
|
|
20240326,181100,3812226010,7590,7590,7590,7590,0
|
|
20240326,181000,3812226010,7590,7590,7590,7590,0
|
|
20240326,180900,3812226010,7590,7590,7590,7590,0
|
|
20240326,180800,3812226010,7590,7590,7590,7590,0
|
|
20240326,180700,3812226010,7590,7590,7590,7590,0
|
|
20240326,180600,3812226010,7590,7590,7590,7590,0
|
|
20240326,180500,3812226010,7590,7590,7590,7590,0
|
|
20240326,180400,3812226010,7590,7590,7590,7590,0
|
|
20240326,180300,3812226010,7590,7590,7590,7590,0
|
|
20240326,180200,3812226010,7590,7590,7590,7590,0
|
|
20240326,180100,3812226010,7590,7590,7590,7590,0
|
|
20240326,180000,3812226010,7590,7590,7590,7590,0
|
|
20240326,175900,3812226010,7590,7590,7590,7590,0
|
|
20240326,175800,3812226010,7590,7590,7590,7590,0
|
|
20240326,175700,3812226010,7590,7590,7590,7590,0
|
|
20240326,175600,3812226010,7590,7590,7590,7590,0
|
|
20240326,175500,3812226010,7590,7590,7590,7590,0
|
|
20240326,175400,3812226010,7590,7590,7590,7590,0
|
|
20240326,175300,3812226010,7590,7590,7590,7590,0
|
|
20240326,175200,3812226010,7590,7590,7590,7590,0
|
|
20240326,175100,3812226010,7590,7590,7590,7590,0
|
|
20240326,175000,3812226010,7590,7590,7590,7590,0
|
|
20240326,174900,3812226010,7590,7590,7590,7590,6332
|
|
20240326,174800,3812226010,7590,7590,7590,7590,0
|
|
20240326,174700,3812226010,7590,7590,7590,7590,0
|
|
20240326,174600,3812226010,7590,7590,7590,7590,0
|
|
20240326,174500,3812226010,7590,7590,7590,7590,0
|
|
20240326,174400,3812226010,7590,7590,7590,7590,0
|
|
20240326,174300,3812226010,7590,7590,7590,7590,0
|
|
20240326,174200,3812226010,7590,7590,7590,7590,0
|
|
20240326,174100,3812226010,7590,7590,7590,7590,0
|
|
20240326,174000,3812226010,7590,7590,7590,7590,0
|
|
20240326,173900,3812226010,7590,7590,7590,7590,0
|
|
20240326,173800,3812226010,7590,7590,7590,7590,0
|
|
20240326,173700,3812226010,7590,7590,7590,7590,0
|
|
20240326,173600,3812226010,7590,7590,7590,7590,0
|
|
20240326,173500,3812226010,7590,7590,7590,7590,0
|
|
20240326,173400,3812226010,7590,7590,7590,7590,0
|
|
20240326,173300,3812226010,7590,7590,7590,7590,0
|
|
20240326,173200,3812226010,7590,7590,7590,7590,0
|
|
20240326,173100,3812226010,7590,7590,7590,7590,0
|
|
20240326,173000,3812226010,7590,7590,7590,7590,0
|
|
20240326,172900,3812226010,7590,7590,7590,7590,0
|
|
20240326,172800,3812226010,7590,7590,7590,7590,0
|
|
20240326,172700,3812226010,7590,7590,7590,7590,0
|
|
20240326,172600,3812226010,7590,7590,7590,7590,0
|
|
20240326,172500,3812226010,7590,7590,7590,7590,0
|
|
20240326,172400,3812226010,7590,7590,7590,7590,0
|
|
20240326,172300,3812226010,7590,7590,7590,7590,0
|
|
20240326,172200,3812226010,7590,7590,7590,7590,0
|
|
20240326,172100,3812226010,7590,7590,7590,7590,0
|
|
20240326,172000,3812226010,7590,7590,7590,7590,0
|
|
20240326,171900,3812226010,7590,7590,7590,7590,6332
|
|
20240326,171800,3812226010,7590,7590,7590,7590,0
|
|
20240326,171700,3812226010,7590,7590,7590,7590,0
|
|
20240326,171600,3812226010,7590,7590,7590,7590,0
|
|
20240326,171500,3812226010,7590,7590,7590,7590,0
|
|
20240326,171400,3812226010,7590,7590,7590,7590,0
|
|
20240326,171300,3812226010,7590,7590,7590,7590,0
|
|
20240326,171200,3812226010,7590,7590,7590,7590,0
|
|
20240326,171100,3812226010,7590,7590,7590,7590,0
|
|
20240326,171000,3812226010,7590,7590,7590,7590,0
|
|
20240326,170900,3812226010,7590,7590,7590,7590,0
|
|
20240326,170800,3812226010,7590,7590,7590,7590,0
|
|
20240326,170700,3812226010,7590,7590,7590,7590,0
|
|
20240326,170600,3812226010,7590,7590,7590,7590,0
|
|
20240326,170500,3812226010,7590,7590,7590,7590,0
|
|
20240326,170400,3812226010,7590,7590,7590,7590,0
|
|
20240326,170300,3812226010,7590,7590,7590,7590,0
|
|
20240326,170200,3812226010,7590,7590,7590,7590,0
|
|
