647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194400,4294221260,7760,7760,7760,7760,6995
|
|
20240328,194300,4294221260,7760,7760,7760,7760,0
|
|
20240328,194200,4294221260,7760,7760,7760,7760,0
|
|
20240328,194100,4294221260,7760,7760,7760,7760,0
|
|
20240328,194000,4294221260,7760,7760,7760,7760,0
|
|
20240328,193900,4294221260,7760,7760,7760,7760,0
|
|
20240328,193800,4294221260,7760,7760,7760,7760,0
|
|
20240328,193700,4294221260,7760,7760,7760,7760,0
|
|
20240328,193600,4294221260,7760,7760,7760,7760,0
|
|
20240328,193500,4294221260,7760,7760,7760,7760,0
|
|
20240328,193400,4294221260,7760,7760,7760,7760,0
|
|
20240328,193300,4294221260,7760,7760,7760,7760,0
|
|
20240328,193200,4294221260,7760,7760,7760,7760,0
|
|
20240328,193100,4294221260,7760,7760,7760,7760,0
|
|
20240328,193000,4294221260,7760,7760,7760,7760,0
|
|
20240328,192900,4294221260,7760,7760,7760,7760,0
|
|
20240328,192800,4294221260,7760,7760,7760,7760,0
|
|
20240328,192700,4294221260,7760,7760,7760,7760,0
|
|
20240328,192600,4294221260,7760,7760,7760,7760,0
|
|
20240328,192500,4294221260,7760,7760,7760,7760,0
|
|
20240328,192400,4294221260,7760,7760,7760,7760,0
|
|
20240328,192300,4294221260,7760,7760,7760,7760,0
|
|
20240328,192200,4294221260,7760,7760,7760,7760,0
|
|
20240328,192100,4294221260,7760,7760,7760,7760,0
|
|
20240328,192000,4294221260,7760,7760,7760,7760,0
|
|
20240328,191900,4294221260,7760,7760,7760,7760,0
|
|
20240328,191800,4294221260,7760,7760,7760,7760,0
|
|
20240328,191700,4294221260,7760,7760,7760,7760,0
|
|
20240328,191600,4294221260,7760,7760,7760,7760,0
|
|
20240328,191500,4294221260,7760,7760,7760,7760,0
|
|
20240328,191400,4294221260,7760,7760,7760,7760,6995
|
|
20240328,191300,4294221260,7760,7760,7760,7760,0
|
|
20240328,191200,4294221260,7760,7760,7760,7760,0
|
|
20240328,191100,4294221260,7760,7760,7760,7760,0
|
|
20240328,191000,4294221260,7760,7760,7760,7760,0
|
|
20240328,190900,4294221260,7760,7760,7760,7760,0
|
|
20240328,190800,4294221260,7760,7760,7760,7760,0
|
|
20240328,190700,4294221260,7760,7760,7760,7760,0
|
|
20240328,190600,4294221260,7760,7760,7760,7760,0
|
|
20240328,190500,4294221260,7760,7760,7760,7760,0
|
|
20240328,190400,4294221260,7760,7760,7760,7760,0
|
|
20240328,190300,4294221260,7760,7760,7760,7760,0
|
|
20240328,190200,4294221260,7760,7760,7760,7760,0
|
|
20240328,190100,4294221260,7760,7760,7760,7760,0
|
|
20240328,190000,4294221260,7760,7760,7760,7760,0
|
|
20240328,185900,4294221260,7760,7760,7760,7760,0
|
|
20240328,185800,4294221260,7760,7760,7760,7760,0
|
|
20240328,185700,4294221260,7760,7760,7760,7760,0
|
|
20240328,185600,4294221260,7760,7760,7760,7760,0
|
|
20240328,185500,4294221260,7760,7760,7760,7760,0
|
|
20240328,185400,4294221260,7760,7760,7760,7760,0
|
|
20240328,185300,4294221260,7760,7760,7760,7760,0
|
|
20240328,185200,4294221260,7760,7760,7760,7760,0
|
|
20240328,185100,4294221260,7760,7760,7760,7760,0
|
|
20240328,185000,4294221260,7760,7760,7760,7760,0
|
|
20240328,184900,4294221260,7760,7760,7760,7760,0
|
|
20240328,184800,4294221260,7760,7760,7760,7760,0
|
|
20240328,184700,4294221260,7760,7760,7760,7760,0
|
|
20240328,184600,4294221260,7760,7760,7760,7760,0
|
|
20240328,184500,4294221260,7760,7760,7760,7760,0
|
|
20240328,184400,4294221260,7760,7760,7760,7760,6995
|
|
20240328,184300,4294221260,7760,7760,7760,7760,0
|
|
20240328,184200,4294221260,7760,7760,7760,7760,0
|
|
20240328,184100,4294221260,7760,7760,7760,7760,0
|
|
20240328,184000,4294221260,7760,7760,7760,7760,0
|
|
20240328,183900,4294221260,7760,7760,7760,7760,0
|
|
20240328,183800,4294221260,7760,7760,7760,7760,0
|
|
20240328,183700,4294221260,7760,7760,7760,7760,0
|
|
20240328,183600,4294221260,7760,7760,7760,7760,0
|
|
20240328,183500,4294221260,7760,7760,7760,7760,0
|
|
20240328,183400,4294221260,7760,7760,7760,7760,0
|
|
20240328,183300,4294221260,7760,7760,7760,7760,0
|
|
20240328,183200,4294221260,7760,7760,7760,7760,0
|
|
20240328,183100,4294221260,7760,7760,7760,7760,0
|
|
20240328,183000,4294221260,7760,7760,7760,7760,0
|
|
20240328,182900,4294221260,7760,7760,7760,7760,0
|
|
20240328,182800,4294221260,7760,7760,7760,7760,0
|
|
20240328,182700,4294221260,7760,7760,7760,7760,0
|
|
20240328,182600,4294221260,7760,7760,7760,7760,0
|
|
20240328,182500,4294221260,7760,7760,7760,7760,0
|
|
20240328,182400,4294221260,7760,7760,7760,7760,0
|
|
