671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,200800,2760615610,8950,8950,8950,8950,7111
|
|
20240320,200700,2760615610,8950,8950,8950,8950,0
|
|
20240320,200600,2760615610,8950,8950,8950,8950,0
|
|
20240320,200500,2760615610,8950,8950,8950,8950,0
|
|
20240320,200400,2760615610,8950,8950,8950,8950,0
|
|
20240320,200300,2760615610,8950,8950,8950,8950,0
|
|
20240320,200200,2760615610,8950,8950,8950,8950,0
|
|
20240320,200100,2760615610,8950,8950,8950,8950,0
|
|
20240320,200000,2760615610,8950,8950,8950,8950,0
|
|
20240320,195900,2760615610,8950,8950,8950,8950,0
|
|
20240320,195800,2760615610,8950,8950,8950,8950,0
|
|
20240320,195700,2760615610,8950,8950,8950,8950,0
|
|
20240320,195600,2760615610,8950,8950,8950,8950,0
|
|
20240320,195500,2760615610,8950,8950,8950,8950,0
|
|
20240320,195400,2760615610,8950,8950,8950,8950,0
|
|
20240320,195300,2760615610,8950,8950,8950,8950,0
|
|
20240320,195200,2760615610,8950,8950,8950,8950,0
|
|
20240320,195100,2760615610,8950,8950,8950,8950,0
|
|
20240320,195000,2760615610,8950,8950,8950,8950,0
|
|
20240320,194900,2760615610,8950,8950,8950,8950,0
|
|
20240320,194800,2760615610,8950,8950,8950,8950,0
|
|
20240320,194700,2760615610,8950,8950,8950,8950,0
|
|
20240320,194600,2760615610,8950,8950,8950,8950,0
|
|
20240320,194500,2760615610,8950,8950,8950,8950,0
|
|
20240320,194400,2760615610,8950,8950,8950,8950,0
|
|
20240320,194300,2760615610,8950,8950,8950,8950,0
|
|
20240320,194200,2760615610,8950,8950,8950,8950,0
|
|
20240320,194100,2760615610,8950,8950,8950,8950,0
|
|
20240320,194000,2760615610,8950,8950,8950,8950,0
|
|
20240320,193900,2760615610,8950,8950,8950,8950,0
|
|
20240320,193800,2760615610,8950,8950,8950,8950,7111
|
|
20240320,193700,2760615610,8950,8950,8950,8950,0
|
|
20240320,193600,2760615610,8950,8950,8950,8950,0
|
|
20240320,193500,2760615610,8950,8950,8950,8950,0
|
|
20240320,193400,2760615610,8950,8950,8950,8950,0
|
|
20240320,193300,2760615610,8950,8950,8950,8950,0
|
|
20240320,193200,2760615610,8950,8950,8950,8950,0
|
|
20240320,193100,2760615610,8950,8950,8950,8950,0
|
|
20240320,193000,2760615610,8950,8950,8950,8950,0
|
|
20240320,192900,2760615610,8950,8950,8950,8950,0
|
|
20240320,192800,2760615610,8950,8950,8950,8950,0
|
|
20240320,192700,2760615610,8950,8950,8950,8950,0
|
|
20240320,192600,2760615610,8950,8950,8950,8950,0
|
|
20240320,192500,2760615610,8950,8950,8950,8950,0
|
|
20240320,192400,2760615610,8950,8950,8950,8950,0
|
|
20240320,192300,2760615610,8950,8950,8950,8950,0
|
|
20240320,192200,2760615610,8950,8950,8950,8950,0
|
|
20240320,192100,2760615610,8950,8950,8950,8950,0
|
|
20240320,192000,2760615610,8950,8950,8950,8950,0
|
|
20240320,191900,2760615610,8950,8950,8950,8950,0
|
|
20240320,191800,2760615610,8950,8950,8950,8950,0
|
|
20240320,191700,2760615610,8950,8950,8950,8950,0
|
|
20240320,191600,2760615610,8950,8950,8950,8950,0
|
|
20240320,191500,2760615610,8950,8950,8950,8950,0
|
|
20240320,191400,2760615610,8950,8950,8950,8950,0
|
|
20240320,191300,2760615610,8950,8950,8950,8950,0
|
|
20240320,191200,2760615610,8950,8950,8950,8950,0
|
|
20240320,191100,2760615610,8950,8950,8950,8950,0
|
|
20240320,191000,2760615610,8950,8950,8950,8950,0
|
|
20240320,190900,2760615610,8950,8950,8950,8950,0
|
|
20240320,190800,2760615610,8950,8950,8950,8950,7111
|
|
20240320,190700,2760615610,8950,8950,8950,8950,0
|
|
20240320,190600,2760615610,8950,8950,8950,8950,0
|
|
20240320,190500,2760615610,8950,8950,8950,8950,0
|
|
20240320,190400,2760615610,8950,8950,8950,8950,0
|
|
20240320,190300,2760615610,8950,8950,8950,8950,0
|
|
20240320,190200,2760615610,8950,8950,8950,8950,0
|
|
20240320,190100,2760615610,8950,8950,8950,8950,0
|
|
20240320,190000,2760615610,8950,8950,8950,8950,0
|
|
20240320,185900,2760615610,8950,8950,8950,8950,0
|
|
20240320,185800,2760615610,8950,8950,8950,8950,0
|
|
20240320,185700,2760615610,8950,8950,8950,8950,0
|
|
20240320,185600,2760615610,8950,8950,8950,8950,0
|
|
20240320,185500,2760615610,8950,8950,8950,8950,0
|
|
20240320,185400,2760615610,8950,8950,8950,8950,0
|
|
20240320,185300,2760615610,8950,8950,8950,8950,0
|
|
20240320,185200,2760615610,8950,8950,8950,8950,0
|
|
20240320,185100,2760615610,8950,8950,8950,8950,0
|
|
20240320,185000,2760615610,8950,8950,8950,8950,0
|
|
20240320,184900,2760615610,8950,8950,8950,8950,0
|
|
20240320,184800,2760615610,8950,8950,8950,8950,0
|
|
20240320,184700,2760615610,8950,8950,8950,8950,0
|
|
20240320,184600,2760615610,8950,8950,8950,8950,0
|
|
20240320,184500,2760615610,8950,8950,8950,8950,0
|
|