20240326,170100,3812226010,7590,7590,7590,7590,0
|
|
20240326,170000,3812226010,7590,7590,7590,7590,0
|
|
20240326,165900,3812226010,7590,7590,7590,7590,0
|
|
20240326,165800,3812226010,7590,7590,7590,7590,0
|
|
20240326,165700,3812226010,7590,7590,7590,7590,0
|
|
20240326,165600,3812226010,7590,7590,7590,7590,0
|
|
20240326,165500,3812226010,7590,7590,7590,7590,0
|
|
20240326,165400,3812226010,7590,7590,7590,7590,0
|
|
20240326,165300,3812226010,7590,7590,7590,7590,0
|
|
20240326,165200,3812226010,7590,7590,7590,7590,0
|
|
20240326,165100,3812226010,7590,7590,7590,7590,0
|
|
20240326,165000,3812226010,7590,7590,7590,7590,0
|
|
20240326,164900,3812226010,7590,7590,7590,7590,6332
|
|
20240326,164800,3812226010,7590,7590,7590,7590,0
|
|
20240326,164700,3812226010,7590,7590,7590,7590,0
|
|
20240326,164600,3812226010,7590,7590,7590,7590,0
|
|
20240326,164500,3812226010,7590,7590,7590,7590,0
|
|
20240326,164400,3812226010,7590,7590,7590,7590,0
|
|
20240326,164300,3812226010,7590,7590,7590,7590,0
|
|
20240326,164200,3812226010,7590,7590,7590,7590,0
|
|
20240326,164100,3812226010,7590,7590,7590,7590,0
|
|
20240326,164000,3812226010,7590,7590,7590,7590,0
|
|
20240326,163900,3812226010,7590,7590,7590,7590,0
|
|
20240326,163800,3812226010,7590,7590,7590,7590,0
|
|
20240326,163700,3812226010,7590,7590,7590,7590,0
|
|
20240326,163600,3812226010,7590,7590,7590,7590,0
|
|
20240326,163500,3812226010,7590,7590,7590,7590,0
|
|
20240326,163400,3812226010,7590,7590,7590,7590,0
|
|
20240326,163300,3812226010,7590,7590,7590,7590,0
|
|
20240326,163200,3812226010,7590,7590,7590,7590,0
|
|
20240326,163100,3812226010,7590,7590,7590,7590,0
|
|
20240326,163000,3812226010,7590,7590,7590,7590,0
|
|
20240326,162900,3812226010,7590,7590,7590,7590,0
|
|
20240326,162800,3812226010,7590,7590,7590,7590,0
|
|
20240326,162700,3812226010,7590,7590,7590,7590,0
|
|
20240326,162600,3812226010,7590,7590,7590,7590,0
|
|
20240326,162500,3812226010,7590,7590,7590,7590,0
|
|
20240326,162400,3812226010,7590,7590,7590,7590,0
|
|
20240326,162300,3812226010,7590,7590,7590,7590,0
|
|
20240326,162200,3812226010,7590,7590,7590,7590,0
|
|
20240326,162100,3812226010,7590,7590,7590,7590,0
|
|
20240326,162000,3812226010,7590,7590,7590,7590,0
|
|
20240326,161900,3812226010,7590,7590,7590,7590,6332
|
|
20240326,161800,3812226010,7590,7590,7590,7590,0
|
|
20240326,161700,3812226010,7590,7590,7590,7590,0
|
|
20240326,161600,3812226010,7590,7590,7590,7590,0
|
|
20240326,161500,3812226010,7590,7590,7590,7590,0
|
|
20240326,161400,3812226010,7590,7590,7590,7590,0
|
|
20240326,161300,3812226010,7590,7590,7590,7590,0
|
|
20240326,161200,3812226010,7590,7590,7590,7590,0
|
|
20240326,161100,3812226010,7590,7590,7590,7590,0
|
|
20240326,161000,3812226010,7590,7590,7590,7590,0
|
|
20240326,160900,3812226010,7590,7590,7590,7590,0
|
|
20240326,160800,3812226010,7590,7590,7590,7590,0
|
|
20240326,160700,3812226010,7590,7590,7590,7590,0
|
|
20240326,160600,3812226010,7590,7590,7590,7590,0
|
|
20240326,160500,3812226010,7590,7590,7590,7590,0
|
|
20240326,160400,3812226010,7590,7590,7590,7590,0
|
|
20240326,160300,3812226010,7590,7590,7590,7590,0
|
|
20240326,160200,3812226010,7590,7590,7590,7590,0
|
|
20240326,160100,3812226010,7590,7590,7590,7590,0
|
|
20240326,160000,3812226010,7590,7590,7590,7590,0
|
|
20240326,155900,3812226010,7590,7590,7590,7590,0
|
|
20240326,155800,3812226010,7590,7590,7590,7590,0
|
|
20240326,155700,3812226010,7590,7590,7590,7590,0
|
|
20240326,155600,3812226010,7590,7590,7590,7590,0
|
|
20240326,155500,3812226010,7590,7590,7590,7590,0
|
|
20240326,155400,3812226010,7590,7590,7590,7590,0
|
|
20240326,155300,3812226010,7590,7590,7590,7590,0
|
|
20240326,155200,3812226010,7590,7590,7590,7590,0
|
|
20240326,155100,3812226010,7590,7590,7590,7590,0
|