20240328,182300,4294221260,7760,7760,7760,7760,0
|
|
20240328,182200,4294221260,7760,7760,7760,7760,0
|
|
20240328,182100,4294221260,7760,7760,7760,7760,0
|
|
20240328,182000,4294221260,7760,7760,7760,7760,0
|
|
20240328,181900,4294221260,7760,7760,7760,7760,0
|
|
20240328,181800,4294221260,7760,7760,7760,7760,0
|
|
20240328,181700,4294221260,7760,7760,7760,7760,0
|
|
20240328,181600,4294221260,7760,7760,7760,7760,0
|
|
20240328,181500,4294221260,7760,7760,7760,7760,0
|
|
20240328,181400,4294221260,7760,7760,7760,7760,6995
|
|
20240328,181300,4294221260,7760,7760,7760,7760,0
|
|
20240328,181200,4294221260,7760,7760,7760,7760,0
|
|
20240328,181100,4294221260,7760,7760,7760,7760,0
|
|
20240328,181000,4294221260,7760,7760,7760,7760,0
|
|
20240328,180900,4294221260,7760,7760,7760,7760,0
|
|
20240328,180800,4294221260,7760,7760,7760,7760,0
|
|
20240328,180700,4294221260,7760,7760,7760,7760,0
|
|
20240328,180600,4294221260,7760,7760,7760,7760,0
|
|
20240328,180500,4294221260,7760,7760,7760,7760,0
|
|
20240328,180400,4294221260,7760,7760,7760,7760,0
|
|
20240328,180300,4294221260,7760,7760,7760,7760,0
|
|
20240328,180200,4294221260,7760,7760,7760,7760,0
|
|
20240328,180100,4294221260,7760,7760,7760,7760,0
|
|
20240328,180000,4294221260,7760,7760,7760,7760,0
|
|
20240328,175900,4294221260,7760,7760,7760,7760,0
|
|
20240328,175800,4294221260,7760,7760,7760,7760,0
|
|
20240328,175700,4294221260,7760,7760,7760,7760,0
|
|
20240328,175600,4294221260,7760,7760,7760,7760,0
|
|
20240328,175500,4294221260,7760,7760,7760,7760,0
|
|
20240328,175400,4294221260,7760,7760,7760,7760,0
|
|
20240328,175300,4294221260,7760,7760,7760,7760,0
|
|
20240328,175200,4294221260,7760,7760,7760,7760,0
|
|
20240328,175100,4294221260,7760,7760,7760,7760,0
|
|
20240328,175000,4294221260,7760,7760,7760,7760,0
|
|
20240328,174900,4294221260,7760,7760,7760,7760,0
|
|
20240328,174800,4294221260,7760,7760,7760,7760,0
|
|
20240328,174700,4294221260,7760,7760,7760,7760,0
|
|
20240328,174600,4294221260,7760,7760,7760,7760,0
|
|
20240328,174500,4294221260,7760,7760,7760,7760,0
|
|
20240328,174400,4294221260,7760,7760,7760,7760,6995
|
|
20240328,174300,4294221260,7760,7760,7760,7760,0
|
|
20240328,174200,4294221260,7760,7760,7760,7760,0
|
|
20240328,174100,4294221260,7760,7760,7760,7760,0
|
|
20240328,174000,4294221260,7760,7760,7760,7760,0
|
|
20240328,173900,4294221260,7760,7760,7760,7760,0
|
|
20240328,173800,4294221260,7760,7760,7760,7760,0
|
|
20240328,173700,4294221260,7760,7760,7760,7760,0
|
|
20240328,173600,4294221260,7760,7760,7760,7760,0
|
|
20240328,173500,4294221260,7760,7760,7760,7760,0
|
|
20240328,173400,4294221260,7760,7760,7760,7760,0
|
|
20240328,173300,4294221260,7760,7760,7760,7760,0
|
|
20240328,173200,4294221260,7760,7760,7760,7760,0
|
|
20240328,173100,4294221260,7760,7760,7760,7760,0
|
|
20240328,173000,4294221260,7760,7760,7760,7760,0
|
|
20240328,172900,4294221260,7760,7760,7760,7760,0
|
|
20240328,172800,4294221260,7760,7760,7760,7760,0
|
|
20240328,172700,4294221260,7760,7760,7760,7760,0
|
|
20240328,172600,4294221260,7760,7760,7760,7760,0
|
|
20240328,172500,4294221260,7760,7760,7760,7760,0
|
|
20240328,172400,4294221260,7760,7760,7760,7760,0
|
|
20240328,172300,4294221260,7760,7760,7760,7760,0
|
|
20240328,172200,4294221260,7760,7760,7760,7760,0
|
|
20240328,172100,4294221260,7760,7760,7760,7760,0
|
|
20240328,172000,4294221260,7760,7760,7760,7760,0
|
|
20240328,171900,4294221260,7760,7760,7760,7760,0
|
|
20240328,171800,4294221260,7760,7760,7760,7760,0
|
|
20240328,171700,4294221260,7760,7760,7760,7760,0
|
|
20240328,171600,4294221260,7760,7760,7760,7760,0
|
|
20240328,171500,4294221260,7760,7760,7760,7760,0
|
|
20240328,171400,4294221260,7760,7760,7760,7760,6995
|
|
20240328,171300,4294221260,7760,7760,7760,7760,0
|
|
20240328,171200,4294221260,7760,7760,7760,7760,0
|
|
20240328,171100,4294221260,7760,7760,7760,7760,0
|
|
20240328,171000,4294221260,7760,7760,7760,7760,0
|
|
20240328,170900,4294221260,7760,7760,7760,7760,0
|
|
20240328,170800,4294221260,7760,7760,7760,7760,0
|
|
20240328,170700,4294221260,7760,7760,7760,7760,0
|
|
20240328,170600,4294221260,7760,7760,7760,7760,0
|
|
20240328,170500,4294221260,7760,7760,7760,7760,0
|
|
20240328,170400,4294221260,7760,7760,7760,7760,0
|
|
20240328,170300,4294221260,7760,7760,7760,7760,0
|
|
20240328,170200,4294221260,7760,7760,7760,7760,0
|
|
20240328,170100,4294221260,7760,7760,7760,7760,0
