591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,184800,6496341165,17120,17120,17120,17120,11571
|
|
20250328,184700,6496341165,17120,17120,17120,17120,0
|
|
20250328,184600,6496341165,17120,17120,17120,17120,0
|
|
20250328,184500,6496341165,17120,17120,17120,17120,0
|
|
20250328,184400,6496341165,17120,17120,17120,17120,0
|
|
20250328,184300,6496341165,17120,17120,17120,17120,0
|
|
20250328,184200,6496341165,17120,17120,17120,17120,0
|
|
20250328,184100,6496341165,17120,17120,17120,17120,0
|
|
20250328,184000,6496341165,17120,17120,17120,17120,0
|
|
20250328,183900,6496341165,17120,17120,17120,17120,0
|
|
20250328,183800,6496341165,17120,17120,17120,17120,0
|
|
20250328,183700,6496341165,17120,17120,17120,17120,0
|
|
20250328,183600,6496341165,17120,17120,17120,17120,0
|
|
20250328,183500,6496341165,17120,17120,17120,17120,0
|
|
20250328,183400,6496341165,17120,17120,17120,17120,0
|
|
20250328,183300,6496341165,17120,17120,17120,17120,0
|
|
20250328,183200,6496341165,17120,17120,17120,17120,0
|
|
20250328,183100,6496341165,17120,17120,17120,17120,0
|
|
20250328,183000,6496341165,17120,17120,17120,17120,0
|
|
20250328,182900,6496341165,17120,17120,17120,17120,0
|
|
20250328,182800,6496341165,17120,17120,17120,17120,0
|
|
20250328,182700,6496341165,17120,17120,17120,17120,0
|
|
20250328,182600,6496341165,17120,17120,17120,17120,0
|
|
20250328,182500,6496341165,17120,17120,17120,17120,0
|
|
20250328,182400,6496341165,17120,17120,17120,17120,0
|
|
20250328,182300,6496341165,17120,17120,17120,17120,0
|
|
20250328,182200,6496341165,17120,17120,17120,17120,0
|
|
20250328,182100,6496341165,17120,17120,17120,17120,0
|
|
20250328,182000,6496341165,17120,17120,17120,17120,0
|
|
20250328,181900,6496341165,17120,17120,17120,17120,0
|
|
20250328,181800,6496341165,17120,17120,17120,17120,11571
|
|
20250328,181700,6496341165,17120,17120,17120,17120,0
|
|
20250328,181600,6496341165,17120,17120,17120,17120,0
|
|
20250328,181500,6496341165,17120,17120,17120,17120,0
|
|
20250328,181400,6496341165,17120,17120,17120,17120,0
|
|
20250328,181300,6496341165,17120,17120,17120,17120,0
|
|
20250328,181200,6496341165,17120,17120,17120,17120,0
|
|
20250328,181100,6496341165,17120,17120,17120,17120,0
|
|
20250328,181000,6496341165,17120,17120,17120,17120,0
|
|
20250328,180900,6496341165,17120,17120,17120,17120,0
|
|
20250328,180800,6496341165,17120,17120,17120,17120,0
|
|
20250328,180700,6496341165,17120,17120,17120,17120,0
|
|
20250328,180600,6496341165,17120,17120,17120,17120,0
|
|
20250328,180500,6496341165,17120,17120,17120,17120,0
|
|
20250328,180400,6496341165,17120,17120,17120,17120,0
|
|
20250328,180300,6496341165,17120,17120,17120,17120,0
|
|
20250328,180200,6496341165,17120,17120,17120,17120,0
|
|
20250328,180100,6496341165,17120,17120,17120,17120,0
|
|
20250328,180000,6496341165,17120,17120,17120,17120,0
|
|
20250328,175900,6496341165,17120,17120,17120,17120,0
|
|
20250328,175800,6496341165,17120,17120,17120,17120,0
|
|
20250328,175700,6496341165,17120,17120,17120,17120,0
|
|
20250328,175600,6496341165,17120,17120,17120,17120,0
|
|
20250328,175500,6496341165,17120,17120,17120,17120,0
|
|
20250328,175400,6496341165,17120,17120,17120,17120,0