20240320,184400,2760615610,8950,8950,8950,8950,0
|
|
20240320,184300,2760615610,8950,8950,8950,8950,0
|
|
20240320,184200,2760615610,8950,8950,8950,8950,0
|
|
20240320,184100,2760615610,8950,8950,8950,8950,0
|
|
20240320,184000,2760615610,8950,8950,8950,8950,0
|
|
20240320,183900,2760615610,8950,8950,8950,8950,0
|
|
20240320,183800,2760615610,8950,8950,8950,8950,7111
|
|
20240320,183700,2760615610,8950,8950,8950,8950,0
|
|
20240320,183600,2760615610,8950,8950,8950,8950,0
|
|
20240320,183500,2760615610,8950,8950,8950,8950,0
|
|
20240320,183400,2760615610,8950,8950,8950,8950,0
|
|
20240320,183300,2760615610,8950,8950,8950,8950,0
|
|
20240320,183200,2760615610,8950,8950,8950,8950,0
|
|
20240320,183100,2760615610,8950,8950,8950,8950,0
|
|
20240320,183000,2760615610,8950,8950,8950,8950,0
|
|
20240320,182900,2760615610,8950,8950,8950,8950,0
|
|
20240320,182800,2760615610,8950,8950,8950,8950,0
|
|
20240320,182700,2760615610,8950,8950,8950,8950,0
|
|
20240320,182600,2760615610,8950,8950,8950,8950,0
|
|
20240320,182500,2760615610,8950,8950,8950,8950,0
|
|
20240320,182400,2760615610,8950,8950,8950,8950,0
|
|
20240320,182300,2760615610,8950,8950,8950,8950,0
|
|
20240320,182200,2760615610,8950,8950,8950,8950,0
|
|
20240320,182100,2760615610,8950,8950,8950,8950,0
|
|
20240320,182000,2760615610,8950,8950,8950,8950,0
|
|
20240320,181900,2760615610,8950,8950,8950,8950,0
|
|
20240320,181800,2760615610,8950,8950,8950,8950,0
|
|
20240320,181700,2760615610,8950,8950,8950,8950,0
|
|
20240320,181600,2760615610,8950,8950,8950,8950,0
|
|
20240320,181500,2760615610,8950,8950,8950,8950,0
|
|
20240320,181400,2760615610,8950,8950,8950,8950,0
|
|
20240320,181300,2760615610,8950,8950,8950,8950,0
|
|
20240320,181200,2760615610,8950,8950,8950,8950,0
|
|
20240320,181100,2760615610,8950,8950,8950,8950,0
|
|
20240320,181000,2760615610,8950,8950,8950,8950,0
|
|
20240320,180900,2760615610,8950,8950,8950,8950,0
|
|
20240320,180800,2760615610,8950,8950,8950,8950,7111
|
|
20240320,180700,2760615610,8950,8950,8950,8950,0
|
|
20240320,180600,2760615610,8950,8950,8950,8950,0
|
|
20240320,180500,2760615610,8950,8950,8950,8950,0
|
|
20240320,180400,2760615610,8950,8950,8950,8950,0
|
|
20240320,180300,2760615610,8950,8950,8950,8950,0
|
|
20240320,180200,2760615610,8950,8950,8950,8950,0
|
|
20240320,180100,2760615610,8950,8950,8950,8950,0
|
|
20240320,180000,2760615610,8950,8950,8950,8950,0
|
|
20240320,175900,2760615610,8950,8950,8950,8950,0
|
|
20240320,175800,2760615610,8950,8950,8950,8950,0
|
|
20240320,175700,2760615610,8950,8950,8950,8950,0
|
|
20240320,175600,2760615610,8950,8950,8950,8950,0
|
|
20240320,175500,2760615610,8950,8950,8950,8950,0
|
|
20240320,175400,2760615610,8950,8950,8950,8950,0
|
|
20240320,175300,2760615610,8950,8950,8950,8950,0
|
|
20240320,175200,2760615610,8950,8950,8950,8950,0
|
|
20240320,175100,2760615610,8950,8950,8950,8950,0
|
|
20240320,175000,2760615610,8950,8950,8950,8950,0
|
|
20240320,174900,2760615610,8950,8950,8950,8950,0
|
|
20240320,174800,2760615610,8950,8950,8950,8950,0
|
|
20240320,174700,2760615610,8950,8950,8950,8950,0
|
|
20240320,174600,2760615610,8950,8950,8950,8950,0
|
|
20240320,174500,2760615610,8950,8950,8950,8950,0
|
|
20240320,174400,2760615610,8950,8950,8950,8950,0
|
|
20240320,174300,2760615610,8950,8950,8950,8950,0
|
|
20240320,174200,2760615610,8950,8950,8950,8950,0
|
|
20240320,174100,2760615610,8950,8950,8950,8950,0
|
|
20240320,174000,2760615610,8950,8950,8950,8950,0
|
|
20240320,173900,2760615610,8950,8950,8950,8950,0
|
|
20240320,173800,2760615610,8950,8950,8950,8950,7111
|
|
20240320,173700,2760615610,8950,8950,8950,8950,0
|
|
20240320,173600,2760615610,8950,8950,8950,8950,0
|
|
20240320,173500,2760615610,8950,8950,8950,8950,0
|
|
20240320,173400,2760615610,8950,8950,8950,8950,0
|
|
20240320,173300,2760615610,8950,8950,8950,8950,0
|
|
20240320,173200,2760615610,8950,8950,8950,8950,0
|
|
20240320,173100,2760615610,8950,8950,8950,8950,0
|
|
20240320,173000,2760615610,8950,8950,8950,8950,0
|
|
20240320,172900,2760615610,8950,8950,8950,8950,0
|
|
20240320,172800,2760615610,8950,8950,8950,8950,0
|
|
20240320,172700,2760615610,8950,8950,8950,8950,0
|
|
20240320,172600,2760615610,8950,8950,8950,8950,0
|
|
20240320,172500,2760615610,8950,8950,8950,8950,0
|
|
20240320,172400,2760615610,8950,8950,8950,8950,0
|
|
20240320,172300,2760615610,8950,8950,8950,8950,0
|
|
20240320,172200,2760615610,8950,8950,8950,8950,0
|
|
20240320,172100,2760615610,8950,8950,8950,8950,0
|
|
20240320,172000,2760615610,8950,8950,8950,8950,0
|
|
20240320,171900,2760615610,8950,8950,8950,8950,0