|
20240326,155000,3812226010,7590,7590,7590,7590,0
|
|
20240326,154900,3812226010,7590,7590,7590,7590,6332
|
|
20240326,154800,3812226010,7590,7590,7590,7590,0
|
|
20240326,154700,3812226010,7590,7590,7590,7590,0
|
|
20240326,154600,3812226010,7590,7590,7590,7590,0
|
|
20240326,154500,3812226010,7590,7590,7590,7590,0
|
|
20240326,154400,3812226010,7590,7590,7590,7590,0
|
|
20240326,154300,3812226010,7590,7590,7590,7590,0
|
|
20240326,154200,3812226010,7590,7590,7590,7590,0
|
|
20240326,154100,3812226010,7590,7590,7590,7590,0
|
|
20240326,154000,3812226010,7590,7590,7590,7590,0
|
|
20240326,153900,3812226010,7590,7590,7590,7590,0
|
|
20240326,153800,3812226010,7590,7590,7590,7590,0
|
|
20240326,153700,3812226010,7590,7590,7590,7590,0
|
|
20240326,153600,3812226010,7590,7590,7590,7590,0
|
|
20240326,153500,3812226010,7590,7590,7590,7590,0
|
|
20240326,153400,3812226010,7590,7590,7590,7590,0
|
|
20240326,153300,3812226010,7590,7590,7590,7590,0
|
|
20240326,153200,3812226010,7590,7590,7590,7590,0
|
|
20240326,153100,3812226010,7590,7590,7590,7590,0
|
|
20240326,153000,3812226010,7590,7590,7590,7590,6332
|
|
20240326,152900,3764166130,7690,7690,7690,7690,0
|
|
20240326,152800,3764166130,7690,7690,7690,7690,0
|
|
20240326,152700,3764166130,7690,7690,7690,7690,0
|
|
20240326,152600,3764166130,7690,7690,7690,7690,0
|
|
20240326,152500,3764166130,7690,7690,7690,7690,0
|
|
20240326,152400,3764166130,7690,7690,7690,7690,0
|
|
20240326,152300,3764166130,7690,7690,7690,7690,0
|
|
20240326,152200,3764166130,7690,7690,7690,7690,0
|
|
20240326,152100,3764166130,7690,7690,7690,7690,0
|
|
20240326,152000,3764166130,7690,7690,7690,7690,0
|
|
20240326,151900,3764166130,7690,7530,7690,7500,1705
|
|
20240326,151800,3751239720,7600,7590,7600,7590,300
|
|
20240326,151700,3748961930,7590,7500,7630,7470,1757
|
|
20240326,151600,3735797330,7510,7630,7650,7510,1197
|
|
20240326,151500,3726711460,7630,7530,7700,7500,5234
|
|
20240326,151400,3687141450,7530,7430,7530,7430,5394
|
|
20240326,151300,3646891290,7430,7350,7430,7340,4860
|
|
20240326,151200,3610960280,7380,7360,7380,7330,3640
|
|
20240326,151100,3584243680,7380,7380,7380,7380,1
|
|
20240326,151000,3584236300,7400,7380,7400,7370,856
|
|
20240326,150900,3577912520,7410,7410,7410,7380,380
|
|
20240326,150800,3575097800,7410,7370,7410,7370,758
|
|
20240326,150700,3569495920,7380,7390,7390,7360,579
|
|
20240326,150600,3565220190,7390,7410,7420,7390,757
|
|
20240326,150500,3559609870,7420,7410,7420,7410,195
|
|
20240326,150400,3558164420,7360,7340,7410,7330,1883
|
|
20240326,150300,3544295860,7340,7350,7400,7340,1756
|
|
20240326,150200,3531371980,7350,7370,7430,7250,6970
|
|
20240326,150100,3480435400,7330,7440,7440,7310,5656
|
|
20240326,150000,3438703340,7450,7460,7460,7450,218
|
|
20240326,145900,3437078200,7500,7500,7500,7500,1
|
|
20240326,145800,3437070700,7480,7470,7480,7440,2412
|
|
20240326,145700,3419080580,7480,7470,7520,7470,621
|
|
20240326,145600,3414441330,7470,7490,7500,7470,1383
|
|
20240326,145500,3404104740,7480,7500,7500,7480,284
|
|
20240326,145400,3401979870,7500,7500,7500,7500,140
|
|
20240326,145300,3400929870,7530,7480,7530,7470,904
|
|
20240326,145200,3394168860,7470,7500,7540,7470,1356
|
|
20240326,145100,3384008370,7500,7520,7540,7500,444
|
|
20240326,145000,3380665840,7520,7520,7520,7520,66
|
|
20240326,144900,3380169520,7530,7510,7530,7500,111
|
|
20240326,144800,3379336340,7530,7510,7530,7500,40
|
|
20240326,144700,3379036230,7500,7560,7560,7500,425
|
|
20240326,144600,3375844880,7530,7560,7560,7530,404
|
|
20240326,144500,3372802130,7520,7520,7560,7510,265
|
|
20240326,144400,3370809660,7600,7520,7600,7490,3180
|
|
20240326,144300,3346930200,7550,7610,7610,7490,4488
|
|
20240326,144200,3313257790,7520,7530,7610,7510,2266