|
|
20240328,170000,4294221260,7760,7760,7760,7760,0
|
|
20240328,165900,4294221260,7760,7760,7760,7760,0
|
|
20240328,165800,4294221260,7760,7760,7760,7760,0
|
|
20240328,165700,4294221260,7760,7760,7760,7760,0
|
|
20240328,165600,4294221260,7760,7760,7760,7760,0
|
|
20240328,165500,4294221260,7760,7760,7760,7760,0
|
|
20240328,165400,4294221260,7760,7760,7760,7760,0
|
|
20240328,165300,4294221260,7760,7760,7760,7760,0
|
|
20240328,165200,4294221260,7760,7760,7760,7760,0
|
|
20240328,165100,4294221260,7760,7760,7760,7760,0
|
|
20240328,165000,4294221260,7760,7760,7760,7760,0
|
|
20240328,164900,4294221260,7760,7760,7760,7760,0
|
|
20240328,164800,4294221260,7760,7760,7760,7760,0
|
|
20240328,164700,4294221260,7760,7760,7760,7760,0
|
|
20240328,164600,4294221260,7760,7760,7760,7760,0
|
|
20240328,164500,4294221260,7760,7760,7760,7760,0
|
|
20240328,164400,4294221260,7760,7760,7760,7760,6995
|
|
20240328,164300,4294221260,7760,7760,7760,7760,0
|
|
20240328,164200,4294221260,7760,7760,7760,7760,0
|
|
20240328,164100,4294221260,7760,7760,7760,7760,0
|
|
20240328,164000,4294221260,7760,7760,7760,7760,0
|
|
20240328,163900,4294221260,7760,7760,7760,7760,0
|
|
20240328,163800,4294221260,7760,7760,7760,7760,0
|
|
20240328,163700,4294221260,7760,7760,7760,7760,0
|
|
20240328,163600,4294221260,7760,7760,7760,7760,0
|
|
20240328,163500,4294221260,7760,7760,7760,7760,0
|
|
20240328,163400,4294221260,7760,7760,7760,7760,0
|
|
20240328,163300,4294221260,7760,7760,7760,7760,0
|
|
20240328,163200,4294221260,7760,7760,7760,7760,0
|
|
20240328,163100,4294221260,7760,7760,7760,7760,0
|
|
20240328,163000,4294221260,7760,7760,7760,7760,0
|
|
20240328,162900,4294221260,7760,7760,7760,7760,0
|
|
20240328,162800,4294221260,7760,7760,7760,7760,0
|
|
20240328,162700,4294221260,7760,7760,7760,7760,0
|
|
20240328,162600,4294221260,7760,7760,7760,7760,0
|
|
20240328,162500,4294221260,7760,7760,7760,7760,0
|
|
20240328,162400,4294221260,7760,7760,7760,7760,0
|
|
20240328,162300,4294221260,7760,7760,7760,7760,0
|
|
20240328,162200,4294221260,7760,7760,7760,7760,0
|
|
20240328,162100,4294221260,7760,7760,7760,7760,0
|
|
20240328,162000,4294221260,7760,7760,7760,7760,0
|
|
20240328,161900,4294221260,7760,7760,7760,7760,0
|
|
20240328,161800,4294221260,7760,7760,7760,7760,0
|
|
20240328,161700,4294221260,7760,7760,7760,7760,0
|
|
20240328,161600,4294221260,7760,7760,7760,7760,0
|
|
20240328,161500,4294221260,7760,7760,7760,7760,0
|
|
20240328,161400,4294221260,7760,7760,7760,7760,6995
|
|
20240328,161300,4294221260,7760,7760,7760,7760,0
|
|
20240328,161200,4294221260,7760,7760,7760,7760,0
|
|
20240328,161100,4294221260,7760,7760,7760,7760,0
|
|
20240328,161000,4294221260,7760,7760,7760,7760,0
|
|
20240328,160900,4294221260,7760,7760,7760,7760,0
|
|
20240328,160800,4294221260,7760,7760,7760,7760,0
|
|
20240328,160700,4294221260,7760,7760,7760,7760,0
|
|
20240328,160600,4294221260,7760,7760,7760,7760,0
|
|
20240328,160500,4294221260,7760,7760,7760,7760,0
|
|
20240328,160400,4294221260,7760,7760,7760,7760,0
|
|
20240328,160300,4294221260,7760,7760,7760,7760,0
|
|
20240328,160200,4294221260,7760,7760,7760,7760,0
|
|
20240328,160100,4294221260,7760,7760,7760,7760,0
|
|
20240328,160000,4294221260,7760,7760,7760,7760,0
|
|
20240328,155900,4294221260,7760,7760,7760,7760,0
|
|
20240328,155800,4294221260,7760,7760,7760,7760,0
|
|
20240328,155700,4294221260,7760,7760,7760,7760,0
|
|
20240328,155600,4294221260,7760,7760,7760,7760,0
|
|
20240328,155500,4294221260,7760,7760,7760,7760,0
|
|
20240328,155400,4294221260,7760,7760,7760,7760,0
|
|
20240328,155300,4294221260,7760,7760,7760,7760,0
|
|
20240328,155200,4294221260,7760,7760,7760,7760,0
|
|
20240328,155100,4294221260,7760,7760,7760,7760,0
|
|
20240328,155000,4294221260,7760,7760,7760,7760,0
|
|
20240328,154900,4294221260,7760,7760,7760,7760,0
|
|
20240328,154800,4294221260,7760,7760,7760,7760,0
|
|
20240328,154700,4294221260,7760,7760,7760,7760,0
|
|
20240328,154600,4294221260,7760,7760,7760,7760,0
|
|
20240328,154500,4294221260,7760,7760,7760,7760,0
|
|
20240328,154400,4294221260,7760,7760,7760,7760,6995
|
|
20240328,154300,4294221260,7760,7760,7760,7760,0
|
|
20240328,154200,4294221260,7760,7760,7760,7760,0
|
|
20240328,154100,4294221260,7760,7760,7760,7760,0
|
|
20240328,154000,4294221260,7760,7760,7760,7760,0
|
|
20240328,153900,4294221260,7760,7760,7760,7760,0
|
|
