593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185000,2503066070,7480,7480,7480,7480,1875
|
|
20240327,184900,2503066070,7480,7480,7480,7480,0
|
|
20240327,184800,2503066070,7480,7480,7480,7480,0
|
|
20240327,184700,2503066070,7480,7480,7480,7480,0
|
|
20240327,184600,2503066070,7480,7480,7480,7480,0
|
|
20240327,184500,2503066070,7480,7480,7480,7480,0
|
|
20240327,184400,2503066070,7480,7480,7480,7480,0
|
|
20240327,184300,2503066070,7480,7480,7480,7480,0
|
|
20240327,184200,2503066070,7480,7480,7480,7480,0
|
|
20240327,184100,2503066070,7480,7480,7480,7480,0
|
|
20240327,184000,2503066070,7480,7480,7480,7480,0
|
|
20240327,183900,2503066070,7480,7480,7480,7480,0
|
|
20240327,183800,2503066070,7480,7480,7480,7480,0
|
|
20240327,183700,2503066070,7480,7480,7480,7480,0
|
|
20240327,183600,2503066070,7480,7480,7480,7480,0
|
|
20240327,183500,2503066070,7480,7480,7480,7480,0
|
|
20240327,183400,2503066070,7480,7480,7480,7480,0
|
|
20240327,183300,2503066070,7480,7480,7480,7480,0
|
|
20240327,183200,2503066070,7480,7480,7480,7480,0
|
|
20240327,183100,2503066070,7480,7480,7480,7480,0
|
|
20240327,183000,2503066070,7480,7480,7480,7480,0
|
|
20240327,182900,2503066070,7480,7480,7480,7480,0
|
|
20240327,182800,2503066070,7480,7480,7480,7480,0
|
|
20240327,182700,2503066070,7480,7480,7480,7480,0
|
|
20240327,182600,2503066070,7480,7480,7480,7480,0
|
|
20240327,182500,2503066070,7480,7480,7480,7480,0
|
|
20240327,182400,2503066070,7480,7480,7480,7480,0
|
|
20240327,182300,2503066070,7480,7480,7480,7480,0
|
|
20240327,182200,2503066070,7480,7480,7480,7480,0
|
|
20240327,182100,2503066070,7480,7480,7480,7480,0
|
|
20240327,182000,2503066070,7480,7480,7480,7480,1875
|
|
20240327,181900,2503066070,7480,7480,7480,7480,0
|
|
20240327,181800,2503066070,7480,7480,7480,7480,0
|
|
20240327,181700,2503066070,7480,7480,7480,7480,0
|
|
20240327,181600,2503066070,7480,7480,7480,7480,0
|
|
20240327,181500,2503066070,7480,7480,7480,7480,0
|
|
20240327,181400,2503066070,7480,7480,7480,7480,0
|
|
20240327,181300,2503066070,7480,7480,7480,7480,0
|
|
20240327,181200,2503066070,7480,7480,7480,7480,0
|
|
20240327,181100,2503066070,7480,7480,7480,7480,0
|
|
20240327,181000,2503066070,7480,7480,7480,7480,0
|
|
20240327,180900,2503066070,7480,7480,7480,7480,0
|
|
20240327,180800,2503066070,7480,7480,7480,7480,0
|
|
20240327,180700,2503066070,7480,7480,7480,7480,0
|
|
20240327,180600,2503066070,7480,7480,7480,7480,0
|
|
20240327,180500,2503066070,7480,7480,7480,7480,0
|
|
20240327,180400,2503066070,7480,7480,7480,7480,0
|
|
20240327,180300,2503066070,7480,7480,7480,7480,0
|
|
20240327,180200,2503066070,7480,7480,7480,7480,0
|
|
20240327,180100,2503066070,7480,7480,7480,7480,0
|
|
20240327,180000,2503066070,7480,7480,7480,7480,0
|
|
20240327,175900,2503066070,7480,7480,7480,7480,0
|
|
20240327,175800,2503066070,7480,7480,7480,7480,0
|
|
20240327,175700,2503066070,7480,7480,7480,7480,0
|
|
20240327,175600,2503066070,7480,7480,7480,7480,0
|
|
20240327,175500,2503066070,7480,7480,7480,7480,0
|
|
20240327,175400,2503066070,7480,7480,7480,7480,0
|
|
20240327,175300,2503066070,7480,7480,7480,7480,0
|
|
20240327,175200,2503066070,7480,7480,7480,7480,0
|
|
20240327,175100,2503066070,7480,7480,7480,7480,0
|
|
20240327,175000,2503066070,7480,7480,7480,7480,1875
|
|
20240327,174900,2503066070,7480,7480,7480,7480,0
|
|
20240327,174800,2503066070,7480,7480,7480,7480,0
|
|
20240327,174700,2503066070,7480,7480,7480,7480,0
|
|
20240327,174600,2503066070,7480,7480,7480,7480,0
|
|
20240327,174500,2503066070,7480,7480,7480,7480,0
|
|
20240327,174400,2503066070,7480,7480,7480,7480,0
|
|
20240327,174300,2503066070,7480,7480,7480,7480,0
|
|
20240327,174200,2503066070,7480,7480,7480,7480,0
|
|
20240327,174100,2503066070,7480,7480,7480,7480,0
|
|
20240327,174000,2503066070,7480,7480,7480,7480,0
|
|
20240327,173900,2503066070,7480,7480,7480,7480,0
|
|
20240327,173800,2503066070,7480,7480,7480,7480,0
|
|
20240327,173700,2503066070,7480,7480,7480,7480,0
|
|