|
|
20240326,144100,3296196570,7530,7590,7610,7530,2455
|
|
20240326,144000,3277673540,7610,7740,7740,7540,4586
|
|
20240326,143900,3242695280,7740,7880,7970,7720,5497
|
|
20240326,143800,3199510290,7880,7660,7890,7660,6967
|
|
20240326,143700,3145279780,7660,7560,7660,7540,2844
|
|
20240326,143600,3123682630,7550,7510,7550,7490,1771
|
|
20240326,143500,3110370440,7510,7500,7530,7500,2457
|
|
20240326,143400,3091909270,7500,7550,7560,7500,18912
|
|
20240326,143300,2949742540,7550,7590,7590,7550,2430
|
|
20240326,143200,2931368050,7570,7600,7600,7570,1022
|
|
20240326,143100,2923623070,7610,7590,7610,7590,140
|
|
20240326,143000,2922558080,7580,7600,7600,7580,490
|
|
20240326,142900,2918835080,7600,7640,7640,7590,586
|
|
20240326,142800,2914386090,7640,7640,7640,7640,142
|
|
20240326,142700,2913301210,7640,7590,7640,7590,1872
|
|
20240326,142600,2899037870,7590,7600,7610,7590,249
|
|
20240326,142500,2897147580,7610,7640,7640,7610,229
|
|
20240326,142400,2895403980,7640,7640,7640,7640,39
|
|
20240326,142300,2895106020,7640,7630,7640,7620,376
|
|
20240326,142200,2892236920,7630,7640,7640,7630,10
|
|
20240326,142100,2892160550,7610,7610,7610,7610,0
|
|
20240326,142000,2892160550,7610,7650,7650,7610,39
|
|
20240326,141900,2891863320,7650,7580,7650,7580,2
|
|
20240326,141800,2891848090,7580,7580,7580,7580,375
|
|
20240326,141700,2889005590,7580,7660,7660,7580,1150
|
|
20240326,141600,2880282350,7660,7620,7660,7620,193
|
|
20240326,141500,2878808310,7620,7650,7650,7620,24
|
|
20240326,141400,2878625070,7650,7650,7650,7650,11
|
|
20240326,141300,2878540920,7650,7660,7660,7650,210
|
|
20240326,141200,2876934370,7660,7670,7670,7660,13
|
|
20240326,141100,2876834670,7670,7670,7670,7670,11
|
|
20240326,141000,2876750300,7670,7670,7670,7670,11
|
|
20240326,140900,2876665930,7670,7670,7670,7660,758
|
|
20240326,140800,2870855100,7670,7670,7670,7670,593
|
|
20240326,140700,2866306790,7670,7700,7700,7670,5
|
|
20240326,140600,2866268350,7670,7700,7700,7670,13
|
|
20240326,140500,2866168280,7700,7700,7700,7700,324
|
|
20240326,140400,2863673480,7700,7680,7700,7680,108
|
|
20240326,140300,2862842800,7680,7680,7680,7680,32
|
|
20240326,140200,2862597040,7680,7670,7680,7670,13
|
|
20240326,140100,2862497220,7670,7730,7730,7670,1055
|
|
20240326,140000,2854392980,7730,7730,7730,7730,0
|
|
20240326,135900,2854392980,7730,7690,7740,7690,1889
|
|
20240326,135800,2839809720,7680,7710,7710,7680,781
|
|
20240326,135700,2833796180,7660,7660,7660,7650,157
|
|
20240326,135600,2832594250,7640,7670,7670,7640,963
|
|
20240326,135500,2825215580,7680,7690,7690,7680,457
|
|
20240326,135400,2821703450,7700,7700,7700,7700,20
|
|
20240326,135300,2821549450,7700,7700,7700,7700,811
|
|
20240326,135200,2815304750,7710,7710,7710,7710,61
|
|
20240326,135100,2814834440,7710,7710,7710,7710,100
|
|
20240326,135000,2814063440,7710,7730,7730,7710,359
|
|
20240326,134900,2811292470,7760,7760,7760,7760,0
|
|
20240326,134800,2811292470,7760,7760,7760,7760,0
|
|
20240326,134700,2811292470,7760,7760,7760,7760,0
|
|
20240326,134600,2811292470,7760,7790,7790,7760,6504
|
|
20240326,134500,2760816960,7790,7770,7790,7770,211
|
|
20240326,134400,2759173390,7780,7750,7780,7750,197
|
|
20240326,134300,2757640920,7800,7800,7800,7800,0
|
|
20240326,134200,2757640920,7800,7800,7800,7800,0
|
|
20240326,134100,2757640920,7800,7800,7800,7800,0
|
|
20240326,134000,2757640920,7800,7800,7800,7800,100
|
|
20240326,133900,2756860920,7840,7740,7840,7730,1249
|
|
20240326,133800,2747180540,7740,7750,7750,7740,132
|
|
20240326,133700,2746158140,7750,7750,7750,7750,0
|
|
20240326,133600,2746158140,7750,7810,7810,7750,28
|
|
20240326,133500,2745940560,7850,7740,7850,7740,1055
|
|
20240326,133400,2737729880,7730,7690,7730,7690,333
|
|