20240328,153800,4294221260,7760,7760,7760,7760,0
|
|
20240328,153700,4294221260,7760,7760,7760,7760,0
|
|
20240328,153600,4294221260,7760,7760,7760,7760,0
|
|
20240328,153500,4294221260,7760,7760,7760,7760,0
|
|
20240328,153400,4294221260,7760,7760,7760,7760,0
|
|
20240328,153300,4294221260,7760,7760,7760,7760,0
|
|
20240328,153200,4294221260,7760,7760,7760,7760,0
|
|
20240328,153100,4294221260,7760,7760,7760,7760,0
|
|
20240328,153000,4294221260,7760,7760,7760,7760,6995
|
|
20240328,152900,4239940060,7790,7790,7790,7790,0
|
|
20240328,152800,4239940060,7790,7790,7790,7790,0
|
|
20240328,152700,4239940060,7790,7790,7790,7790,0
|
|
20240328,152600,4239940060,7790,7790,7790,7790,0
|
|
20240328,152500,4239940060,7790,7790,7790,7790,0
|
|
20240328,152400,4239940060,7790,7790,7790,7790,0
|
|
20240328,152300,4239940060,7790,7790,7790,7790,0
|
|
20240328,152200,4239940060,7790,7790,7790,7790,0
|
|
20240328,152100,4239940060,7790,7790,7790,7790,0
|
|
20240328,152000,4239940060,7790,7790,7790,7790,0
|
|
20240328,151900,4239940060,7790,7790,7790,7720,3380
|
|
20240328,151800,4213687710,7800,7790,7800,7790,280
|
|
20240328,151700,4211504090,7790,7770,7790,7730,17215
|
|
20240328,151600,4078229070,7780,7780,7790,7780,1226
|
|
20240328,151500,4068690750,7780,7780,7780,7780,550
|
|
20240328,151400,4064411750,7780,7800,7800,7780,1077
|
|
20240328,151300,4056030660,7790,7800,7800,7790,32
|
|
20240328,151200,4055781360,7800,7800,7800,7800,85
|
|
20240328,151100,4055118360,7800,7780,7800,7770,913
|
|
20240328,151000,4048005600,7790,7790,7790,7780,26
|
|
20240328,150900,4047803110,7790,7790,7790,7770,4732
|
|
20240328,150800,4010983570,7790,7800,7800,7790,1508
|
|
20240328,150700,3999231670,7800,7800,7800,7790,3484
|
|
20240328,150600,3972081560,7800,7800,7810,7800,930
|
|
20240328,150500,3964827460,7800,7790,7800,7790,1724
|
|
20240328,150400,3951382370,7800,7790,7800,7790,3907
|
|
20240328,150300,3920945840,7790,7780,7790,7780,2164
|
|
20240328,150200,3904108410,7780,7780,7790,7780,1948
|
|
20240328,150100,3888947970,7780,7780,7790,7780,394
|
|
20240328,150000,3885882350,7780,7780,7790,7780,1336
|
|
20240328,145900,3875478850,7780,7770,7780,7770,234
|
|
20240328,145800,3873660330,7750,7750,7770,7750,244
|
|
20240328,145700,3871767670,7750,7750,7770,7750,494
|
|
20240328,145600,3867934830,7750,7730,7760,7730,292
|
|
20240328,145500,3865670990,7750,7720,7750,7720,1043
|
|
20240328,145400,3857595330,7720,7720,7720,7720,138
|
|
20240328,145300,3856529970,7720,7720,7750,7680,7916
|
|
20240328,145200,3795630120,7750,7740,7750,7740,238
|
|
20240328,145100,3793785640,7750,7750,7760,7690,5089
|
|
20240328,145000,3754571410,7750,7730,7770,7730,4951
|
|
20240328,144900,3716210130,7720,7710,7720,7700,3274
|
|
20240328,144800,3690960990,7710,7710,7710,7710,11
|
|
20240328,144700,3690876180,7710,7700,7710,7700,122
|
|
20240328,144600,3689935580,7700,7700,7700,7690,3792
|
|
20240328,144500,3660771320,7690,7700,7700,7690,4877
|
|
20240328,144400,3623230840,7700,7710,7710,7700,210
|
|
20240328,144300,3621612680,7710,7710,7710,7710,180
|
|
20240328,144200,3620224880,7700,7700,7710,7700,634
|
|
20240328,144100,3615340770,7710,7710,7710,7710,956
|
|
20240328,144000,3607970010,7720,7720,7720,7700,131
|
|
20240328,143900,3606958710,7700,7710,7710,7700,1783
|
|
20240328,143800,3593215950,7720,7720,7720,7720,150
|
|
20240328,143700,3592057950,7710,7720,7720,7710,349
|
|
20240328,143600,3589366260,7720,7710,7720,7710,410
|
|
20240328,143500,3586204160,7710,7720,7720,7710,640
|
|
20240328,143400,3581269730,7730,7720,7730,7720,2150
|
|
20240328,143300,3564670730,7720,7720,7720,7720,0
|
|
20240328,143200,3564670730,7720,7710,7720,7710,212
|
|
20240328,143100,3563034270,7710,7720,7720,7710,2343
|
|
20240328,143000,3544969730,7720,7720,7720,7720,605
|
|
20240328,142900,3540299130,7720,7720,7730,7720,4887
|
|
20240328,142800,3502567500,7720,7720,7720,7720,1035
|
|
20240328,142700,3494577300,7720,7710,7720,7700,414
|
|
20240328,142600,3491385360,7720,7710,7720,7710,257
|
|
20240328,142500,3489403840,7700,7710,7710,7700,1134
|
|
20240328,142400,3480661700,7700,7700,7700,7700,468
|
|
20240328,142300,3477058100,7710,7710,7710,7700,160
|
|
20240328,142200,3475824590,7710,7710,7710,7700,2616
|
|
20240328,142100,3455671610,7710,7720,7720,7700,804
|
|
20240328,142000,3449472730,7710,7710,7710,7710,35
|
|
20240328,141900,3449202880,7720,7710,7720,7710,751