20240327,173600,2503066070,7480,7480,7480,7480,0
|
|
20240327,173500,2503066070,7480,7480,7480,7480,0
|
|
20240327,173400,2503066070,7480,7480,7480,7480,0
|
|
20240327,173300,2503066070,7480,7480,7480,7480,0
|
|
20240327,173200,2503066070,7480,7480,7480,7480,0
|
|
20240327,173100,2503066070,7480,7480,7480,7480,0
|
|
20240327,173000,2503066070,7480,7480,7480,7480,0
|
|
20240327,172900,2503066070,7480,7480,7480,7480,0
|
|
20240327,172800,2503066070,7480,7480,7480,7480,0
|
|
20240327,172700,2503066070,7480,7480,7480,7480,0
|
|
20240327,172600,2503066070,7480,7480,7480,7480,0
|
|
20240327,172500,2503066070,7480,7480,7480,7480,0
|
|
20240327,172400,2503066070,7480,7480,7480,7480,0
|
|
20240327,172300,2503066070,7480,7480,7480,7480,0
|
|
20240327,172200,2503066070,7480,7480,7480,7480,0
|
|
20240327,172100,2503066070,7480,7480,7480,7480,0
|
|
20240327,172000,2503066070,7480,7480,7480,7480,1875
|
|
20240327,171900,2503066070,7480,7480,7480,7480,0
|
|
20240327,171800,2503066070,7480,7480,7480,7480,0
|
|
20240327,171700,2503066070,7480,7480,7480,7480,0
|
|
20240327,171600,2503066070,7480,7480,7480,7480,0
|
|
20240327,171500,2503066070,7480,7480,7480,7480,0
|
|
20240327,171400,2503066070,7480,7480,7480,7480,0
|
|
20240327,171300,2503066070,7480,7480,7480,7480,0
|
|
20240327,171200,2503066070,7480,7480,7480,7480,0
|
|
20240327,171100,2503066070,7480,7480,7480,7480,0
|
|
20240327,171000,2503066070,7480,7480,7480,7480,0
|
|
20240327,170900,2503066070,7480,7480,7480,7480,0
|
|
20240327,170800,2503066070,7480,7480,7480,7480,0
|
|
20240327,170700,2503066070,7480,7480,7480,7480,0
|
|
20240327,170600,2503066070,7480,7480,7480,7480,0
|
|
20240327,170500,2503066070,7480,7480,7480,7480,0
|
|
20240327,170400,2503066070,7480,7480,7480,7480,0
|
|
20240327,170300,2503066070,7480,7480,7480,7480,0
|
|
20240327,170200,2503066070,7480,7480,7480,7480,0
|
|
20240327,170100,2503066070,7480,7480,7480,7480,0
|
|
20240327,170000,2503066070,7480,7480,7480,7480,0
|
|
20240327,165900,2503066070,7480,7480,7480,7480,0
|
|
20240327,165800,2503066070,7480,7480,7480,7480,0
|
|
20240327,165700,2503066070,7480,7480,7480,7480,0
|
|
20240327,165600,2503066070,7480,7480,7480,7480,0
|
|
20240327,165500,2503066070,7480,7480,7480,7480,0
|
|
20240327,165400,2503066070,7480,7480,7480,7480,0
|
|
20240327,165300,2503066070,7480,7480,7480,7480,0
|
|
20240327,165200,2503066070,7480,7480,7480,7480,0
|
|
20240327,165100,2503066070,7480,7480,7480,7480,0
|
|
20240327,165000,2503066070,7480,7480,7480,7480,1875
|
|
20240327,164900,2503066070,7480,7480,7480,7480,0
|
|
20240327,164800,2503066070,7480,7480,7480,7480,0
|
|
20240327,164700,2503066070,7480,7480,7480,7480,0
|
|
20240327,164600,2503066070,7480,7480,7480,7480,0
|
|
20240327,164500,2503066070,7480,7480,7480,7480,0
|
|
20240327,164400,2503066070,7480,7480,7480,7480,0
|
|
20240327,164300,2503066070,7480,7480,7480,7480,0
|
|
20240327,164200,2503066070,7480,7480,7480,7480,0
|
|
20240327,164100,2503066070,7480,7480,7480,7480,0
|
|
20240327,164000,2503066070,7480,7480,7480,7480,0
|
|
20240327,163900,2503066070,7480,7480,7480,7480,0
|
|
20240327,163800,2503066070,7480,7480,7480,7480,0
|
|
20240327,163700,2503066070,7480,7480,7480,7480,0
|
|
20240327,163600,2503066070,7480,7480,7480,7480,0
|
|
20240327,163500,2503066070,7480,7480,7480,7480,0
|
|
20240327,163400,2503066070,7480,7480,7480,7480,0
|
|
20240327,163300,2503066070,7480,7480,7480,7480,0
|
|
20240327,163200,2503066070,7480,7480,7480,7480,0
|
|
20240327,163100,2503066070,7480,7480,7480,7480,0
|
|
20240327,163000,2503066070,7480,7480,7480,7480,0
|
|
20240327,162900,2503066070,7480,7480,7480,7480,0
|
|
20240327,162800,2503066070,7480,7480,7480,7480,0
|
|
20240327,162700,2503066070,7480,7480,7480,7480,0
|
|
20240327,162600,2503066070,7480,7480,7480,7480,0
|
|
20240327,162500,2503066070,7480,7480,7480,7480,0
|
|
20240327,162400,2503066070,7480,7480,7480,7480,0
|
|
20240327,162300,2503066070,7480,7480,7480,7480,0
|
|
20240327,162200,2503066070,7480,7480,7480,7480,0
|
|