|
|
20250328,175300,6496341165,17120,17120,17120,17120,0
|
|
20250328,175200,6496341165,17120,17120,17120,17120,0
|
|
20250328,175100,6496341165,17120,17120,17120,17120,0
|
|
20250328,175000,6496341165,17120,17120,17120,17120,0
|
|
20250328,174900,6496341165,17120,17120,17120,17120,0
|
|
20250328,174800,6496341165,17120,17120,17120,17120,11571
|
|
20250328,174700,6496341165,17120,17120,17120,17120,0
|
|
20250328,174600,6496341165,17120,17120,17120,17120,0
|
|
20250328,174500,6496341165,17120,17120,17120,17120,0
|
|
20250328,174400,6496341165,17120,17120,17120,17120,0
|
|
20250328,174300,6496341165,17120,17120,17120,17120,0
|
|
20250328,174200,6496341165,17120,17120,17120,17120,0
|
|
20250328,174100,6496341165,17120,17120,17120,17120,0
|
|
20250328,174000,6496341165,17120,17120,17120,17120,0
|
|
20250328,173900,6496341165,17120,17120,17120,17120,0
|
|
20250328,173800,6496341165,17120,17120,17120,17120,0
|
|
20250328,173700,6496341165,17120,17120,17120,17120,0
|
|
20250328,173600,6496341165,17120,17120,17120,17120,0
|
|
20250328,173500,6496341165,17120,17120,17120,17120,0
|
|
20250328,173400,6496341165,17120,17120,17120,17120,0
|
|
20250328,173300,6496341165,17120,17120,17120,17120,0
|
|
20250328,173200,6496341165,17120,17120,17120,17120,0
|
|
20250328,173100,6496341165,17120,17120,17120,17120,0
|
|
20250328,173000,6496341165,17120,17120,17120,17120,0
|
|
20250328,172900,6496341165,17120,17120,17120,17120,0
|
|
20250328,172800,6496341165,17120,17120,17120,17120,0
|
|
20250328,172700,6496341165,17120,17120,17120,17120,0
|
|
20250328,172600,6496341165,17120,17120,17120,17120,0
|
|
20250328,172500,6496341165,17120,17120,17120,17120,0
|
|
20250328,172400,6496341165,17120,17120,17120,17120,0
|
|
20250328,172300,6496341165,17120,17120,17120,17120,0
|
|
20250328,172200,6496341165,17120,17120,17120,17120,0
|
|
20250328,172100,6496341165,17120,17120,17120,17120,0
|
|
20250328,172000,6496341165,17120,17120,17120,17120,0
|
|
20250328,171900,6496341165,17120,17120,17120,17120,0
|
|
20250328,171800,6496341165,17120,17120,17120,17120,11571
|
|
20250328,171700,6496341165,17120,17120,17120,17120,0
|
|
20250328,171600,6496341165,17120,17120,17120,17120,0
|
|
20250328,171500,6496341165,17120,17120,17120,17120,0
|
|
20250328,171400,6496341165,17120,17120,17120,17120,0
|
|
20250328,171300,6496341165,17120,17120,17120,17120,0
|
|
20250328,171200,6496341165,17120,17120,17120,17120,0
|
|
20250328,171100,6496341165,17120,17120,17120,17120,0
|
|
20250328,171000,6496341165,17120,17120,17120,17120,0
|
|
20250328,170900,6496341165,17120,17120,17120,17120,0
|
|
20250328,170800,6496341165,17120,17120,17120,17120,0
|
|
20250328,170700,6496341165,17120,17120,17120,17120,0
|
|
20250328,170600,6496341165,17120,17120,17120,17120,0
|
|
20250328,170500,6496341165,17120,17120,17120,17120,0
|
|
20250328,170400,6496341165,17120,17120,17120,17120,0
|
|
20250328,170300,6496341165,17120,17120,17120,17120,0
|
|
20250328,170200,6496341165,17120,17120,17120,17120,0
|
|
20250328,170100,6496341165,17120,17120,17120,17120,0
|
|
20250328,170000,6496341165,17120,17120,17120,17120,0
|
|
20250328,165900,6496341165,17120,17120,17120,17120,0
|
|