|
|
20240328,141800,3443410160,7720,7730,7730,7720,328
|
|
20240328,141700,3440877230,7730,7730,7730,7730,141
|
|
20240328,141600,3439787300,7730,7710,7730,7710,175
|
|
20240328,141500,3438435810,7700,7700,7700,7700,0
|
|
20240328,141400,3438435810,7700,7720,7720,7700,100
|
|
20240328,141300,3437665450,7730,7710,7730,7710,862
|
|
20240328,141200,3431018930,7710,7700,7710,7700,1130
|
|
20240328,141100,3422317280,7700,7710,7710,7690,99
|
|
20240328,141000,3421555390,7690,7690,7690,7690,502
|
|
20240328,140900,3417695010,7730,7680,7730,7680,9530
|
|
20240328,140800,3344414040,7690,7710,7720,7690,10345
|
|
20240328,140700,3264840110,7710,7700,7710,7690,1517
|
|
20240328,140600,3253156550,7710,7700,7730,7700,325
|
|
20240328,140500,3250650420,7700,7710,7710,7700,1422
|
|
20240328,140400,3239699520,7710,7700,7710,7700,266
|
|
20240328,140300,3237650740,7710,7730,7740,7690,25304
|
|
20240328,140200,3042720570,7730,7740,7740,7710,7050
|
|
20240328,140100,2988316930,7740,7730,7740,7720,13
|
|
20240328,140000,2988216390,7730,7740,7740,7730,845
|
|
20240328,135900,2981684440,7740,7740,7750,7730,1585
|
|
20240328,135800,2969427230,7740,7740,7740,7740,242
|
|
20240328,135700,2967554150,7740,7740,7740,7730,1241
|
|
20240328,135600,2957958810,7740,7740,7740,7740,1035
|
|
20240328,135500,2949947910,7740,7740,7740,7740,767
|
|
20240328,135400,2944011330,7740,7740,7740,7740,74
|
|
20240328,135300,2943438570,7730,7750,7750,7730,330
|
|
20240328,135200,2940887270,7760,7770,7770,7760,80
|
|
20240328,135100,2940266370,7770,7770,7770,7770,3
|
|
20240328,135000,2940243060,7730,7730,7730,7730,1000
|
|
20240328,134900,2932513060,7730,7780,7780,7730,322
|
|
20240328,134800,2930022900,7780,7770,7780,7770,2094
|
|
20240328,134700,2913752510,7760,7760,7760,7760,242
|
|
20240328,134600,2911874590,7770,7740,7780,7720,7484
|
|
20240328,134500,2854018730,7750,7780,7780,7750,3114
|
|
20240328,134400,2829875870,7750,7760,7780,7750,1308
|
|
20240328,134300,2819738810,7750,7760,7760,7750,700
|
|
20240328,134200,2814311770,7760,7770,7770,7760,208
|
|
20240328,134100,2812697600,7770,7770,7770,7770,101
|
|
20240328,134000,2811912830,7770,7770,7770,7770,11
|
|
20240328,133900,2811827360,7790,7790,7790,7760,600
|
|
20240328,133800,2807168960,7760,7760,7760,7760,20
|
|
20240328,133700,2807013760,7760,7760,7760,7760,0
|
|
20240328,133600,2807013760,7760,7770,7770,7760,278
|
|
20240328,133500,2804855880,7770,7770,7770,7770,409
|
|
20240328,133400,2801677950,7770,7770,7770,7770,5
|
|
20240328,133300,2801639100,7770,7770,7770,7770,16
|
|
20240328,133200,2801514780,7770,7770,7770,7770,36
|
|
20240328,133100,2801235060,7770,7770,7770,7770,51
|
|
20240328,133000,2800838790,7760,7760,7760,7760,1527
|
|
20240328,132900,2788989270,7770,7770,7770,7760,1070
|
|
20240328,132800,2780685980,7770,7770,7770,7770,51
|
|
20240328,132700,2780289710,7770,7770,7770,7770,125
|
|
20240328,132600,2779318460,7760,7760,7760,7760,1
|
|
20240328,132500,2779310700,7770,7770,7770,7770,20
|
|
20240328,132400,2779155300,7760,7770,7770,7760,2
|
|
20240328,132300,2779139770,7770,7770,7770,7770,158
|
|
20240328,132200,2777912110,7770,7770,7770,7760,260
|
|
20240328,132100,2775891970,7770,7770,7770,7770,1000
|
|
20240328,132000,2768121970,7770,7780,7780,7770,219
|
|
20240328,131900,2766419290,7780,7770,7780,7770,30
|
|
20240328,131800,2766186090,7770,7770,7770,7770,294
|
|
20240328,131700,2763901710,7760,7760,7760,7760,0
|
|
20240328,131600,2763901710,7760,7780,7780,7760,2682
|
|
20240328,131500,2743082830,7780,7780,7780,7780,0
|
|
20240328,131400,2743082830,7780,7800,7800,7770,206
|
|
20240328,131300,2741481540,7800,7800,7800,7800,8
|
|
20240328,131200,2741419140,7770,7770,7770,7770,202
|
|
20240328,131100,2739849600,7770,7770,7770,7770,185
|
|
20240328,131000,2738412150,7770,7760,7770,7760,116
|
|
20240328,130900,2737510880,7770,7770,7770,7770,1304
|
|
20240328,130800,2727378800,7770,7800,7800,7770,1100
|
|
20240328,130700,2718829310,7770,7770,7770,7770,592
|
|
20240328,130600,2714229470,7770,7790,7790,7770,2000
|
|
20240328,130500,2698688150,7800,7790,7800,7790,46
|
|
20240328,130400,2698329740,7800,7800,7800,7800,80
|
|
20240328,130300,2697705740,7800,7800,7800,7800,5
|
|
20240328,130200,2697666740,7810,7770,7810,7770,10
|
|
20240328,130100,2697588680,7770,7770,7770,7770,0
|
|
20240328,130000,2697588680,7770,7800,7800,7770,505
|
|
20240328,125900,2693662280,7800,7800,7800,7800,21