20240327,162100,2503066070,7480,7480,7480,7480,0
|
|
20240327,162000,2503066070,7480,7480,7480,7480,1875
|
|
20240327,161900,2503066070,7480,7480,7480,7480,0
|
|
20240327,161800,2503066070,7480,7480,7480,7480,0
|
|
20240327,161700,2503066070,7480,7480,7480,7480,0
|
|
20240327,161600,2503066070,7480,7480,7480,7480,0
|
|
20240327,161500,2503066070,7480,7480,7480,7480,0
|
|
20240327,161400,2503066070,7480,7480,7480,7480,0
|
|
20240327,161300,2503066070,7480,7480,7480,7480,0
|
|
20240327,161200,2503066070,7480,7480,7480,7480,0
|
|
20240327,161100,2503066070,7480,7480,7480,7480,0
|
|
20240327,161000,2503066070,7480,7480,7480,7480,0
|
|
20240327,160900,2503066070,7480,7480,7480,7480,0
|
|
20240327,160800,2503066070,7480,7480,7480,7480,0
|
|
20240327,160700,2503066070,7480,7480,7480,7480,0
|
|
20240327,160600,2503066070,7480,7480,7480,7480,0
|
|
20240327,160500,2503066070,7480,7480,7480,7480,0
|
|
20240327,160400,2503066070,7480,7480,7480,7480,0
|
|
20240327,160300,2503066070,7480,7480,7480,7480,0
|
|
20240327,160200,2503066070,7480,7480,7480,7480,0
|
|
20240327,160100,2503066070,7480,7480,7480,7480,0
|
|
20240327,160000,2503066070,7480,7480,7480,7480,0
|
|
20240327,155900,2503066070,7480,7480,7480,7480,0
|
|
20240327,155800,2503066070,7480,7480,7480,7480,0
|
|
20240327,155700,2503066070,7480,7480,7480,7480,0
|
|
20240327,155600,2503066070,7480,7480,7480,7480,0
|
|
20240327,155500,2503066070,7480,7480,7480,7480,0
|
|
20240327,155400,2503066070,7480,7480,7480,7480,0
|
|
20240327,155300,2503066070,7480,7480,7480,7480,0
|
|
20240327,155200,2503066070,7480,7480,7480,7480,0
|
|
20240327,155100,2503066070,7480,7480,7480,7480,0
|
|
20240327,155000,2503066070,7480,7480,7480,7480,1875
|
|
20240327,154900,2503066070,7480,7480,7480,7480,0
|
|
20240327,154800,2503066070,7480,7480,7480,7480,0
|
|
20240327,154700,2503066070,7480,7480,7480,7480,0
|
|
20240327,154600,2503066070,7480,7480,7480,7480,0
|
|
20240327,154500,2503066070,7480,7480,7480,7480,0
|
|
20240327,154400,2503066070,7480,7480,7480,7480,0
|
|
20240327,154300,2503066070,7480,7480,7480,7480,0
|
|
20240327,154200,2503066070,7480,7480,7480,7480,0
|
|
20240327,154100,2503066070,7480,7480,7480,7480,0
|
|
20240327,154000,2503066070,7480,7480,7480,7480,0
|
|
20240327,153900,2503066070,7480,7480,7480,7480,0
|
|
20240327,153800,2503066070,7480,7480,7480,7480,0
|
|
20240327,153700,2503066070,7480,7480,7480,7480,0
|
|
20240327,153600,2503066070,7480,7480,7480,7480,0
|
|
20240327,153500,2503066070,7480,7480,7480,7480,0
|
|
20240327,153400,2503066070,7480,7480,7480,7480,0
|
|
20240327,153300,2503066070,7480,7480,7480,7480,0
|
|
20240327,153200,2503066070,7480,7480,7480,7480,0
|
|
20240327,153100,2503066070,7480,7480,7480,7480,0
|
|
20240327,153000,2503066070,7480,7480,7480,7480,1875
|
|
20240327,152900,2489041070,7550,7550,7550,7550,0
|
|
20240327,152800,2489041070,7550,7550,7550,7550,0
|
|
20240327,152700,2489041070,7550,7550,7550,7550,0
|
|
20240327,152600,2489041070,7550,7550,7550,7550,0
|
|
20240327,152500,2489041070,7550,7550,7550,7550,0
|
|
20240327,152400,2489041070,7550,7550,7550,7550,0
|
|
20240327,152300,2489041070,7550,7550,7550,7550,0
|
|
20240327,152200,2489041070,7550,7550,7550,7550,0
|
|
20240327,152100,2489041070,7550,7550,7550,7550,0
|
|
20240327,152000,2489041070,7550,7550,7550,7550,0
|
|
20240327,151900,2489041070,7550,7490,7560,7480,549
|
|
20240327,151800,2484924020,7470,7470,7470,7450,1149
|
|
20240327,151700,2476361610,7470,7470,7470,7470,90
|
|
20240327,151600,2475689310,7450,7440,7450,7440,1252
|
|
20240327,151500,2466373910,7440,7440,7440,7440,0
|
|
20240327,151400,2466373910,7440,7440,7440,7440,60
|
|
20240327,151300,2465927510,7420,7480,7480,7420,2360
|
|
20240327,151200,2448321580,7490,7510,7510,7490,104
|
|
20240327,151100,2447542570,7500,7490,7500,7490,116
|
|
20240327,151000,2446672600,7490,7480,7490,7470,610
|
|
20240327,150900,2442110430,7480,7480,7480,7480,0
|
|
20240327,150800,2442110430,7480,7490,7490,7480,6
|
|
20240327,150700,2442065520,7490,7490,7490,7490,155