|
|
20240320,171800,2760615610,8950,8950,8950,8950,0
|
|
20240320,171700,2760615610,8950,8950,8950,8950,0
|
|
20240320,171600,2760615610,8950,8950,8950,8950,0
|
|
20240320,171500,2760615610,8950,8950,8950,8950,0
|
|
20240320,171400,2760615610,8950,8950,8950,8950,0
|
|
20240320,171300,2760615610,8950,8950,8950,8950,0
|
|
20240320,171200,2760615610,8950,8950,8950,8950,0
|
|
20240320,171100,2760615610,8950,8950,8950,8950,0
|
|
20240320,171000,2760615610,8950,8950,8950,8950,0
|
|
20240320,170900,2760615610,8950,8950,8950,8950,0
|
|
20240320,170800,2760615610,8950,8950,8950,8950,7111
|
|
20240320,170700,2760615610,8950,8950,8950,8950,0
|
|
20240320,170600,2760615610,8950,8950,8950,8950,0
|
|
20240320,170500,2760615610,8950,8950,8950,8950,0
|
|
20240320,170400,2760615610,8950,8950,8950,8950,0
|
|
20240320,170300,2760615610,8950,8950,8950,8950,0
|
|
20240320,170200,2760615610,8950,8950,8950,8950,0
|
|
20240320,170100,2760615610,8950,8950,8950,8950,0
|
|
20240320,170000,2760615610,8950,8950,8950,8950,0
|
|
20240320,165900,2760615610,8950,8950,8950,8950,0
|
|
20240320,165800,2760615610,8950,8950,8950,8950,0
|
|
20240320,165700,2760615610,8950,8950,8950,8950,0
|
|
20240320,165600,2760615610,8950,8950,8950,8950,0
|
|
20240320,165500,2760615610,8950,8950,8950,8950,0
|
|
20240320,165400,2760615610,8950,8950,8950,8950,0
|
|
20240320,165300,2760615610,8950,8950,8950,8950,0
|
|
20240320,165200,2760615610,8950,8950,8950,8950,0
|
|
20240320,165100,2760615610,8950,8950,8950,8950,0
|
|
20240320,165000,2760615610,8950,8950,8950,8950,0
|
|
20240320,164900,2760615610,8950,8950,8950,8950,0
|
|
20240320,164800,2760615610,8950,8950,8950,8950,0
|
|
20240320,164700,2760615610,8950,8950,8950,8950,0
|
|
20240320,164600,2760615610,8950,8950,8950,8950,0
|
|
20240320,164500,2760615610,8950,8950,8950,8950,0
|
|
20240320,164400,2760615610,8950,8950,8950,8950,0
|
|
20240320,164300,2760615610,8950,8950,8950,8950,0
|
|
20240320,164200,2760615610,8950,8950,8950,8950,0
|
|
20240320,164100,2760615610,8950,8950,8950,8950,0
|
|
20240320,164000,2760615610,8950,8950,8950,8950,0
|
|
20240320,163900,2760615610,8950,8950,8950,8950,0
|
|
20240320,163800,2760615610,8950,8950,8950,8950,7111
|
|
20240320,163700,2760615610,8950,8950,8950,8950,0
|
|
20240320,163600,2760615610,8950,8950,8950,8950,0
|
|
20240320,163500,2760615610,8950,8950,8950,8950,0
|
|
20240320,163400,2760615610,8950,8950,8950,8950,0
|
|
20240320,163300,2760615610,8950,8950,8950,8950,0
|
|
20240320,163200,2760615610,8950,8950,8950,8950,0
|
|
20240320,163100,2760615610,8950,8950,8950,8950,0
|
|
20240320,163000,2760615610,8950,8950,8950,8950,0
|
|
20240320,162900,2760615610,8950,8950,8950,8950,0
|
|
20240320,162800,2760615610,8950,8950,8950,8950,0
|
|
20240320,162700,2760615610,8950,8950,8950,8950,0
|
|
20240320,162600,2760615610,8950,8950,8950,8950,0
|
|
20240320,162500,2760615610,8950,8950,8950,8950,0
|
|
20240320,162400,2760615610,8950,8950,8950,8950,0
|
|
20240320,162300,2760615610,8950,8950,8950,8950,0
|
|
20240320,162200,2760615610,8950,8950,8950,8950,0
|
|
20240320,162100,2760615610,8950,8950,8950,8950,0
|
|
20240320,162000,2760615610,8950,8950,8950,8950,0
|
|
20240320,161900,2760615610,8950,8950,8950,8950,0
|
|
20240320,161800,2760615610,8950,8950,8950,8950,0
|
|
20240320,161700,2760615610,8950,8950,8950,8950,0
|
|
20240320,161600,2760615610,8950,8950,8950,8950,0
|
|
20240320,161500,2760615610,8950,8950,8950,8950,0
|
|
20240320,161400,2760615610,8950,8950,8950,8950,0
|
|
20240320,161300,2760615610,8950,8950,8950,8950,0
|
|
20240320,161200,2760615610,8950,8950,8950,8950,0
|
|
20240320,161100,2760615610,8950,8950,8950,8950,0
|
|
20240320,161000,2760615610,8950,8950,8950,8950,0
|
|
20240320,160900,2760615610,8950,8950,8950,8950,0
|
|
20240320,160800,2760615610,8950,8950,8950,8950,7111
|
|
20240320,160700,2760615610,8950,8950,8950,8950,0
|
|
20240320,160600,2760615610,8950,8950,8950,8950,0
|
|
20240320,160500,2760615610,8950,8950,8950,8950,0
|
|
20240320,160400,2760615610,8950,8950,8950,8950,0
|
|
20240320,160300,2760615610,8950,8950,8950,8950,0
|
|
20240320,160200,2760615610,8950,8950,8950,8950,0
|
|
20240320,160100,2760615610,8950,8950,8950,8950,0
|
|
20240320,160000,2760615610,8950,8950,8950,8950,0
|
|
20240320,155900,2760615610,8950,8950,8950,8950,0
|
|
20240320,155800,2760615610,8950,8950,8950,8950,0
|
|
20240320,155700,2760615610,8950,8950,8950,8950,0
|
|
20240320,155600,2760615610,8950,8950,8950,8950,0
|
|
20240320,155500,2760615610,8950,8950,8950,8950,0
|
|
20240320,155400,2760615610,8950,8950,8950,8950,0