|
|
20240328,125800,2693498480,7800,7770,7800,7770,14
|
|
20240328,125700,2693389310,7760,7770,7770,7760,3106
|
|
20240328,125600,2669256260,7770,7800,7800,7770,2801
|
|
20240328,125500,2647482320,7800,7800,7800,7800,101
|
|
20240328,125400,2646694520,7800,7810,7810,7800,541
|
|
20240328,125300,2642474520,7810,7810,7810,7810,51
|
|
20240328,125200,2642076210,7810,7810,7810,7780,1509
|
|
20240328,125100,2630324970,7810,7810,7810,7810,10
|
|
20240328,125000,2630246870,7810,7810,7810,7810,311
|
|
20240328,124900,2627817960,7810,7810,7810,7810,18
|
|
20240328,124800,2627677380,7810,7810,7810,7800,92
|
|
20240328,124700,2626959630,7810,7810,7810,7810,505
|
|
20240328,124600,2623015580,7800,7800,7800,7800,221
|
|
20240328,124500,2621291780,7800,7780,7800,7770,112
|
|
20240328,124400,2620420800,7770,7770,7770,7770,2
|
|
20240328,124300,2620405260,7800,7800,7800,7770,504
|
|
20240328,124200,2616486050,7800,7800,7800,7780,1119
|
|
20240328,124100,2607777110,7800,7800,7800,7800,1
|
|
20240328,124000,2607769310,7800,7800,7800,7800,0
|
|
20240328,123900,2607769310,7800,7780,7800,7780,533
|
|
20240328,123800,2603615910,7800,7800,7800,7800,3
|
|
20240328,123700,2603592510,7780,7780,7780,7780,66
|
|
20240328,123600,2603079030,7780,7780,7780,7780,6
|
|
20240328,123500,2603032350,7780,7780,7800,7780,42
|
|
20240328,123400,2602705570,7800,7800,7800,7780,35
|
|
20240328,123300,2602432970,7800,7800,7800,7800,27
|
|
20240328,123200,2602222370,7800,7790,7800,7790,363
|
|
20240328,123100,2599393010,7780,7780,7780,7780,0
|
|
20240328,123000,2599393010,7780,7790,7790,7780,8
|
|
20240328,122900,2599330720,7790,7780,7790,7780,124
|
|
20240328,122800,2598365970,7780,7790,7790,7780,299
|
|
20240328,122700,2596039700,7790,7790,7790,7790,1030
|
|
20240328,122600,2588016000,7790,7770,7790,7770,285
|
|
20240328,122500,2585800850,7770,7770,7770,7770,16
|
|
20240328,122400,2585676530,7780,7780,7780,7780,660
|
|
20240328,122300,2580541730,7780,7780,7780,7770,149
|
|
20240328,122200,2579382540,7780,7780,7780,7780,407
|
|
20240328,122100,2576216080,7790,7790,7790,7790,1
|
|
20240328,122000,2576208290,7790,7790,7790,7790,50
|
|
20240328,121900,2575818790,7790,7780,7790,7770,8
|
|
20240328,121800,2575756530,7770,7770,7770,7770,85
|
|
20240328,121700,2575096080,7760,7760,7760,7760,24
|
|
20240328,121600,2574909840,7760,7760,7760,7760,10
|
|
20240328,121500,2574832240,7760,7760,7760,7760,0
|
|
20240328,121400,2574832240,7760,7790,7790,7760,54
|
|
20240328,121300,2574411610,7790,7800,7800,7790,67
|
|
20240328,121200,2573889020,7760,7790,7790,7760,1766
|
|
20240328,121100,2560162590,7790,7800,7800,7790,395
|
|
20240328,121000,2557083590,7800,7790,7800,7790,147
|
|
20240328,120900,2555937860,7800,7800,7800,7800,62
|
|
20240328,120800,2555454260,7800,7800,7800,7800,51
|
|
20240328,120700,2555056460,7800,7800,7800,7800,1
|
|
20240328,120600,2555048660,7800,7790,7800,7790,740
|
|
20240328,120500,2549280950,7790,7790,7790,7790,11
|
|
20240328,120400,2549195260,7790,7790,7790,7790,65
|
|
20240328,120300,2548688910,7790,7790,7790,7790,4
|
|
20240328,120200,2548657750,7780,7780,7790,7780,13
|
|
20240328,120100,2548556510,7790,7780,7790,7780,405
|
|
20240328,120000,2545405170,7790,7780,7790,7780,200
|
|
20240328,115900,2543849140,7790,7780,7790,7780,6
|
|
20240328,115800,2543802450,7780,7790,7790,7780,119
|
|
20240328,115700,2542876460,7780,7780,7790,7780,174
|
|
20240328,115600,2541521600,7790,7790,7790,7790,373
|
|
20240328,115500,2538615930,7790,7790,7790,7790,54
|
|
20240328,115400,2538195270,7790,7790,7790,7790,569
|
|
20240328,115300,2533762760,7790,7780,7790,7750,5005
|
|
20240328,115200,2494920480,7780,7790,7790,7780,337
|
|
20240328,115100,2492295260,7790,7790,7790,7790,268
|
|
20240328,115000,2490207540,7790,7790,7790,7790,18
|
|
20240328,114900,2490067320,7790,7790,7790,7790,8
|
|
20240328,114800,2490005000,7770,7770,7770,7770,0
|
|
20240328,114700,2490005000,7770,7770,7770,7770,200
|
|
20240328,114600,2488451000,7770,7770,7770,7770,290
|
|
20240328,114500,2486197700,7770,7790,7790,7770,352
|
|
20240328,114400,2483462640,7780,7780,7780,7780,125
|
|
20240328,114300,2482490140,7780,7780,7780,7780,63
|
|
20240328,114200,2482000000,7770,7780,7780,7770,97
|
|
20240328,114100,2481245520,7780,7770,7780,7770,252
|
|
20240328,114000,2479286460,7780,7780,7780,7780,22
|
|
20240328,113900,2479115300,7780,7780,7780,7770,1443
|
|