20240326,133300,2735156620,7680,7680,7680,7680,0
|
|
20240326,133200,2735156620,7680,7680,7680,7680,65
|
|
20240326,133100,2734657420,7710,7710,7710,7710,1
|
|
20240326,133000,2734649710,7710,7680,7710,7680,161
|
|
20240326,132900,2733413200,7670,7680,7680,7670,1224
|
|
20240326,132800,2724013060,7740,7680,7740,7680,180
|
|
20240326,132700,2722622320,7720,7670,7720,7660,525
|
|
20240326,132600,2718589800,7660,7650,7670,7580,2097
|
|
20240326,132500,2702530520,7570,7580,7650,7570,589
|
|
20240326,132400,2698043480,7600,7640,7640,7600,1669
|
|
20240326,132300,2685331370,7640,7640,7680,7640,665
|
|
20240326,132200,2680248230,7650,7710,7710,7650,5929
|
|
20240326,132100,2634728380,7710,7750,7750,7710,547
|
|
20240326,132000,2630500590,7740,7740,7740,7740,269
|
|
20240326,131900,2628418530,7750,7750,7750,7750,877
|
|
20240326,131800,2621621780,7740,7740,7740,7740,0
|
|
20240326,131700,2621621780,7740,7740,7740,7740,108
|
|
20240326,131600,2620785860,7740,7740,7740,7740,266
|
|
20240326,131500,2618727020,7740,7730,7750,7710,852
|
|
20240326,131400,2612143640,7730,7740,7760,7730,180
|
|
20240326,131300,2610751000,7740,7740,7740,7740,104
|
|
20240326,131200,2609946040,7740,7740,7770,7740,901
|
|
20240326,131100,2602957200,7780,7780,7790,7780,67
|
|
20240326,131000,2602435300,7800,7800,7800,7800,0
|
|
20240326,130900,2602435300,7800,7780,7800,7740,4270
|
|
20240326,130800,2569205270,7790,7810,7820,7790,2634
|
|
20240326,130700,2548655690,7820,7820,7820,7820,50
|
|
20240326,130600,2548264690,7840,7840,7840,7840,0
|
|
20240326,130500,2548264690,7840,7840,7840,7840,0
|
|
20240326,130400,2548264690,7840,7850,7850,7840,124
|
|
20240326,130300,2547291690,7860,7860,7860,7850,54
|
|
20240326,130200,2546867360,7860,7840,7860,7840,199
|
|
20240326,130100,2545305300,7840,7820,7850,7820,37
|
|
20240326,130000,2545015600,7850,7850,7850,7810,169
|
|
20240326,125900,2543692240,7850,7820,7850,7820,250
|
|
20240326,125800,2541732400,7840,7840,7840,7840,30
|
|
20240326,125700,2541497200,7840,7830,7840,7830,1901
|
|
20240326,125600,2526600020,7830,7830,7830,7830,0
|
|
20240326,125500,2526600020,7830,7830,7830,7830,0
|
|
20240326,125400,2526600020,7830,7830,7830,7830,140
|
|
20240326,125300,2525503820,7840,7840,7840,7840,0
|
|
20240326,125200,2525503820,7840,7840,7840,7840,0
|
|
20240326,125100,2525503820,7840,7800,7840,7800,501
|
|
20240326,125000,2521595980,7820,7800,7820,7800,594
|
|
20240326,124900,2516962740,7800,7810,7810,7800,7
|
|
20240326,124800,2516908090,7840,7840,7840,7840,1
|
|
20240326,124700,2516900250,7820,7800,7820,7800,670
|
|
20240326,124600,2511671050,7820,7820,7820,7820,5
|
|
20240326,124500,2511631950,7800,7800,7820,7800,1009
|
|
20240326,124400,2503761730,7800,7800,7800,7800,550
|
|
20240326,124300,2499471730,7800,7810,7810,7800,917
|
|
20240326,124200,2492317980,7830,7830,7830,7830,153
|
|
20240326,124100,2491119990,7850,7850,7850,7850,0
|
|
20240326,124000,2491119990,7850,7840,7850,7840,4
|
|
20240326,123900,2491088610,7830,7810,7830,7810,3465
|
|
20240326,123800,2464021960,7810,7810,7810,7810,510
|
|
20240326,123700,2460038860,7830,7810,7830,7810,1487
|
|
20240326,123600,2448424890,7810,7810,7820,7810,339
|
|
20240326,123500,2445777100,7810,7820,7830,7810,1265
|
|
20240326,123400,2435876270,7810,7810,7810,7810,200
|
|
20240326,123300,2434314270,7830,7820,7830,7810,1343
|
|
20240326,123200,2423814810,7820,7820,7820,7820,1050
|
|
20240326,123100,2415603810,7860,7860,7860,7860,0
|
|
20240326,123000,2415603810,7860,7850,7860,7850,5
|
|
20240326,122900,2415564520,7810,7830,7830,7810,800
|
|
20240326,122800,2409315460,7860,7860,7860,7860,201
|
|
20240326,122700,2407735600,7850,7840,7850,7840,1944
|
|
20240326,122600,2392485200,7850,7840,7850,7810,1069
|
|
20240326,122500,2384101680,7800,7830,7830,7770,4506