|
|
20240320,155300,2760615610,8950,8950,8950,8950,0
|
|
20240320,155200,2760615610,8950,8950,8950,8950,0
|
|
20240320,155100,2760615610,8950,8950,8950,8950,0
|
|
20240320,155000,2760615610,8950,8950,8950,8950,0
|
|
20240320,154900,2760615610,8950,8950,8950,8950,0
|
|
20240320,154800,2760615610,8950,8950,8950,8950,0
|
|
20240320,154700,2760615610,8950,8950,8950,8950,0
|
|
20240320,154600,2760615610,8950,8950,8950,8950,0
|
|
20240320,154500,2760615610,8950,8950,8950,8950,0
|
|
20240320,154400,2760615610,8950,8950,8950,8950,0
|
|
20240320,154300,2760615610,8950,8950,8950,8950,0
|
|
20240320,154200,2760615610,8950,8950,8950,8950,0
|
|
20240320,154100,2760615610,8950,8950,8950,8950,0
|
|
20240320,154000,2760615610,8950,8950,8950,8950,0
|
|
20240320,153900,2760615610,8950,8950,8950,8950,0
|
|
20240320,153800,2760615610,8950,8950,8950,8950,7111
|
|
20240320,153700,2760615610,8950,8950,8950,8950,0
|
|
20240320,153600,2760615610,8950,8950,8950,8950,0
|
|
20240320,153500,2760615610,8950,8950,8950,8950,0
|
|
20240320,153400,2760615610,8950,8950,8950,8950,0
|
|
20240320,153300,2760615610,8950,8950,8950,8950,0
|
|
20240320,153200,2760615610,8950,8950,8950,8950,0
|
|
20240320,153100,2760615610,8950,8950,8950,8950,0
|
|
20240320,153000,2760615610,8950,8950,8950,8950,7111
|
|
20240320,152900,2696972160,8960,8960,8960,8960,0
|
|
20240320,152800,2696972160,8960,8960,8960,8960,0
|
|
20240320,152700,2696972160,8960,8960,8960,8960,0
|
|
20240320,152600,2696972160,8960,8960,8960,8960,0
|
|
20240320,152500,2696972160,8960,8960,8960,8960,0
|
|
20240320,152400,2696972160,8960,8960,8960,8960,0
|
|
20240320,152300,2696972160,8960,8960,8960,8960,0
|
|
20240320,152200,2696972160,8960,8960,8960,8960,0
|
|
20240320,152100,2696972160,8960,8960,8960,8960,0
|
|
20240320,152000,2696972160,8960,8960,8960,8960,0
|
|
20240320,151900,2696972160,8960,8960,8960,8940,275
|
|
20240320,151800,2694511160,8960,8960,8960,8930,2953
|
|
20240320,151700,2668101690,8960,8960,8970,8960,2257
|
|
20240320,151600,2647873960,8970,8980,8990,8970,2351
|
|
20240320,151500,2626776520,8990,8980,8990,8970,852
|
|
20240320,151400,2619127790,8980,8980,8990,8970,170
|
|
20240320,151300,2617601320,8980,8970,8980,8960,546
|
|
20240320,151200,2612702680,8980,8970,8980,8960,444
|
|
20240320,151100,2608719000,8970,8960,8970,8960,287
|
|
20240320,151000,2606146320,8960,8970,8980,8960,1430
|
|
20240320,150900,2593321950,8970,8980,8980,8970,215
|
|
20240320,150800,2591392140,8980,8970,8980,8970,395
|
|
20240320,150700,2587845660,8970,8970,8970,8970,114
|
|
20240320,150600,2586823080,8970,8950,8970,8950,1593
|
|
20240320,150500,2572541030,8950,8940,8950,8940,466
|
|
20240320,150400,2568374840,8960,8940,8960,8940,89
|
|
20240320,150300,2567578580,8940,8940,8940,8940,92
|
|
20240320,150200,2566756100,8940,8950,8950,8940,576
|
|
20240320,150100,2561603680,8950,8950,8960,8950,392
|
|
20240320,150000,2558091960,8960,8950,8960,8950,205
|
|
20240320,145900,2556255770,8950,8950,8950,8940,104
|
|
20240320,145800,2555325200,8960,8940,8960,8940,104
|
|
20240320,145700,2554395360,8940,8940,8960,8940,91
|
|
20240320,145600,2553581800,8940,8950,8960,8940,243
|
|
20240320,145500,2551409060,8950,8960,8960,8940,165
|
|
20240320,145400,2549933630,8940,8960,8960,8940,135
|
|
20240320,145300,2548726630,8940,8940,8940,8940,105
|
|
20240320,145200,2547787930,8940,8950,8960,8940,273
|
|
20240320,145100,2545346940,8940,8940,8940,8940,689
|
|
20240320,145000,2539187280,8940,8940,8940,8930,334
|
|
20240320,144900,2536201620,8940,8940,8940,8940,219
|
|
20240320,144800,2534243760,8940,8950,8950,8940,234
|
|
20240320,144700,2532150410,8950,8950,8970,8950,106
|
|
20240320,144600,2531201670,8970,8950,8970,8940,143
|
|
20240320,144500,2529922240,8940,8970,8970,8940,120
|
|
20240320,144400,2528849360,8940,8940,8940,8940,105
|
|
20240320,144300,2527910660,8940,8940,8940,8940,150
|
|
20240320,144200,2526569660,8940,8950,8960,8940,206
|
|
20240320,144100,2524725190,8950,8960,8980,8940,123
|
|
20240320,144000,2523624110,8950,8950,8950,8940,91
|
|
20240320,143900,2522809960,8980,8940,8980,8940,2598
|
|
20240320,143800,2499522000,8940,8940,8940,8930,181
|
|
20240320,143700,2497904010,8940,8930,8940,8930,554
|
|
20240320,143600,2492952990,8930,8940,8940,8930,877
|
|
20240320,143500,2485113790,8930,8940,8940,8930,246
|
|
20240320,143400,2482914700,8940,8940,8940,8940,120
|
|
20240320,143300,2481841900,8940,8940,8940,8940,104
|
|
20240320,143200,2480912140,8940,8940,8940,8940,120
|
|
20240320,143100,2479839340,8940,8940,8940,8940,96
|
|