20240328,113800,2467902770,7780,7790,7790,7780,903
|
|
20240328,113700,2460876330,7790,7800,7800,7790,228
|
|
20240328,113600,2459100190,7790,7790,7800,7790,479
|
|
20240328,113500,2455368740,7790,7790,7790,7780,44
|
|
20240328,113400,2455026330,7780,7790,7790,7780,1003
|
|
20240328,113300,2447217960,7800,7800,7800,7800,0
|
|
20240328,113200,2447217960,7800,7790,7800,7790,75
|
|
20240328,113100,2446633520,7790,7800,7800,7790,6
|
|
20240328,113000,2446586730,7790,7790,7790,7790,178
|
|
20240328,112900,2445200110,7800,7800,7800,7800,16
|
|
20240328,112800,2445075310,7800,7800,7800,7800,1
|
|
20240328,112700,2445067510,7800,7790,7800,7780,339
|
|
20240328,112600,2442424070,7800,7790,7800,7790,122
|
|
20240328,112500,2441472610,7790,7800,7800,7790,108
|
|
20240328,112400,2440630340,7780,7790,7790,7780,457
|
|
20240328,112300,2437071500,7800,7800,7800,7800,1
|
|
20240328,112200,2437063700,7810,7810,7810,7810,5
|
|
20240328,112100,2437024650,7800,7790,7800,7790,1015
|
|
20240328,112000,2429108100,7790,7800,7800,7790,38
|
|
20240328,111900,2428811930,7800,7790,7800,7790,562
|
|
20240328,111800,2424432950,7790,7770,7790,7770,571
|
|
20240328,111700,2419991150,7770,7770,7770,7770,0
|
|
20240328,111600,2419991150,7770,7770,7770,7770,0
|
|
20240328,111500,2419991150,7770,7770,7770,7770,16
|
|
20240328,111400,2419866830,7770,7770,7770,7770,0
|
|
20240328,111300,2419866830,7770,7770,7770,7770,120
|
|
20240328,111200,2418934430,7770,7770,7770,7770,55
|
|
20240328,111100,2418507080,7780,7790,7790,7780,315
|
|
20240328,111000,2416053370,7790,7790,7790,7790,2
|
|
20240328,110900,2416037790,7790,7770,7790,7770,103
|
|
20240328,110800,2415237420,7770,7770,7770,7770,157
|
|
20240328,110700,2414017530,7770,7780,7780,7770,1327
|
|
20240328,110600,2403697210,7780,7780,7780,7780,35
|
|
20240328,110500,2403424910,7780,7780,7780,7780,0
|
|
20240328,110400,2403424910,7780,7790,7790,7780,126
|
|
20240328,110300,2402444570,7790,7780,7790,7770,461
|
|
20240328,110200,2398859730,7780,7790,7800,7780,312
|
|
20240328,110100,2396431200,7790,7790,7800,7790,147
|
|
20240328,110000,2395284890,7800,7800,7800,7800,414
|
|
20240328,105900,2392055690,7800,7770,7800,7770,789
|
|
20240328,105800,2385904990,7780,7790,7800,7780,2786
|
|
20240328,105700,2364215060,7790,7800,7800,7790,735
|
|
20240328,105600,2358488540,7800,7800,7810,7800,2295
|
|
20240328,105500,2340585530,7790,7790,7790,7790,60
|
|
20240328,105400,2340118130,7790,7770,7790,7770,2954
|
|
20240328,105300,2317120910,7760,7750,7770,7750,935
|
|
20240328,105200,2309867520,7750,7770,7770,7750,339
|
|
20240328,105100,2307238850,7750,7760,7760,7750,440
|
|
20240328,105000,2303828840,7750,7770,7770,7750,558
|
|
20240328,104900,2299500330,7770,7770,7770,7770,143
|
|
20240328,104800,2298389220,7770,7750,7770,7750,1522
|
|
20240328,104700,2286578400,7750,7750,7750,7750,1186
|
|
20240328,104600,2277386900,7750,7750,7750,7750,26
|
|
20240328,104500,2277185400,7750,7760,7760,7750,613
|
|
20240328,104400,2272428530,7760,7750,7760,7750,414
|
|
20240328,104300,2269219980,7730,7740,7750,7730,632
|
|
20240328,104200,2264330320,7730,7750,7750,7730,101
|
|
20240328,104100,2263547910,7750,7740,7750,7740,102
|
|
20240328,104000,2262757430,7750,7740,7750,7740,668
|
|
20240328,103900,2257581660,7740,7750,7750,7740,190
|
|
20240328,103800,2256109930,7750,7750,7750,7740,26
|
|
20240328,103700,2255908530,7740,7730,7740,7730,1125
|
|
20240328,103600,2247202600,7740,7740,7740,7730,261
|
|
20240328,103500,2245183110,7750,7720,7750,7720,151
|
|
20240328,103400,2244013520,7720,7730,7740,7720,1323
|
|
20240328,103300,2233796310,7730,7730,7730,7720,1204
|
|
20240328,103200,2224500960,7730,7730,7730,7720,1806
|
|
20240328,103100,2210557130,7720,7730,7730,7720,2741
|
|
20240328,103000,2189380660,7720,7730,7730,7720,1861
|
|
20240328,102900,2175012950,7720,7750,7750,7720,9101
|
|
20240328,102800,2104685790,7750,7750,7750,7740,1369
|
|
20240328,102700,2094079620,7750,7760,7760,7750,379
|
|
20240328,102600,2091141930,7750,7750,7750,7750,10
|
|
20240328,102500,2091064430,7750,7760,7760,7750,1571
|
|
20240328,102400,2078886470,7760,7760,7760,7750,1221
|
|
20240328,102300,2069412570,7760,7770,7770,7760,322
|
|
20240328,102200,2066912850,7760,7770,7770,7760,217
|
|
20240328,102100,2065227890,7770,7770,7770,7760,549
|
|
20240328,102000,2060966680,7770,7780,7780,7770,359
|
|
20240328,101900,2058176730,7780,7780,7780,7770,12