|
|
20240327,150600,2440904570,7490,7500,7500,7490,189
|
|
20240327,150500,2439487960,7500,7490,7500,7490,7
|
|
20240327,150400,2439435480,7490,7480,7490,7480,14
|
|
20240327,150300,2439330630,7500,7510,7510,7500,201
|
|
20240327,150200,2437821130,7510,7510,7510,7510,0
|
|
20240327,150100,2437821130,7510,7520,7520,7510,4
|
|
20240327,150000,2437791060,7500,7540,7540,7500,3328
|
|
20240327,145900,2412697980,7540,7550,7550,7540,241
|
|
20240327,145800,2410879610,7560,7580,7580,7560,577
|
|
20240327,145700,2406505980,7580,7550,7580,7550,190
|
|
20240327,145600,2405069600,7550,7550,7550,7550,0
|
|
20240327,145500,2405069600,7550,7550,7550,7550,1
|
|
20240327,145400,2405062050,7550,7550,7560,7550,149
|
|
20240327,145300,2403936490,7550,7520,7550,7520,2
|
|
20240327,145200,2403921420,7500,7500,7500,7500,610
|
|
20240327,145100,2399346420,7490,7480,7500,7480,6
|
|
20240327,145000,2399301510,7490,7450,7490,7450,535
|
|
20240327,144900,2395298560,7480,7420,7480,7420,10
|
|
20240327,144800,2395224000,7420,7420,7420,7420,19
|
|
20240327,144700,2395083020,7440,7450,7450,7430,76
|
|
20240327,144600,2394517670,7410,7400,7420,7400,76
|
|
20240327,144500,2393955040,7420,7450,7450,7400,9021
|
|
20240327,144400,2327124980,7460,7460,7470,7460,36
|
|
20240327,144300,2326856390,7460,7450,7460,7450,512
|
|
20240327,144200,2323041970,7450,7470,7470,7450,156
|
|
20240327,144100,2321878650,7480,7470,7480,7470,96
|
|
20240327,144000,2321161230,7480,7460,7480,7460,396
|
|
20240327,143900,2318205630,7470,7470,7470,7470,40
|
|
20240327,143800,2317906830,7480,7480,7490,7480,129
|
|
20240327,143700,2316941550,7500,7500,7500,7500,12
|
|
20240327,143600,2316851550,7500,7480,7500,7480,308
|
|
20240327,143500,2314546740,7500,7500,7500,7500,1
|
|
20240327,143400,2314539240,7460,7520,7520,7450,1534
|
|
20240327,143300,2303100560,7470,7470,7470,7470,469
|
|
20240327,143200,2299597130,7470,7500,7500,7460,413
|
|
20240327,143100,2296504320,7510,7530,7530,7510,3008
|
|
20240327,143000,2273894110,7530,7530,7530,7530,236
|
|
20240327,142900,2272117030,7540,7530,7540,7530,35
|
|
20240327,142800,2271853450,7530,7530,7530,7530,177
|
|
20240327,142700,2270520640,7530,7530,7530,7530,0
|
|
20240327,142600,2270520640,7530,7530,7530,7530,220
|
|
20240327,142500,2268864040,7520,7540,7540,7520,1079
|
|
20240327,142400,2260730460,7520,7520,7520,7520,2
|
|
20240327,142300,2260715420,7550,7550,7550,7550,0
|
|
20240327,142200,2260715420,7550,7550,7550,7510,883
|
|
20240327,142100,2254071900,7550,7550,7550,7550,2
|
|
20240327,142000,2254056800,7510,7510,7510,7510,126
|
|
20240327,141900,2253110540,7510,7530,7560,7510,4079
|
|
20240327,141800,2222445650,7540,7540,7540,7540,278
|
|
20240327,141700,2220349530,7550,7600,7600,7540,16314
|
|
20240327,141600,2096871790,7620,7620,7620,7620,0
|
|
20240327,141500,2096871790,7620,7620,7620,7620,0
|
|
20240327,141400,2096871790,7620,7610,7620,7610,5
|
|
20240327,141300,2096833700,7620,7620,7620,7620,0
|
|
20240327,141200,2096833700,7620,7600,7620,7600,11
|
|
20240327,141100,2096750020,7590,7600,7600,7590,324
|
|
20240327,141000,2094290660,7610,7610,7610,7610,0
|
|
20240327,140900,2094290660,7610,7610,7610,7600,270
|
|
20240327,140800,2092238440,7600,7600,7600,7600,4
|
|
20240327,140700,2092208040,7600,7620,7620,7600,112
|
|
20240327,140600,2091355640,7620,7620,7620,7620,91
|
|
20240327,140500,2090662220,7610,7610,7610,7610,100
|
|
20240327,140400,2089901220,7640,7640,7640,7640,0
|
|
20240327,140300,2089901220,7640,7640,7640,7640,0
|
|
20240327,140200,2089901220,7640,7620,7640,7620,100
|
|
20240327,140100,2089137850,7600,7600,7600,7600,170
|
|
20240327,140000,2087845850,7600,7640,7640,7600,1012
|
|
20240327,135900,2080136810,7640,7640,7640,7640,0
|
|
20240327,135800,2080136810,7640,7640,7640,7640,5
|
|
20240327,135700,2080098610,7640,7640,7640,7640,0
|
|
20240327,135600,2080098610,7640,7640,7640,7640,5
|
|
20240327,135500,2080060410,7620,7620,7620,7620,0
|
|
20240327,135400,2080060410,7620,7620,7620,7620,0