20250328,165800,6496341165,17120,17120,17120,17120,0
|
|
20250328,165700,6496341165,17120,17120,17120,17120,0
|
|
20250328,165600,6496341165,17120,17120,17120,17120,0
|
|
20250328,165500,6496341165,17120,17120,17120,17120,0
|
|
20250328,165400,6496341165,17120,17120,17120,17120,0
|
|
20250328,165300,6496341165,17120,17120,17120,17120,0
|
|
20250328,165200,6496341165,17120,17120,17120,17120,0
|
|
20250328,165100,6496341165,17120,17120,17120,17120,0
|
|
20250328,165000,6496341165,17120,17120,17120,17120,0
|
|
20250328,164900,6496341165,17120,17120,17120,17120,0
|
|
20250328,164800,6496341165,17120,17120,17120,17120,11571
|
|
20250328,164700,6496341165,17120,17120,17120,17120,0
|
|
20250328,164600,6496341165,17120,17120,17120,17120,0
|
|
20250328,164500,6496341165,17120,17120,17120,17120,0
|
|
20250328,164400,6496341165,17120,17120,17120,17120,0
|
|
20250328,164300,6496341165,17120,17120,17120,17120,0
|
|
20250328,164200,6496341165,17120,17120,17120,17120,0
|
|
20250328,164100,6496341165,17120,17120,17120,17120,0
|
|
20250328,164000,6496341165,17120,17120,17120,17120,0
|
|
20250328,163900,6496341165,17120,17120,17120,17120,0
|
|
20250328,163800,6496341165,17120,17120,17120,17120,0
|
|
20250328,163700,6496341165,17120,17120,17120,17120,0
|
|
20250328,163600,6496341165,17120,17120,17120,17120,0
|
|
20250328,163500,6496341165,17120,17120,17120,17120,0
|
|
20250328,163400,6496341165,17120,17120,17120,17120,0
|
|
20250328,163300,6496341165,17120,17120,17120,17120,0
|
|
20250328,163200,6496341165,17120,17120,17120,17120,0
|
|
20250328,163100,6496341165,17120,17120,17120,17120,0
|
|
20250328,163000,6496341165,17120,17120,17120,17120,0
|
|
20250328,162900,6496341165,17120,17120,17120,17120,0
|
|
20250328,162800,6496341165,17120,17120,17120,17120,0
|
|
20250328,162700,6496341165,17120,17120,17120,17120,0
|
|
20250328,162600,6496341165,17120,17120,17120,17120,0
|
|
20250328,162500,6496341165,17120,17120,17120,17120,0
|
|
20250328,162400,6496341165,17120,17120,17120,17120,0
|
|
20250328,162300,6496341165,17120,17120,17120,17120,0
|
|
20250328,162200,6496341165,17120,17120,17120,17120,0
|
|
20250328,162100,6496341165,17120,17120,17120,17120,0
|
|
20250328,162000,6496341165,17120,17120,17120,17120,0
|
|
20250328,161900,6496341165,17120,17120,17120,17120,0
|
|
20250328,161800,6496341165,17120,17120,17120,17120,11571
|
|
20250328,161700,6496341165,17120,17120,17120,17120,0
|
|
20250328,161600,6496341165,17120,17120,17120,17120,0
|
|
20250328,161500,6496341165,17120,17120,17120,17120,0
|
|
20250328,161400,6496341165,17120,17120,17120,17120,0
|
|
20250328,161300,6496341165,17120,17120,17120,17120,0
|
|
20250328,161200,6496341165,17120,17120,17120,17120,0
|
|
20250328,161100,6496341165,17120,17120,17120,17120,0
|
|
20250328,161000,6496341165,17120,17120,17120,17120,0
|
|
20250328,160900,6496341165,17120,17120,17120,17120,0
|
|
20250328,160800,6496341165,17120,17120,17120,17120,0
|
|
20250328,160700,6496341165,17120,17120,17120,17120,0
|
|
20250328,160600,6496341165,17120,17120,17120,17120,0
|
|
20250328,160500,6496341165,17120,17120,17120,17120,0
|
|
20250328,160400,6496341165,17120,17120,17120,17120,0
|
|
20250328,160300,6496341165,17120,17120,17120,17120,0