|
|
20240326,122400,2348866290,7860,7830,7860,7830,359
|
|
20240326,122300,2346052250,7840,7870,7870,7830,7326
|
|
20240326,122200,2288492800,7870,7890,7890,7870,1563
|
|
20240326,122100,2276177490,7900,7900,7900,7900,0
|
|
20240326,122000,2276177490,7900,7890,7900,7890,1567
|
|
20240326,121900,2263811610,7900,7900,7900,7900,829
|
|
20240326,121800,2257262510,7900,7910,7910,7900,1103
|
|
20240326,121700,2248538080,7910,7910,7910,7910,9
|
|
20240326,121600,2248466890,7910,7900,7910,7900,52
|
|
20240326,121500,2248056080,7900,7890,7920,7890,601
|
|
20240326,121400,2243303680,7900,7890,7900,7890,11
|
|
20240326,121300,2243216880,7910,7910,7910,7910,0
|
|
20240326,121200,2243216880,7910,7910,7910,7910,1
|
|
20240326,121100,2243208970,7920,7920,7920,7920,1
|
|
20240326,121000,2243201050,7920,7920,7920,7920,51
|
|
20240326,120900,2242797130,7920,7920,7920,7920,1
|
|
20240326,120800,2242789210,7920,7910,7920,7910,15
|
|
20240326,120700,2242670480,7900,7900,7900,7900,0
|
|
20240326,120600,2242670480,7900,7920,7920,7890,202
|
|
20240326,120500,2241075160,7880,7910,7910,7880,1106
|
|
20240326,120400,2232340070,7910,7910,7910,7910,918
|
|
20240326,120300,2225078690,7920,7940,7940,7920,251
|
|
20240326,120200,2223090730,7940,7940,7940,7940,101
|
|
20240326,120100,2222288790,7940,7940,7940,7940,1
|
|
20240326,120000,2222280850,7920,7920,7920,7920,0
|
|
20240326,115900,2222280850,7920,7920,7920,7920,0
|
|
20240326,115800,2222280850,7920,7920,7920,7920,10
|
|
20240326,115700,2222201650,7920,7920,7920,7920,2
|
|
20240326,115600,2222185810,7920,7920,7920,7920,90
|
|
20240326,115500,2221473010,7920,7920,7920,7920,408
|
|
20240326,115400,2218241650,7930,7930,7960,7930,61
|
|
20240326,115300,2217757820,7940,7940,7940,7930,271
|
|
20240326,115200,2215606810,7940,7940,7940,7940,54
|
|
20240326,115100,2215178050,7940,7930,7940,7930,143
|
|
20240326,115000,2214042640,7930,7930,7930,7930,161
|
|
20240326,114900,2212765910,7930,7940,7940,7930,200
|
|
20240326,114800,2211179890,7930,7930,7930,7930,1
|
|
20240326,114700,2211171960,7940,7940,7940,7940,158
|
|
20240326,114600,2209917440,7950,7950,7950,7950,56
|
|
20240326,114500,2209472240,7950,7960,7960,7950,90
|
|
20240326,114400,2208756160,7960,7950,7960,7950,34
|
|
20240326,114300,2208485850,7940,7940,7940,7940,0
|
|
20240326,114200,2208485850,7940,7940,7940,7940,0
|
|
20240326,114100,2208485850,7940,7940,7940,7940,1
|
|
20240326,114000,2208477910,7940,7940,7940,7940,9
|
|
20240326,113900,2208406450,7950,7960,7960,7950,227
|
|
20240326,113800,2206601770,7970,7960,7970,7960,72
|
|
20240326,113700,2206028590,7950,7960,7960,7950,41
|
|
20240326,113600,2205702560,7970,7950,7970,7950,51
|
|
20240326,113500,2205297090,7960,7960,7970,7960,131
|
|
20240326,113400,2204254320,7960,7960,7960,7960,0
|
|
20240326,113300,2204254320,7960,7960,7960,7960,1
|
|
20240326,113200,2204246360,7960,7960,7970,7960,796
|
|
20240326,113100,2197907840,7950,7950,7950,7940,6
|
|
20240326,113000,2197860150,7950,7940,7950,7940,35
|
|
20240326,112900,2197582240,7930,7930,7930,7930,1
|
|
20240326,112800,2197574310,7930,7930,7930,7930,18
|
|
20240326,112700,2197431570,7930,7930,7930,7930,165
|
|
20240326,112600,2196123120,7970,7970,7970,7970,0
|
|
20240326,112500,2196123120,7970,7950,7970,7950,470
|
|
20240326,112400,2192385390,7970,7980,7980,7970,2001
|
|
20240326,112300,2176422420,7970,7970,7970,7970,500
|
|
20240326,112200,2172437420,7980,7980,7990,7950,1115
|
|
20240326,112100,2163535110,8000,7970,8000,7970,1120
|
|
20240326,112000,2154595050,7930,7930,7930,7930,0
|
|
20240326,111900,2154595050,7930,8000,8000,7930,96
|
|
20240326,111800,2153833630,8000,7960,8000,7960,100
|
|
20240326,111700,2153035190,7950,7950,7950,7950,500
|
|
20240326,111600,2149060190,7920,7950,7960,7920,1454