|
|
20240327,135300,2080060410,7620,7620,7620,7620,20
|
|
20240327,135200,2079908010,7640,7640,7640,7640,0
|
|
20240327,135100,2079908010,7640,7640,7640,7640,0
|
|
20240327,135000,2079908010,7640,7640,7640,7640,0
|
|
20240327,134900,2079908010,7640,7640,7640,7640,4
|
|
20240327,134800,2079877450,7650,7650,7650,7650,0
|
|
20240327,134700,2079877450,7650,7650,7650,7650,0
|
|
20240327,134600,2079877450,7650,7650,7650,7650,0
|
|
20240327,134500,2079877450,7650,7650,7650,7650,1
|
|
20240327,134400,2079869800,7650,7640,7650,7640,27
|
|
20240327,134300,2079663490,7630,7630,7630,7630,118
|
|
20240327,134200,2078763150,7680,7680,7680,7680,0
|
|
20240327,134100,2078763150,7680,7680,7680,7680,0
|
|
20240327,134000,2078763150,7680,7680,7680,7680,0
|
|
20240327,133900,2078763150,7680,7680,7680,7680,0
|
|
20240327,133800,2078763150,7680,7680,7680,7680,1
|
|
20240327,133700,2078755470,7640,7640,7640,7640,2103
|
|
20240327,133600,2062688550,7680,7680,7680,7680,0
|
|
20240327,133500,2062688550,7680,7680,7680,7680,0
|
|
20240327,133400,2062688550,7680,7680,7680,7680,0
|
|
20240327,133300,2062688550,7680,7680,7680,7680,1
|
|
20240327,133200,2062680870,7640,7640,7640,7640,0
|
|
20240327,133100,2062680870,7640,7680,7680,7640,22
|
|
20240327,133000,2062512710,7640,7640,7640,7640,4
|
|
20240327,132900,2062482150,7640,7640,7640,7640,0
|
|
20240327,132800,2062482150,7640,7640,7640,7640,0
|
|
20240327,132700,2062482150,7640,7640,7640,7640,24
|
|
20240327,132600,2062298790,7640,7650,7650,7640,23
|
|
20240327,132500,2062122960,7680,7680,7680,7680,2
|
|
20240327,132400,2062107600,7630,7660,7660,7630,1297
|
|
20240327,132300,2052202630,7650,7680,7680,7650,10
|
|
20240327,132200,2052126100,7690,7690,7690,7690,0
|
|
20240327,132100,2052126100,7690,7690,7690,7690,29
|
|
20240327,132000,2051903090,7690,7690,7690,7690,0
|
|
20240327,131900,2051903090,7690,7690,7690,7690,0
|
|
20240327,131800,2051903090,7690,7660,7690,7660,20
|
|
20240327,131700,2051749770,7640,7640,7640,7640,69
|
|
20240327,131600,2051222610,7660,7660,7660,7660,3
|
|
20240327,131500,2051199630,7670,7670,7670,7670,0
|
|
20240327,131400,2051199630,7670,7680,7680,7670,5
|
|
20240327,131300,2051161240,7680,7680,7680,7680,4
|
|
20240327,131200,2051130520,7690,7690,7690,7690,0
|
|
20240327,131100,2051130520,7690,7680,7690,7670,929
|
|
20240327,131000,2043995800,7680,7640,7680,7640,3
|
|
20240327,130900,2043972840,7630,7630,7630,7630,0
|
|
20240327,130800,2043972840,7630,7630,7630,7630,0
|
|
20240327,130700,2043972840,7630,7630,7630,7630,0
|
|
20240327,130600,2043972840,7630,7630,7630,7630,243
|
|
20240327,130500,2042118750,7630,7630,7630,7630,158
|
|
20240327,130400,2040913210,7630,7620,7630,7620,34
|
|
20240327,130300,2040654010,7620,7630,7630,7620,182
|
|
20240327,130200,2039265490,7620,7620,7620,7620,8
|
|
20240327,130100,2039204530,7620,7630,7630,7620,347
|
|
20240327,130000,2036559920,7630,7630,7630,7630,0
|
|
20240327,125900,2036559920,7630,7630,7630,7630,0
|
|
20240327,125800,2036559920,7630,7630,7630,7630,0
|
|
20240327,125700,2036559920,7630,7630,7630,7630,5
|
|
20240327,125600,2036521770,7620,7620,7620,7620,0
|
|
20240327,125500,2036521770,7620,7620,7620,7620,2
|
|
20240327,125400,2036506530,7600,7610,7610,7600,939
|
|
20240327,125300,2029369930,7600,7610,7610,7600,1630
|
|
20240327,125200,2016981880,7610,7600,7630,7600,225
|
|
20240327,125100,2015271580,7610,7630,7630,7610,352
|
|
20240327,125000,2012592760,7610,7600,7630,7600,290
|
|
20240327,124900,2010388560,7600,7620,7620,7600,555
|
|
20240327,124800,2006162960,7630,7610,7630,7600,223
|
|
20240327,124700,2004466630,7610,7640,7640,7610,247
|
|
20240327,124600,2002585710,7640,7640,7640,7640,1
|
|
20240327,124500,2002578070,7610,7630,7630,7610,3845
|
|
20240327,124400,1973295200,7630,7650,7650,7630,1500
|
|
20240327,124300,1961844320,7640,7640,7640,7640,1
|
|
20240327,124200,1961836680,7640,7660,7660,7640,1243
|
|
20240327,124100,1952328750,7690,7690,7690,7690,0
|
|
20240327,124000,1952328750,7690,7660,7690,7660,53
|