20240320,143000,2478981100,8940,8940,8950,8940,222
|
|
20240320,142900,2476995600,8940,8940,8950,8940,122
|
|
20240320,142800,2475904910,8940,8940,8960,8940,221
|
|
20240320,142700,2473929130,8940,8940,8940,8940,414
|
|
20240320,142600,2470227970,8940,8950,8950,8940,445
|
|
20240320,142500,2466249600,8950,8940,8950,8940,245
|
|
20240320,142400,2464057750,8940,8940,8940,8940,115
|
|
20240320,142300,2463029650,8940,8940,8940,8940,176
|
|
20240320,142200,2461456210,8940,8950,8950,8940,216
|
|
20240320,142100,2459523900,8950,8950,8950,8950,536
|
|
20240320,142000,2454726700,8950,8950,8950,8950,140
|
|
20240320,141900,2453473700,8950,8950,8950,8950,135
|
|
20240320,141800,2452265450,8950,8950,8950,8950,89
|
|
20240320,141700,2451468900,8950,8950,8950,8950,120
|
|
20240320,141600,2450394900,8950,8950,8970,8950,189
|
|
20240320,141500,2448702830,8950,8960,8970,8950,946
|
|
20240320,141400,2440226930,8960,8970,8970,8960,147
|
|
20240320,141300,2438909600,8960,8960,8960,8960,104
|
|
20240320,141200,2437977760,8960,8960,8980,8960,220
|
|
20240320,141100,2436006500,8980,8980,8980,8960,644
|
|
20240320,141000,2430229950,8970,8970,8970,8970,134
|
|
20240320,140900,2429027970,8980,8960,8980,8960,173
|
|
20240320,140800,2427476750,8960,8950,8960,8950,149
|
|
20240320,140700,2426142450,8970,8950,8970,8950,251
|
|
20240320,140600,2423894690,8950,8950,8950,8950,91
|
|
20240320,140500,2423080240,8950,8950,8950,8950,118
|
|
20240320,140400,2422024140,8950,8950,8970,8950,1667
|
|
20240320,140300,2407079030,8950,8940,8960,8940,122
|
|
20240320,140200,2405987530,8940,8940,8950,8940,131
|
|
20240320,140100,2404816290,8940,8940,8950,8940,341
|
|
20240320,140000,2401765710,8940,8940,8940,8940,90
|
|
20240320,135900,2400961110,8940,8940,8960,8940,731
|
|
20240320,135800,2394424530,8940,8940,8940,8940,545
|
|
20240320,135700,2389552230,8940,8940,8960,8940,233
|
|
20240320,135600,2387466930,8940,8930,8960,8930,903
|
|
20240320,135500,2379385020,8940,8940,8940,8930,361
|
|
20240320,135400,2376158120,8930,8930,8930,8930,121
|
|
20240320,135300,2375077590,8930,8940,8940,8930,303
|
|
20240320,135200,2372369660,8940,8950,8960,8940,187
|
|
20240320,135100,2370696790,8940,8940,8940,8940,100
|
|
20240320,135000,2369802790,8940,8950,8950,8940,65
|
|
20240320,134900,2369221660,8950,8930,8950,8930,561
|
|
20240320,134800,2364207300,8930,8940,8940,8930,24
|
|
20240320,134700,2363992960,8940,8940,8940,8940,8
|
|
20240320,134600,2363921440,8940,8940,8940,8940,26
|
|
20240320,134500,2363689000,8940,8930,8940,8930,277
|
|
20240320,134400,2361212820,8930,8930,8930,8930,1
|
|
20240320,134300,2361203890,8930,8940,8940,8930,1788
|
|
20240320,134200,2345219370,8950,8960,8960,8950,473
|
|
20240320,134100,2340985920,8960,8960,8960,8960,85
|
|
20240320,134000,2340224320,8960,8960,8960,8950,374
|
|
20240320,133900,2336873780,8960,8960,8960,8960,11
|
|
20240320,133800,2336775220,8960,8960,8960,8960,34
|
|
20240320,133700,2336470580,8960,8960,8960,8960,21
|
|
20240320,133600,2336282420,8960,8960,8960,8960,334
|
|
20240320,133500,2333289780,8960,8960,8960,8960,28
|
|
20240320,133400,2333038900,8960,8960,8960,8960,0
|
|
20240320,133300,2333038900,8960,8960,8960,8960,400
|
|
20240320,133200,2329454900,8950,8950,8950,8950,10
|
|
20240320,133100,2329365400,8950,8960,8960,8950,101
|
|
20240320,133000,2328461440,8960,8960,8960,8960,13
|
|
20240320,132900,2328344960,8950,8950,8950,8950,125
|
|
20240320,132800,2327226210,8950,8950,8950,8950,0
|
|
20240320,132700,2327226210,8950,8950,8950,8950,405
|
|
20240320,132600,2323601460,8950,8950,8950,8950,10
|
|
20240320,132500,2323511960,8950,8950,8950,8950,118
|
|
20240320,132400,2322455860,8950,8950,8950,8950,205
|
|
20240320,132300,2320621110,8950,8950,8950,8950,52
|
|
20240320,132200,2320155710,8950,8940,8950,8940,1072
|
|
20240320,132100,2310562030,8950,8950,8950,8950,50
|
|
20240320,132000,2310114530,8950,8950,8950,8950,21
|
|
20240320,131900,2309926580,8950,8940,8950,8940,17
|
|
20240320,131800,2309774540,8950,8950,8950,8940,275
|
|
20240320,131700,2307315790,8940,8940,8940,8940,880
|
|
20240320,131600,2299448590,8940,8950,8950,8940,34
|
|
20240320,131500,2299144620,8950,8960,8960,8950,1323
|
|
20240320,131400,2287301280,8960,8960,8960,8960,2
|
|
20240320,131300,2287283360,8970,8970,8970,8970,3
|
|
20240320,131200,2287256450,8970,8970,8970,8970,2
|
|
20240320,131100,2287238510,8960,8960,8960,8960,300
|
|
20240320,131000,2284550510,8960,8960,8960,8960,0
|
|
20240320,130900,2284550510,8960,8970,8970,8960,58
|
|
20240320,130800,2284030430,8970,8970,8970,8970,60
|