|
|
20240326,111500,2137510480,7920,7920,7920,7920,27
|
|
20240326,111400,2137296640,7950,7930,7950,7920,718
|
|
20240326,111300,2131593960,7980,7960,7980,7910,792
|
|
20240326,111200,2125299250,7960,7920,7980,7910,1918
|
|
20240326,111100,2110082280,7940,7960,7960,7900,2874
|
|
20240326,111000,2087306820,7960,7960,7960,7960,129
|
|
20240326,110900,2086279980,7980,7980,7980,7980,0
|
|
20240326,110800,2086279980,7980,8000,8000,7980,499
|
|
20240326,110700,2082297760,8000,7990,8000,7990,69
|
|
20240326,110600,2081745860,7980,8000,8010,7980,979
|
|
20240326,110500,2073916480,8010,8020,8020,8000,141
|
|
20240326,110400,2072786830,8020,7990,8020,7990,2124
|
|
20240326,110300,2055793870,7990,7960,7990,7960,1805
|
|
20240326,110200,2041388720,7970,7930,7970,7930,315
|
|
20240326,110100,2038881650,7960,7960,7960,7960,0
|
|
20240326,110000,2038881650,7960,7970,7970,7910,4
|
|
20240326,105900,2038849900,7970,7920,7970,7900,1576
|
|
20240326,105800,2026388880,7950,7940,7960,7940,740
|
|
20240326,105700,2020504840,7950,7920,7950,7920,850
|
|
20240326,105600,2013760730,7920,7910,7920,7900,100
|
|
20240326,105500,2012970160,7910,7910,7910,7910,1319
|
|
20240326,105400,2002536870,7910,7910,7910,7910,162
|
|
20240326,105300,2001255450,7920,7920,7920,7910,30
|
|
20240326,105200,2001017960,7930,7930,7930,7920,367
|
|
20240326,105100,1998109340,7940,7940,7940,7940,37
|
|
20240326,105000,1997815560,7930,7920,7930,7920,40
|
|
20240326,104900,1997498460,7910,7910,7910,7910,38
|
|
20240326,104800,1997197880,7920,7920,7920,7920,1
|
|
20240326,104700,1997189960,7930,7930,7930,7930,0
|
|
20240326,104600,1997189960,7930,7920,7930,7920,569
|
|
20240326,104500,1992677800,7930,7930,7930,7930,0
|
|
20240326,104400,1992677800,7930,7920,7940,7920,552
|
|
20240326,104300,1988295490,7910,7920,7920,7910,23
|
|
20240326,104200,1988113480,7920,7920,7920,7920,40
|
|
20240326,104100,1987796680,7920,7920,7920,7920,9
|
|
20240326,104000,1987725400,7910,7920,7920,7910,167
|
|
20240326,103900,1986403080,7930,7940,7940,7930,303
|
|
20240326,103800,1984000280,7930,7940,7940,7930,60
|
|
20240326,103700,1983524420,7940,7940,7940,7940,70
|
|
20240326,103600,1982968620,7930,7930,7930,7930,44
|
|
20240326,103500,1982619700,7930,7930,7930,7930,0
|
|
20240326,103400,1982619700,7930,7930,7930,7930,300
|
|
20240326,103300,1980240700,7930,7930,7930,7930,1
|
|
20240326,103200,1980232770,7950,7930,7950,7930,2260
|
|
20240326,103100,1962298310,7930,7930,7950,7930,1471
|
|
20240326,103000,1950633260,7920,7920,7920,7920,12
|
|
20240326,102900,1950538220,7950,7970,7970,7950,514
|
|
20240326,102800,1946447880,7970,7920,7970,7910,900
|
|
20240326,102700,1939302110,7920,7910,7950,7910,137
|
|
20240326,102600,1938218020,7950,7910,7960,7910,192
|
|
20240326,102500,1936696570,7970,7970,7970,7970,1
|
|
20240326,102400,1936688600,7970,7970,7970,7970,1
|
|
20240326,102300,1936680630,7930,7920,7930,7920,214
|
|
20240326,102200,1934983880,7920,7880,7920,7880,6
|
|
20240326,102100,1934936560,7930,7930,7930,7930,0
|
|
20240326,102000,1934936560,7930,7910,7930,7900,2440
|
|
20240326,101900,1915599240,7860,7900,7900,7850,1749
|
|
20240326,101800,1901799650,7920,7900,7920,7900,503
|
|
20240326,101700,1897819190,7900,7900,7900,7900,755
|
|
20240326,101600,1891854690,7890,7880,7890,7850,1185
|
|
20240326,101500,1882534290,7890,7860,7890,7830,375
|
|
20240326,101400,1879590240,7830,7850,7860,7830,226
|
|
20240326,101300,1877818040,7820,7850,7850,7820,1576
|
|
20240326,101200,1865469340,7860,7870,7870,7860,2454
|
|
20240326,101100,1846166840,7870,7880,7880,7870,373
|
|
20240326,101000,1843227660,7870,7880,7880,7870,2604
|
|
20240326,100900,1822724690,7900,7880,7920,7880,180
|
|
20240326,100800,1821306130,7880,7930,7930,7880,2975
|
|