|
20240327,123900,1951921210,7670,7670,7670,7670,0
|
|
20240327,123800,1951921210,7670,7670,7670,7670,2
|
|
20240327,123700,1951905870,7690,7690,7690,7690,0
|
|
20240327,123600,1951905870,7690,7690,7690,7690,0
|
|
20240327,123500,1951905870,7690,7690,7700,7690,265
|
|
20240327,123400,1949868000,7690,7690,7690,7690,0
|
|
20240327,123300,1949868000,7690,7690,7690,7690,2
|
|
20240327,123200,1949852620,7660,7660,7670,7660,17
|
|
20240327,123100,1949722380,7670,7670,7670,7670,0
|
|
20240327,123000,1949722380,7670,7670,7670,7670,0
|
|
20240327,122900,1949722380,7670,7640,7670,7640,2
|
|
20240327,122800,1949707070,7650,7660,7660,7640,344
|
|
20240327,122700,1947074220,7660,7670,7670,7660,202
|
|
20240327,122600,1945526190,7660,7660,7660,7660,0
|
|
20240327,122500,1945526190,7660,7660,7660,7660,0
|
|
20240327,122400,1945526190,7660,7660,7660,7660,200
|
|
20240327,122300,1943994190,7670,7670,7670,7670,909
|
|
20240327,122200,1937022160,7690,7690,7690,7690,0
|
|
20240327,122100,1937022160,7690,7690,7690,7690,500
|
|
20240327,122000,1933177160,7690,7700,7700,7690,65
|
|
20240327,121900,1932676910,7700,7700,7700,7700,0
|
|
20240327,121800,1932676910,7700,7700,7700,7700,0
|
|
20240327,121700,1932676910,7700,7710,7710,7700,57
|
|
20240327,121600,1932237540,7720,7720,7720,7720,0
|
|
20240327,121500,1932237540,7720,7720,7720,7720,0
|
|
20240327,121400,1932237540,7720,7720,7720,7720,1
|
|
20240327,121300,1932229820,7720,7720,7720,7720,10
|
|
20240327,121200,1932152620,7720,7720,7720,7720,0
|
|
20240327,121100,1932152620,7720,7720,7720,7720,0
|
|
20240327,121000,1932152620,7720,7720,7720,7720,10
|
|
20240327,120900,1932075420,7670,7670,7670,7670,0
|
|
20240327,120800,1932075420,7670,7720,7720,7670,213
|
|
20240327,120700,1930438220,7690,7690,7690,7690,6
|
|
20240327,120600,1930392080,7700,7710,7710,7700,934
|
|
20240327,120500,1923193880,7740,7740,7740,7740,0
|
|
20240327,120400,1923193880,7740,7740,7740,7720,394
|
|
20240327,120300,1920150920,7740,7720,7740,7720,602
|
|
20240327,120200,1915491480,7760,7760,7760,7720,1436
|
|
20240327,120100,1904366520,7760,7720,7760,7720,1658
|
|
20240327,120000,1891566440,7750,7750,7750,7750,1
|
|
20240327,115900,1891558690,7770,7770,7770,7770,0
|
|
20240327,115800,1891558690,7770,7730,7770,7720,474
|
|
20240327,115700,1887894990,7730,7770,7770,7730,515
|
|
20240327,115600,1883895440,7780,7780,7780,7780,30
|
|
20240327,115500,1883662040,7780,7780,7780,7780,0
|
|
20240327,115400,1883662040,7780,7780,7780,7780,0
|
|
20240327,115300,1883662040,7780,7780,7780,7780,500
|
|
20240327,115200,1879772040,7770,7770,7770,7770,35
|
|
20240327,115100,1879500090,7770,7770,7770,7770,1
|
|
20240327,115000,1879492320,7770,7770,7770,7770,0
|
|
20240327,114900,1879492320,7770,7770,7770,7770,4
|
|
20240327,114800,1879461240,7750,7750,7750,7750,1
|
|
20240327,114700,1879453490,7750,7750,7750,7750,53
|
|
20240327,114600,1879042740,7750,7750,7750,7750,2
|
|
20240327,114500,1879027240,7770,7770,7770,7770,0
|
|
20240327,114400,1879027240,7770,7750,7770,7750,7
|
|
20240327,114300,1878972950,7750,7750,7750,7750,764
|
|
20240327,114200,1873051950,7770,7770,7770,7770,0
|
|
20240327,114100,1873051950,7770,7770,7770,7770,0
|
|
20240327,114000,1873051950,7770,7770,7770,7770,245
|
|
20240327,113900,1871148300,7760,7760,7760,7760,0
|
|
20240327,113800,1871148300,7760,7760,7760,7760,1
|
|
20240327,113700,1871140540,7790,7790,7790,7770,107
|
|
20240327,113600,1870308070,7750,7770,7790,7750,205
|
|
20240327,113500,1868713920,7770,7730,7770,7700,527
|
|
20240327,113400,1864649400,7730,7730,7730,7730,12
|
|
20240327,113300,1864556640,7770,7770,7770,7770,0
|
|
20240327,113200,1864556640,7770,7770,7770,7770,0
|
|
20240327,113100,1864556640,7770,7770,7770,7770,1
|
|
20240327,113000,1864548870,7780,7780,7780,7780,0
|
|
20240327,112900,1864548870,7780,7780,7780,7780,100
|
|
20240327,112800,1863770870,7740,7780,7780,7740,2131
|
|
20240327,112700,1847267360,7780,7760,7780,7760,300
|
|
20240327,112600,1844937200,7760,7760,7760,7760,109