|
20240320,130700,2283492230,8960,8970,8970,8960,21
|
|
20240320,130600,2283303990,8960,8950,8960,8940,660
|
|
20240320,130500,2277395010,8950,8950,8950,8950,4
|
|
20240320,130400,2277359210,8960,8960,8960,8960,2
|
|
20240320,130300,2277341290,8960,8960,8960,8960,263
|
|
20240320,130200,2274984810,8960,8950,8960,8950,8
|
|
20240320,130100,2274913200,8950,8950,8950,8950,1
|
|
20240320,130000,2274904250,8960,8920,8960,8920,6
|
|
20240320,125900,2274850690,8920,8950,8950,8920,2444
|
|
20240320,125800,2253015810,8940,8940,8940,8940,6
|
|
20240320,125700,2252962170,8940,8940,8940,8940,100
|
|
20240320,125600,2252068170,8940,8940,8940,8940,0
|
|
20240320,125500,2252068170,8940,8940,8940,8940,128
|
|
20240320,125400,2250923850,8930,8930,8930,8930,1
|
|
20240320,125300,2250914920,8930,8930,8950,8930,241
|
|
20240320,125200,2248762770,8930,8950,8950,8930,505
|
|
20240320,125100,2244252120,8950,8940,8950,8940,23
|
|
20240320,125000,2244046290,8940,8940,8940,8940,169
|
|
20240320,124900,2242535430,8940,8920,8940,8920,422
|
|
20240320,124800,2238770830,8940,8940,8940,8920,92
|
|
20240320,124700,2237950020,8940,8940,8940,8940,5
|
|
20240320,124600,2237905320,8940,8930,8940,8920,669
|
|
20240320,124500,2231934590,8930,8930,8940,8930,1022
|
|
20240320,124400,2222807930,8930,8940,8950,8930,2144
|
|
20240320,124300,2203652550,8940,8950,8950,8940,36
|
|
20240320,124200,2203330700,8940,8940,8940,8940,7
|
|
20240320,124100,2203268120,8940,8960,8960,8940,1055
|
|
20240320,124000,2193827950,8950,8960,8960,8950,249
|
|
20240320,123900,2191597090,8960,8960,8960,8960,1
|
|
20240320,123800,2191588130,8960,8960,8960,8950,151
|
|
20240320,123700,2190235670,8950,8940,8950,8940,180
|
|
20240320,123600,2188624950,8940,8950,8950,8940,241
|
|
20240320,123500,2186468100,8950,8960,8960,8950,48
|
|
20240320,123400,2186038190,8970,8940,8970,8940,310
|
|
20240320,123300,2183266760,8940,8950,8950,8940,1259
|
|
20240320,123200,2172011250,8940,8980,8980,8940,7155
|
|
20240320,123100,2107942800,8980,8980,8980,8980,625
|
|
20240320,123000,2102330300,8990,9000,9000,8980,3184
|
|
20240320,122900,2073723690,8990,9000,9000,8990,76
|
|
20240320,122800,2073040200,9000,9000,9010,9000,319
|
|
20240320,122700,2070168650,9000,9010,9010,9000,106
|
|
20240320,122600,2069214590,9000,8990,9000,8990,15
|
|
20240320,122500,2069079690,9000,8990,9000,8990,59
|
|
20240320,122400,2068549190,9000,9000,9000,9000,319
|
|
20240320,122300,2065678190,9010,9010,9010,9010,10
|
|
20240320,122200,2065588090,9010,9010,9010,9010,200
|
|
20240320,122100,2063786090,9020,9010,9020,9010,330
|
|
20240320,122000,2060812770,9000,9000,9010,9000,409
|
|
20240320,121900,2057131470,9000,8990,9000,8990,208
|
|
20240320,121800,2055259530,8990,9000,9000,8990,45
|
|
20240320,121700,2054854830,9000,9020,9020,9000,389
|
|
20240320,121600,2051352830,9000,9010,9010,9000,4173
|
|
20240320,121500,2013795810,9000,9000,9000,9000,120
|
|
20240320,121400,2012715810,9000,9000,9020,9000,104
|
|
20240320,121300,2011779750,9000,9020,9020,9000,2657
|
|
20240320,121200,1987849440,9020,9010,9020,9010,83
|
|
20240320,121100,1987101280,9020,9020,9020,9020,3
|
|
20240320,121000,1987074220,9010,9010,9010,9010,0
|
|
20240320,120900,1987074220,9010,9020,9020,9010,80
|
|
20240320,120800,1986353120,9020,9020,9020,9020,20
|
|
20240320,120700,1986172720,9020,9020,9020,9020,322
|
|
20240320,120600,1983268280,9020,9020,9020,9020,300
|
|
20240320,120500,1980562280,9020,9020,9020,9010,279
|
|
20240320,120400,1978047710,9020,9020,9020,9020,2
|
|
20240320,120300,1978029670,9020,9020,9020,9020,2
|
|
20240320,120200,1978011630,9010,9020,9020,9010,61
|
|
20240320,120100,1977461510,9020,9020,9020,9020,4
|
|
20240320,120000,1977425430,9020,9020,9020,9020,43
|
|
20240320,115900,1977037570,9020,9010,9020,9010,55
|
|
20240320,115800,1976541830,9020,9020,9020,9020,20
|
|
20240320,115700,1976361430,9020,9010,9020,9010,132
|
|
20240320,115600,1975170910,9020,9020,9020,9020,0
|
|
20240320,115500,1975170910,9020,9010,9020,9010,60
|
|
20240320,115400,1974630030,9020,9020,9020,9020,16
|
|
20240320,115300,1974485710,9020,9020,9020,9020,42
|
|
20240320,115200,1974106870,9020,9020,9020,9020,15
|
|
20240320,115100,1973971570,9020,9010,9020,9010,174
|
|
20240320,115000,1972403690,9010,9020,9020,9010,68
|
|
20240320,114900,1971790850,9020,9020,9020,9010,18
|
|
20240320,114800,1971628500,9020,9020,9020,9020,42
|
|
20240320,114700,1971249660,9020,9010,9020,9010,219
|
|
20240320,114600,1969276390,9020,9020,9020,9020,155
|
|
20240320,114500,1967878290,9020,9020,9020,9010,232
|
|