20240326,100700,1797781560,7980,7980,7980,7980,28
|
|
20240326,100600,1797558120,7990,7960,7990,7930,3881
|
|
20240326,100500,1766772510,7960,7980,7980,7960,740
|
|
20240326,100400,1760874350,7980,8000,8000,7980,112
|
|
20240326,100300,1759978630,8030,8000,8030,8000,220
|
|
20240326,100200,1758214570,8000,7960,8000,7960,151
|
|
20240326,100100,1757007180,7990,7960,8000,7960,34
|
|
20240326,100000,1756735660,7960,7980,7980,7930,1307
|
|
20240326,095900,1746330570,8000,7990,8030,7990,534
|
|
20240326,095800,1742057800,7980,8010,8010,7980,401
|
|
20240326,095700,1738849810,8040,8030,8040,8030,353
|
|
20240326,095600,1736012050,8040,8030,8040,7980,65
|
|
20240326,095500,1735491150,8040,8000,8040,8000,1420
|
|
20240326,095400,1724131050,8010,8010,8010,8000,620
|
|
20240326,095300,1719167560,8010,8010,8020,8010,658
|
|
20240326,095200,1713896770,8010,8010,8040,8000,436
|
|
20240326,095100,1710407740,8010,8050,8050,8010,664
|
|
20240326,095000,1705082390,8030,8050,8060,8030,203
|
|
20240326,094900,1703446370,8050,8040,8060,8040,130
|
|
20240326,094800,1702399510,8010,8020,8060,8010,61
|
|
20240326,094700,1701908870,8000,7990,8060,7940,4882
|
|
20240326,094600,1662791360,7990,8030,8030,7990,2294
|
|
20240326,094500,1644422650,8020,8020,8030,8020,283
|
|
20240326,094400,1642152120,8030,8030,8040,8020,833
|
|
20240326,094300,1635463070,8040,8040,8050,8040,879
|
|
20240326,094200,1628393360,8050,7970,8050,7970,2064
|
|
20240326,094100,1611790900,8040,7950,8040,7950,1515
|
|
20240326,094000,1599689960,7950,7950,7990,7950,182
|
|
20240326,093900,1598242590,7950,8010,8040,7950,10902
|
|
20240326,093800,1511232670,8050,8020,8050,8020,759
|
|
20240326,093700,1505129550,8040,8000,8040,7990,527
|
|
20240326,093600,1500905540,8000,7980,8000,7980,1593
|
|
20240326,093500,1488162140,7980,7950,7980,7950,414
|
|
20240326,093400,1484868380,7980,7950,7980,7920,2588
|
|
20240326,093300,1464326250,7950,7970,8000,7950,4326
|
|
20240326,093200,1429814120,7990,7980,8040,7940,1973
|
|
20240326,093100,1414033290,7950,7970,8000,7950,4805
|
|
20240326,093000,1375689410,8000,7970,8000,7960,4654
|
|
20240326,092900,1338562470,7970,8000,8060,7940,14234
|
|
20240326,092800,1225161330,8000,7950,8030,7950,6786
|
|
20240326,092700,1170909160,7990,7960,7990,7910,13116
|
|
20240326,092600,1066602130,7950,7940,7980,7900,7577
|
|
20240326,092500,1006408820,7950,7880,7950,7870,13161
|
|
20240326,092400,902323200,7890,7830,7900,7820,3122
|
|
20240326,092300,877810060,7850,7890,7900,7820,3896
|
|
20240326,092200,847214790,7890,7900,7930,7860,4309
|
|
20240326,092100,813171660,7900,7920,7920,7850,6821
|
|
20240326,092000,759530760,7920,7880,7920,7840,3516
|
|
20240326,091900,731858880,7890,7840,7930,7840,16908
|
|
20240326,091800,598405290,7840,7880,7880,7810,4363
|
|
20240326,091700,564143600,7870,7830,7880,7830,3976
|
|
20240326,091600,532901770,7810,7810,7850,7800,1627
|
|
20240326,091500,520186140,7810,7810,7840,7800,1508
|
|
20240326,091400,508408170,7840,7800,7840,7760,1915
|
|
20240326,091300,493464610,7800,7770,7820,7760,6847
|
|
20240326,091200,440089690,7760,7720,7760,7690,4489
|
|
20240326,091100,405380610,7720,7720,7730,7720,1083
|
|
20240326,091000,397017850,7730,7720,7730,7710,417
|
|
20240326,090900,393798720,7730,7700,7730,7690,288
|
|
20240326,090800,391580160,7700,7640,7700,7610,1738
|
|
20240326,090700,378282060,7620,7670,7670,7610,1721
|
|
20240326,090600,365142820,7680,7720,7750,7680,3318
|
|
20240326,090500,339551800,7730,7720,7730,7680,4850
|
|
20240326,090400,302100030,7710,7840,7840,7710,4519
|
|
20240326,090300,267006700,7840,7840,7880,7750,9136
|
|
20240326,090200,195450730,7860,7620,7860,7610,11320
|
|
20240326,090100,108099380,7620,7710,7720,7610,10017
|
|
20240326,090000,31536060,7710,7620,7710,7590,4117
|