|
|
20240327,112500,1844091360,7750,7750,7750,7750,179
|
|
20240327,112400,1842704110,7780,7780,7780,7780,0
|
|
20240327,112300,1842704110,7780,7780,7780,7780,59
|
|
20240327,112200,1842245090,7780,7780,7780,7780,192
|
|
20240327,112100,1840751330,7780,7760,7780,7760,2
|
|
20240327,112000,1840735790,7710,7710,7710,7710,1
|
|
20240327,111900,1840728080,7710,7710,7710,7710,7
|
|
20240327,111800,1840674110,7710,7750,7750,7710,11
|
|
20240327,111700,1840588900,7760,7750,7760,7750,305
|
|
20240327,111600,1838224430,7750,7710,7750,7710,2272
|
|
20240327,111500,1820706670,7710,7710,7710,7710,39
|
|
20240327,111400,1820405980,7710,7710,7710,7690,359
|
|
20240327,111300,1817642130,7750,7750,7750,7750,1
|
|
20240327,111200,1817634380,7720,7730,7730,7720,674
|
|
20240327,111100,1812426080,7760,7760,7760,7760,6
|
|
20240327,111000,1812379520,7730,7730,7730,7730,0
|
|
20240327,110900,1812379520,7730,7730,7730,7730,0
|
|
20240327,110800,1812379520,7730,7730,7730,7730,40
|
|
20240327,110700,1812070320,7720,7720,7720,7720,0
|
|
20240327,110600,1812070320,7720,7740,7740,7720,670
|
|
20240327,110500,1806888560,7750,7780,7780,7750,670
|
|
20240327,110400,1801689650,7780,7770,7780,7770,25
|
|
20240327,110300,1801495350,7770,7790,7800,7770,371
|
|
20240327,110200,1798605230,7770,7760,7790,7760,243
|
|
20240327,110100,1796717080,7760,7760,7760,7760,102
|
|
20240327,110000,1795925560,7790,7790,7790,7790,0
|
|
20240327,105900,1795925560,7790,7760,7800,7760,1158
|
|
20240327,105800,1786924370,7760,7730,7760,7730,829
|
|
20240327,105700,1780502730,7730,7730,7730,7730,4
|
|
20240327,105600,1780471810,7730,7730,7730,7730,2
|
|
20240327,105500,1780456350,7700,7700,7700,7700,2
|
|
20240327,105400,1780440950,7740,7740,7740,7740,0
|
|
20240327,105300,1780440950,7740,7700,7740,7700,825
|
|
20240327,105200,1774088370,7750,7750,7750,7750,0
|
|
20240327,105100,1774088370,7750,7690,7750,7680,180
|
|
20240327,105000,1772705110,7700,7700,7750,7690,147
|
|
20240327,104900,1771574090,7700,7750,7750,7700,315
|
|
20240327,104800,1769148540,7700,7700,7700,7700,1
|
|
20240327,104700,1769140840,7700,7720,7720,7700,320
|
|
20240327,104600,1766675290,7750,7750,7750,7750,0
|
|
20240327,104500,1766675290,7750,7750,7750,7750,0
|
|
20240327,104400,1766675290,7750,7750,7750,7750,5
|
|
20240327,104300,1766636540,7760,7740,7760,7740,2
|
|
20240327,104200,1766621040,7760,7760,7760,7760,60
|
|
20240327,104100,1766155440,7760,7720,7760,7720,2805
|
|
20240327,104000,1744417690,7730,7730,7730,7730,3
|
|
20240327,103900,1744394500,7720,7720,7720,7720,0
|
|
20240327,103800,1744394500,7720,7720,7720,7720,201
|
|
20240327,103700,1742842780,7720,7720,7720,7720,0
|
|
20240327,103600,1742842780,7720,7710,7720,7680,65
|
|
20240327,103500,1742343180,7710,7660,7710,7660,2211
|
|
20240327,103400,1725406320,7660,7660,7660,7660,0
|
|
20240327,103300,1725406320,7660,7660,7660,7630,812
|
|
20240327,103200,1719210380,7630,7640,7640,7630,63
|
|
20240327,103100,1718729190,7640,7650,7650,7640,1539
|
|
20240327,103000,1706964350,7650,7650,7650,7650,0
|
|
20240327,102900,1706964350,7650,7650,7650,7650,2
|
|
20240327,102800,1706949050,7650,7660,7660,7650,332
|
|
20240327,102700,1704409230,7660,7660,7660,7660,0
|
|
20240327,102600,1704409230,7660,7660,7660,7660,0
|
|
20240327,102500,1704409230,7660,7660,7660,7660,0
|
|
20240327,102400,1704409230,7660,7670,7670,7660,1000
|
|
20240327,102300,1696749130,7670,7680,7680,7670,491
|
|
20240327,102200,1692983150,7700,7700,7700,7700,10
|
|
20240327,102100,1692906150,7700,7680,7700,7670,386
|
|
20240327,102000,1689945000,7690,7690,7690,7690,309
|
|
20240327,101900,1687568790,7680,7690,7690,7680,307
|
|
20240327,101800,1685211010,7710,7710,7710,7710,300
|
|
20240327,101700,1682898010,7710,7710,7710,7710,0
|
|
20240327,101600,1682898010,7710,7680,7710,7680,565
|
|
20240327,101500,1678558690,7680,7710,7710,7680,941
|
|
20240327,101400,1671331660,7690,7710,7710,7690,595
|
|
20240327,101300,1666755840,7750,7740,7750,7740,1174
|
|