20240320,114400,1965786650,9010,9010,9020,9010,11
|
|
20240320,114300,1965687530,9010,9020,9020,9010,29
|
|
20240320,114200,1965426070,9010,9010,9010,9010,29
|
|
20240320,114100,1965164780,9020,9020,9020,9020,26
|
|
20240320,114000,1964930260,9020,9020,9020,9020,0
|
|
20240320,113900,1964930260,9020,9020,9020,9020,16
|
|
20240320,113800,1964785940,9010,9020,9020,9010,6
|
|
20240320,113700,1964731870,9020,9020,9020,9020,18
|
|
20240320,113600,1964569510,9020,9000,9020,9000,67
|
|
20240320,113500,1963965790,9010,9010,9010,9010,574
|
|
20240320,113400,1958794050,9010,9010,9010,9010,37
|
|
20240320,113300,1958460680,9010,9010,9010,9010,338
|
|
20240320,113200,1955415300,9010,9010,9010,9010,215
|
|
20240320,113100,1953478150,9010,9020,9020,9010,364
|
|
20240320,113000,1950198310,9020,9010,9020,9010,395
|
|
20240320,112900,1946638680,9010,9010,9010,9000,903
|
|
20240320,112800,1938511660,9020,9000,9020,9000,301
|
|
20240320,112700,1935802480,9010,9020,9020,9010,1096
|
|
20240320,112600,1925924990,9020,9010,9020,9010,35
|
|
20240320,112500,1925609480,9020,9020,9020,9020,16
|
|
20240320,112400,1925465160,9020,9020,9020,9020,56
|
|
20240320,112300,1924960040,9020,9020,9020,9010,1372
|
|
20240320,112200,1912592820,9010,9010,9010,9010,935
|
|
20240320,112100,1904168470,9020,9020,9020,9020,104
|
|
20240320,112000,1903230390,9010,9020,9020,9010,1445
|
|
20240320,111900,1890207410,9040,9010,9040,9010,274
|
|
20240320,111800,1887735640,9020,9030,9040,9020,568
|
|
20240320,111700,1882611080,9020,9020,9020,9020,245
|
|
20240320,111600,1880401180,9020,9020,9020,9020,10
|
|
20240320,111500,1880310980,9040,9020,9040,9010,2352
|
|
20240320,111400,1859104800,9030,9040,9040,9020,23
|
|
20240320,111300,1858897150,9020,9040,9040,9020,194
|
|
20240320,111200,1857145920,9040,9040,9040,9030,145
|
|
20240320,111100,1855835870,9030,9030,9040,9030,387
|
|
20240320,111000,1852341240,9040,9040,9050,9040,327
|
|
20240320,110900,1849385150,9050,9050,9050,9050,72
|
|
20240320,110800,1848733550,9050,9050,9050,9050,16
|
|
20240320,110700,1848588750,9050,9040,9050,9040,117
|
|
20240320,110600,1847530900,9050,9040,9050,9040,705
|
|
20240320,110500,1841157020,9040,9040,9040,9040,22
|
|
20240320,110400,1840958140,9030,9030,9040,9030,550
|
|
20240320,110300,1835990140,9040,9030,9040,9030,113
|
|
20240320,110200,1834969070,9030,9040,9040,9030,852
|
|
20240320,110100,1827275500,9040,9040,9040,9040,50
|
|
20240320,110000,1826823500,9040,9040,9040,9040,191
|
|
20240320,105900,1825096860,9040,9040,9040,9040,140
|
|
20240320,105800,1823831260,9040,9040,9040,9040,10
|
|
20240320,105700,1823740860,9040,9020,9050,9020,2362
|
|
20240320,105600,1802407470,9020,9020,9020,9020,24
|
|
20240320,105500,1802190990,9020,9020,9020,9020,198
|
|
20240320,105400,1800405030,9030,9030,9030,9020,116
|
|
20240320,105300,1799357860,9020,9020,9020,9020,608
|
|
20240320,105200,1793873700,9020,9010,9020,9000,820
|
|
20240320,105100,1786485980,9020,9020,9020,9010,749
|
|
20240320,105000,1779732960,9020,9010,9020,9010,544
|
|
20240320,104900,1774829370,9020,9010,9020,9000,508
|
|
20240320,104800,1770252670,9010,9020,9020,9010,1668
|
|
20240320,104700,1755221070,9020,9030,9030,9000,9664
|
|
20240320,104600,1668197980,9000,9020,9020,9000,5177
|
|
20240320,104500,1621562660,9030,9030,9040,9030,775
|
|
20240320,104400,1614563730,9030,9030,9030,9030,95
|
|
20240320,104300,1613705880,9030,9040,9040,9030,210
|
|
20240320,104200,1611809180,9040,9060,9060,9040,3077
|
|
20240320,104100,1583991860,9060,9050,9060,9020,1164
|
|
20240320,104000,1573486530,9060,9040,9060,9040,2440
|
|
20240320,103900,1551420490,9040,9030,9040,9030,367
|
|
20240320,103800,1548105810,9030,9060,9060,9030,1227
|
|
20240320,103700,1537015960,9060,9050,9060,9050,28
|
|
20240320,103600,1536762380,9050,9040,9060,9040,1116
|
|
20240320,103500,1526664930,9040,9030,9040,9020,331
|
|
20240320,103400,1523676190,9030,9030,9030,9030,419
|
|
20240320,103300,1519892620,9030,9030,9040,9030,364
|
|
20240320,103200,1516605170,9030,9040,9040,9030,485
|
|
20240320,103100,1512221870,9050,9050,9050,9050,60
|
|
20240320,103000,1511678870,9050,9040,9050,9040,194
|
|
20240320,102900,1509923350,9040,9050,9050,9040,64
|
|
20240320,102800,1509344160,9050,9050,9050,9040,66
|
|
20240320,102700,1508747360,9050,9050,9050,9040,381
|
|
20240320,102600,1505301170,9040,9040,9040,9020,289
|
|
20240320,102500,1502692980,9040,9060,9060,9040,351
|
|
20240320,102400,1499517440,9070,9060,9070,9060,1516
|
|
20240320,102300,1485778770,9070,9060,9070,9060,43
|
|
20240320,102200,1485389010,9060,9050,9060,9050,808