|
|
20250328,160200,6496341165,17120,17120,17120,17120,0
|
|
20250328,160100,6496341165,17120,17120,17120,17120,0
|
|
20250328,160000,6496341165,17120,17120,17120,17120,0
|
|
20250328,155900,6496341165,17120,17120,17120,17120,0
|
|
20250328,155800,6496341165,17120,17120,17120,17120,0
|
|
20250328,155700,6496341165,17120,17120,17120,17120,0
|
|
20250328,155600,6496341165,17120,17120,17120,17120,0
|
|
20250328,155500,6496341165,17120,17120,17120,17120,0
|
|
20250328,155400,6496341165,17120,17120,17120,17120,0
|
|
20250328,155300,6496341165,17120,17120,17120,17120,0
|
|
20250328,155200,6496341165,17120,17120,17120,17120,0
|
|
20250328,155100,6496341165,17120,17120,17120,17120,0
|
|
20250328,155000,6496341165,17120,17120,17120,17120,0
|
|
20250328,154900,6496341165,17120,17120,17120,17120,0
|
|
20250328,154800,6496341165,17120,17120,17120,17120,11571
|
|
20250328,154700,6496341165,17120,17120,17120,17120,0
|
|
20250328,154600,6496341165,17120,17120,17120,17120,0
|
|
20250328,154500,6496341165,17120,17120,17120,17120,0
|
|
20250328,154400,6496341165,17120,17120,17120,17120,0
|
|
20250328,154300,6496341165,17120,17120,17120,17120,0
|
|
20250328,154200,6496341165,17120,17120,17120,17120,0
|
|
20250328,154100,6496341165,17120,17120,17120,17120,0
|
|
20250328,154000,6496341165,17120,17120,17120,17120,0
|
|
20250328,153900,6496341165,17120,17120,17120,17120,0
|
|
20250328,153800,6496341165,17120,17120,17120,17120,0
|
|
20250328,153700,6496341165,17120,17120,17120,17120,0
|
|
20250328,153600,6496341165,17120,17120,17120,17120,0
|
|
20250328,153500,6496341165,17120,17120,17120,17120,0
|
|
20250328,153400,6496341165,17120,17120,17120,17120,0
|
|
20250328,153300,6496341165,17120,17120,17120,17120,0
|
|
20250328,153200,6496341165,17120,17120,17120,17120,0
|
|
20250328,153100,6496341165,17120,17120,17120,17120,0
|
|
20250328,153000,6496341165,17120,17120,17120,17120,11571
|
|
20250328,152900,6298245645,17140,17140,17140,17140,0
|
|
20250328,152800,6298245645,17140,17140,17140,17140,0
|
|
20250328,152700,6298245645,17140,17140,17140,17140,0
|
|
20250328,152600,6298245645,17140,17140,17140,17140,0
|
|
20250328,152500,6298245645,17140,17140,17140,17140,0
|
|
20250328,152400,6298245645,17140,17140,17140,17140,0
|
|
20250328,152300,6298245645,17140,17140,17140,17140,0
|
|
20250328,152200,6298245645,17140,17140,17140,17140,0
|
|
20250328,152100,6298245645,17140,17140,17140,17140,0
|
|
20250328,152000,6298245645,17140,17140,17140,17140,0
|
|
20250328,151900,6298245645,17140,17090,17140,17090,1288
|
|
20250328,151800,6276202315,17120,17090,17120,17090,876
|
|
20250328,151700,6261212845,17120,17120,17120,17080,815
|
|
20250328,151600,6247277045,17120,17100,17130,17090,2251
|
|
20250328,151500,6208777275,17100,17070,17100,17070,947
|
|
20250328,151400,6192594235,17090,17080,17100,17060,972
|
|
20250328,151300,6175993375,17060,17060,17090,17050,969
|
|
20250328,151200,6159451035,17050,17070,17150,17050,3567
|
|
20250328,151100,6098411645,17060,17090,17180,17040,5114
|
|
20250328,151000,6010978485,17080,17090,17100,17070,746
|
|
20250328,150900,5998237215,17090,17090,17110,17070,876
|
|
20250328,150800,5983269155,17090,17100,17110,17080,442