20240327,101200,1657669060,7750,7750,7750,7750,5
|
|
20240327,101100,1657630310,7750,7700,7750,7700,187
|
|
20240327,101000,1656186810,7750,7750,7750,7680,2598
|
|
20240327,100900,1636173810,7750,7750,7750,7730,69
|
|
20240327,100800,1635640400,7750,7750,7750,7740,80
|
|
20240327,100700,1635020430,7750,7720,7750,7700,280
|
|
20240327,100600,1632861890,7750,7720,7750,7720,159
|
|
20240327,100500,1631634230,7750,7720,7750,7710,855
|
|
20240327,100400,1625036530,7750,7730,7750,7720,669
|
|
20240327,100300,1619868020,7730,7750,7750,7730,25
|
|
20240327,100200,1619674470,7750,7750,7750,7750,18
|
|
20240327,100100,1619534970,7750,7750,7750,7750,35
|
|
20240327,100000,1619263720,7750,7750,7750,7730,112
|
|
20240327,095900,1618397820,7750,7740,7750,7740,326
|
|
20240327,095800,1615874310,7740,7730,7740,7730,392
|
|
20240327,095700,1612840260,7740,7690,7740,7690,212
|
|
20240327,095600,1611207100,7680,7700,7730,7680,3
|
|
20240327,095500,1611183990,7690,7700,7700,7670,2555
|
|
20240327,095400,1591581730,7700,7730,7730,7700,91
|
|
20240327,095300,1590880750,7740,7740,7740,7740,15
|
|
20240327,095200,1590764650,7740,7740,7740,7740,0
|
|
20240327,095100,1590764650,7740,7740,7740,7740,0
|
|
20240327,095000,1590764650,7740,7730,7740,7730,15
|
|
20240327,094900,1590648650,7740,7740,7740,7740,4
|
|
20240327,094800,1590617690,7740,7740,7740,7710,17
|
|
20240327,094700,1590486320,7740,7740,7740,7740,1
|
|
20240327,094600,1590478580,7740,7700,7740,7700,385
|
|
20240327,094500,1587509000,7700,7700,7700,7700,27
|
|
20240327,094400,1587301100,7700,7700,7700,7700,90
|
|
20240327,094300,1586608100,7700,7700,7700,7700,12
|
|
20240327,094200,1586515700,7700,7680,7700,7680,167
|
|
20240327,094100,1585231500,7680,7680,7680,7680,6
|
|
20240327,094000,1585185420,7700,7680,7700,7650,3302
|
|
20240327,093900,1559913140,7710,7710,7710,7710,2
|
|
20240327,093800,1559897720,7710,7690,7710,7660,1108
|
|
20240327,093700,1551398610,7740,7770,7780,7670,4166
|
|
20240327,093600,1519272230,7780,7770,7780,7770,1185
|
|
20240327,093500,1510063180,7770,7740,7770,7700,2176
|
|
20240327,093400,1493199130,7740,7730,7740,7730,66
|
|
20240327,093300,1492688440,7740,7670,7740,7660,2169
|
|
20240327,093200,1476048180,7690,7670,7690,7660,152
|
|
20240327,093100,1474881180,7670,7700,7700,7670,110
|
|
20240327,093000,1474037330,7690,7690,7690,7680,655
|
|
20240327,092900,1469001380,7640,7660,7660,7640,613
|
|
20240327,092800,1464315360,7690,7650,7690,7650,1362
|
|
20240327,092700,1453887730,7650,7610,7650,7610,950
|
|
20240327,092600,1446631970,7640,7610,7640,7600,166
|
|
20240327,092500,1445367910,7600,7650,7700,7590,5965
|
|
20240327,092400,1399985800,7650,7720,7740,7650,10703
|
|
20240327,092300,1317874330,7760,7760,7760,7700,2864
|
|
20240327,092200,1295663440,7700,7850,7850,7670,11981
|
|
20240327,092100,1203002130,7850,7810,7910,7810,3113
|
|
20240327,092000,1178489710,7760,7840,7840,7760,6979
|
|
20240327,091900,1124231550,7840,7850,7870,7800,5654
|
|
20240327,091800,1080021300,7840,7920,8000,7840,7757
|
|
20240327,091700,1018517230,7990,7990,8060,7900,9810
|
|
20240327,091600,940122440,7940,7840,8000,7820,10246
|
|
20240327,091500,858554910,7880,7810,7880,7810,7273
|
|
20240327,091400,801507680,7810,7870,7870,7810,1378
|
|
20240327,091300,790727460,7870,7860,7970,7780,8848
|
|
20240327,091200,721089700,7930,7750,7970,7710,12044
|
|
20240327,091100,627209560,7970,7970,7970,7970,0
|
|
20240327,091000,627209560,7970,7530,7970,7520,7814
|
|
20240327,090900,567283650,7600,7590,7600,7580,4001
|
|
20240327,090800,536921060,7550,7470,7600,7450,11509
|
|
20240327,090700,450464030,7470,7470,7500,7470,570
|
|
20240327,090600,446205250,7470,7500,7520,7470,1549
|
|
20240327,090500,434577090,7530,7500,7550,7500,1542
|
|
20240327,090400,422957200,7460,7500,7510,7460,2636
|
|
20240327,090300,403170760,7500,7420,7500,7420,2457
|
|
20240327,090200,384896170,7420,7420,7490,7410,4350
|
|
20240327,090100,352557760,7500,7420,7570,7380,5632
|
|
20240327,090000,310540150,7400,7250,7450,7250,42399
|