|
|
20240320,102100,1478069600,9050,9040,9050,9040,313
|
|
20240320,102000,1475239380,9050,9020,9050,9010,531
|
|
20240320,101900,1470450100,9020,9040,9040,9020,930
|
|
20240320,101800,1462052000,9060,9060,9060,9020,1095
|
|
20240320,101700,1452164080,9050,9060,9060,9050,86
|
|
20240320,101600,1451385730,9060,9060,9060,9060,77
|
|
20240320,101500,1450688110,9060,9060,9060,9060,55
|
|
20240320,101400,1450189810,9060,9060,9060,9050,81
|
|
20240320,101300,1449456550,9050,9050,9050,9050,215
|
|
20240320,101200,1447510800,9050,9040,9050,9040,575
|
|
20240320,101100,1442309630,9030,9030,9040,9030,131
|
|
20240320,101000,1441126690,9030,9030,9030,9030,293
|
|
20240320,100900,1438480900,9020,9030,9030,9020,355
|
|
20240320,100800,1435276520,9030,9050,9050,9010,276
|
|
20240320,100700,1432783740,9010,9050,9050,9000,8610
|
|
20240320,100600,1355114530,9050,9040,9050,9040,310
|
|
20240320,100500,1352311550,9050,9040,9050,9040,802
|
|
20240320,100400,1345059760,9040,9040,9040,9040,1580
|
|
20240320,100300,1330776560,9040,9040,9050,9040,160
|
|
20240320,100200,1329328910,9040,9060,9060,9040,188
|
|
20240320,100100,1327628250,9080,9050,9080,9040,401
|
|
20240320,100000,1324002070,9030,9070,9080,9030,5654
|
|
20240320,095900,1272851520,9060,9060,9060,9060,100
|
|
20240320,095800,1271945520,9060,9070,9080,9060,645
|
|
20240320,095700,1266098450,9070,9070,9070,9060,623
|
|
20240320,095600,1260448100,9070,9090,9090,9070,497
|
|
20240320,095500,1255937840,9090,9090,9090,9090,14
|
|
20240320,095400,1255810580,9090,9080,9090,9080,215
|
|
20240320,095300,1253857550,9080,9090,9100,9080,830
|
|
20240320,095200,1246315380,9090,9090,9090,9090,1481
|
|
20240320,095100,1232853090,9090,9060,9090,9060,240
|
|
20240320,095000,1230673990,9050,9050,9060,9050,135
|
|
20240320,094900,1229452030,9040,9060,9060,9040,2936
|
|
20240320,094800,1202879180,9070,9070,9070,9060,139
|
|
20240320,094700,1201618560,9070,9070,9070,9060,599
|
|
20240320,094600,1196188630,9070,9060,9070,9060,205
|
|
20240320,094500,1194331320,9060,9060,9060,9060,56
|
|
20240320,094400,1193823960,9060,9060,9060,9060,106
|
|
20240320,094300,1192863600,9060,9040,9060,9040,844
|
|
20240320,094200,1185227220,9030,9040,9060,9030,134
|
|
20240320,094100,1184015360,9030,9030,9050,9030,996
|
|
20240320,094000,1175019100,9040,9050,9050,9040,2958
|
|
20240320,093900,1148277640,9050,9040,9060,9040,269
|
|
20240320,093800,1145843000,9050,9060,9060,9040,357
|
|
20240320,093700,1142612940,9050,9050,9050,9040,645
|
|
20240320,093600,1136780630,9050,9070,9090,9050,4666
|
|
20240320,093500,1094507540,9070,9090,9090,9070,914
|
|
20240320,093400,1086208910,9090,9100,9100,9090,797
|
|
20240320,093300,1078957900,9100,9090,9100,9090,1099
|
|
20240320,093200,1068963040,9090,9080,9100,9080,392
|
|
20240320,093100,1065399120,9080,9110,9110,9080,1847
|
|
20240320,093000,1048604760,9110,9110,9120,9110,53
|
|
20240320,092900,1048121820,9090,9110,9120,9090,667
|
|
20240320,092800,1042056790,9100,9110,9130,9090,658
|
|
20240320,092700,1036062370,9130,9120,9130,9090,3097
|
|
20240320,092600,1007817790,9130,9090,9130,9080,6671
|
|
20240320,092500,947079910,9090,9090,9100,9090,309
|
|
20240320,092400,944270720,9100,9060,9100,9060,6600
|
|
20240320,092300,884306020,9060,9070,9070,9060,60
|
|
20240320,092200,883761920,9070,9080,9080,9070,1747
|
|
20240320,092100,867914880,9070,9080,9090,9070,1761
|
|
20240320,092000,851927520,9090,9070,9090,9070,1609
|
|
20240320,091900,837311010,9080,9080,9080,9070,1510
|
|
20240320,091800,823614950,9080,9080,9090,9080,3159
|
|
20240320,091700,794924590,9070,9070,9070,9060,2972
|
|
20240320,091600,767970140,9070,9080,9090,9070,446
|
|
20240320,091500,763921450,9080,9090,9090,9050,2172
|
|
20240320,091400,744238090,9090,9050,9100,9050,7727
|
|
20240320,091300,674149570,9050,9050,9050,9040,309
|
|
20240320,091200,671353960,9050,9050,9060,9040,767
|
|
20240320,091100,664416470,9050,9040,9050,9040,470
|
|
20240320,091000,660166820,9040,9080,9080,9030,6614
|
|
20240320,090900,600297040,9070,9020,9070,9020,3024
|
|
20240320,090800,572974470,9020,9020,9020,9010,1048
|
|
20240320,090700,563527180,9010,8990,9030,8990,2304
|
|
20240320,090600,542766260,8990,9020,9020,8980,6020
|
|
20240320,090500,488592370,9010,9030,9030,9010,2325
|
|
20240320,090400,467631250,9030,9070,9070,9000,11356
|
|
20240320,090300,365196710,9070,9080,9080,9040,2978
|
|
20240320,090200,338207870,9080,9070,9080,9050,6216
|
|
20240320,090100,281864430,9100,9100,9130,9080,5223
|
|
20240320,090000,234336090,9090,9100,9130,9070,25755
|