|
|
20240328,101800,2058083380,7770,7780,7780,7770,66
|
|
20240328,101700,2057570080,7780,7770,7780,7750,2171
|
|
20240328,101600,2040727030,7760,7760,7780,7760,2814
|
|
20240328,101500,2018882720,7760,7760,7760,7750,202
|
|
20240328,101400,2017315300,7750,7760,7760,7750,330
|
|
20240328,101300,2014757500,7750,7760,7770,7750,1182
|
|
20240328,101200,2005593570,7770,7770,7770,7770,689
|
|
20240328,101100,2000240040,7770,7780,7780,7770,1753
|
|
20240328,101000,1986617130,7790,7790,7790,7770,50
|
|
20240328,100900,1986227670,7790,7750,7800,7750,1131
|
|
20240328,100800,1977423080,7760,7770,7770,7760,2530
|
|
20240328,100700,1957789170,7760,7760,7760,7750,411
|
|
20240328,100600,1954600810,7760,7760,7760,7740,96
|
|
20240328,100500,1953856010,7770,7800,7800,7720,2748
|
|
20240328,100400,1932607310,7790,7790,7790,7790,1365
|
|
20240328,100300,1921973960,7790,7790,7790,7780,3209
|
|
20240328,100200,1896976340,7790,7740,7790,7710,9329
|
|
20240328,100100,1824791430,7750,7750,7760,7740,5085
|
|
20240328,100000,1785390440,7750,7780,7780,7750,7013
|
|
20240328,095900,1730951880,7780,7780,7780,7770,139
|
|
20240328,095800,1729870760,7770,7780,7780,7770,2356
|
|
20240328,095700,1711559710,7780,7780,7780,7770,861
|
|
20240328,095600,1704862630,7780,7780,7780,7780,320
|
|
20240328,095500,1702373030,7780,7780,7780,7770,1540
|
|
20240328,095400,1690405210,7780,7780,7780,7770,1652
|
|
20240328,095300,1677564060,7770,7780,7780,7770,2311
|
|
20240328,095200,1659606630,7780,7780,7780,7770,1450
|
|
20240328,095100,1648338200,7790,7780,7790,7770,2339
|
|
20240328,095000,1630148920,7780,7790,7790,7780,87
|
|
20240328,094900,1629471410,7780,7790,7790,7780,1300
|
|
20240328,094800,1619354380,7800,7800,7800,7780,1121
|
|
20240328,094700,1610623950,7810,7810,7810,7810,633
|
|
20240328,094600,1605680220,7810,7800,7810,7780,786
|
|
20240328,094500,1599553420,7800,7770,7800,7770,8097
|
|
20240328,094400,1536421530,7770,7780,7810,7770,9918
|
|
20240328,094300,1459065810,7780,7750,7780,7740,7555
|
|
20240328,094200,1400427550,7760,7760,7760,7740,3321
|
|
20240328,094100,1374694360,7760,7790,7790,7740,14375
|
|
20240328,094000,1262991380,7790,7800,7800,7790,5687
|
|
20240328,093900,1218644200,7800,7810,7810,7800,1279
|
|
20240328,093800,1208667460,7800,7810,7820,7800,2017
|
|
20240328,093700,1192904840,7820,7820,7820,7800,4896
|
|
20240328,093600,1154668090,7810,7820,7820,7810,781
|
|
20240328,093500,1148566970,7830,7810,7830,7810,950
|
|
20240328,093400,1141143080,7830,7820,7830,7810,668
|
|
20240328,093300,1135913460,7820,7840,7840,7790,10307
|
|
20240328,093200,1055515580,7840,7820,7840,7810,2250
|
|
20240328,093100,1037932220,7820,7820,7830,7800,11092
|
|
20240328,093000,951307330,7820,7840,7840,7820,864
|
|
20240328,092900,944549690,7850,7840,7850,7820,6617
|
|
20240328,092800,892763110,7840,7860,7860,7840,1133
|
|
20240328,092700,883869000,7860,7850,7860,7850,3583
|
|
20240328,092600,855742330,7860,7880,7880,7860,592
|
|
20240328,092500,851085100,7880,7910,7910,7870,519
|
|
20240328,092400,846995670,7910,7910,7920,7890,1171
|
|
20240328,092300,837735150,7910,7900,7930,7900,365
|
|
20240328,092200,834847350,7900,7860,7900,7860,232
|
|
20240328,092100,833018960,7860,7830,7860,7820,1754
|
|
20240328,092000,819294400,7830,7830,7830,7810,3455
|
|
20240328,091900,792281080,7830,7840,7850,7830,2769
|
|
20240328,091800,770572410,7840,7820,7840,7810,10062
|
|
20240328,091700,691790740,7820,7820,7830,7800,7951
|
|
20240328,091600,629649900,7820,7850,7850,7820,2513
|
|
20240328,091500,609976810,7840,7870,7870,7840,430
|
|
20240328,091400,606596370,7870,7870,7870,7800,12255
|
|
20240328,091300,510628970,7870,7900,7920,7870,3890
|
|
20240328,091200,479921900,7900,7900,7900,7880,1377
|
|
20240328,091100,469051060,7910,7930,7930,7890,736
|
|
20240328,091000,463225940,7930,7880,7970,7860,14132
|
|
20240328,090900,351716630,7880,7980,8000,7860,17518
|
|
20240328,090800,212844940,7990,8010,8010,7990,6975
|
|
20240328,090700,157064640,8010,8010,8010,8000,2284
|
|
20240328,090600,138785890,8030,8020,8030,8010,1833
|
|
20240328,090500,124098030,8020,8030,8030,8020,1420
|
|
20240328,090400,112702420,8030,8020,8030,8020,3290
|
|
20240328,090300,86284640,8020,8030,8030,8020,2353
|
|
20240328,090200,67400350,8040,8040,8050,8020,5566
|
|
20240328,090100,22700560,8040,8070,8070,8040,1389
|
|
20240328,090000,11528710,8090,8100,8100,8080,1425
|