|
|
20250328,150700,5975712625,17100,17100,17100,17080,441
|
|
20250328,150600,5968175665,17100,17090,17100,17080,519
|
|
20250328,150500,5959303825,17080,17090,17090,17080,372
|
|
20250328,150400,5952947335,17070,17070,17080,17060,695
|
|
20250328,150300,5941083205,17070,17070,17070,17050,443
|
|
20250328,150200,5933524435,17070,17070,17070,17050,481
|
|
20250328,150100,5925319005,17060,17070,17070,17050,429
|
|
20250328,150000,5918000695,17050,17070,17070,17040,1261
|
|
20250328,145900,5896493355,17070,17050,17080,17040,1544
|
|
20250328,145800,5870156545,17050,17070,17070,17050,461
|
|
20250328,145700,5862293425,17070,17050,17070,17050,2193
|
|
20250328,145600,5824882905,17040,17050,17050,17040,454
|
|
20250328,145500,5817143715,17050,17040,17050,17040,794
|
|
20250328,145400,5803612455,17040,17040,17060,17040,329
|
|
20250328,145300,5798005705,17060,17040,17060,17040,376
|
|
20250328,145200,5791597615,17040,17050,17060,17040,657
|
|
20250328,145100,5780394775,17060,17060,17060,17040,1157
|
|
20250328,145000,5760666725,17050,17050,17070,17050,450
|
|
20250328,144900,5752992395,17070,17060,17070,17040,2844
|
|
20250328,144800,5704493675,17050,17060,17060,17050,410
|
|
20250328,144700,5697501705,17060,17070,17070,17040,413
|
|
20250328,144600,5690460135,17070,17040,17070,17020,3443
|
|
20250328,144500,5631789825,17030,17040,17040,17010,1721
|
|
20250328,144400,5602500175,17040,17040,17050,17010,1924
|
|
20250328,144300,5569745915,17040,17050,17050,17040,257
|
|
20250328,144200,5565366425,17040,17050,17050,17040,295
|
|
20250328,144100,5560339095,17050,17040,17050,17040,132
|
|
20250328,144000,5558088725,17040,17060,17060,17040,201
|
|
20250328,143900,5554661965,17060,17050,17060,17040,1015
|
|
20250328,143800,5537347685,17060,17070,17070,17040,234
|
|
20250328,143700,5533356975,17070,17060,17070,17050,797
|
|
20250328,143600,5519759515,17060,17070,17070,17050,188
|
|
20250328,143500,5516553265,17070,17040,17070,17030,515
|
|
20250328,143400,5507776285,17040,17040,17040,17040,804
|
|
20250328,143300,5494076125,17040,17040,17040,17010,176
|
|
20250328,143200,5491079635,17010,17040,17060,17010,995
|
|
20250328,143100,5474128345,17020,17030,17050,17010,633
|
|
20250328,143000,5463350195,17030,17020,17050,17020,432
|
|
20250328,142900,5455992845,17020,17040,17040,17020,590
|
|
20250328,142800,5445943755,17020,17030,17070,17020,1172
|
|
20250328,142700,5425974505,17020,17020,17020,17020,274
|
|
20250328,142600,5421311025,17020,17040,17040,17020,672
|
|
20250328,142500,5409867615,17040,17030,17070,17030,3037
|
|
20250328,142400,5358090495,17030,17040,17060,17030,730
|
|
20250328,142300,5345649135,17040,17050,17060,17040,214
|
|
20250328,142200,5342000455,17050,17030,17050,17030,451
|
|
20250328,142100,5334313415,17030,17060,17060,17020,1249
|
|
20250328,142000,5313033025,17050,17050,17060,17040,567
|
|
20250328,141900,5303365305,17050,17070,17070,17040,540
|
|
20250328,141800,5294160215,17040,17020,17090,17020,1632
|
|
20250328,141700,5266360775,17020,17020,17030,17010,529
|
|
20250328,141600,5257358055,17040,17010,17040,17010,144
|
|
20250328,141500,5254906025,17010,17030,17040,17010,897
|
|
20250328,141400,5239638555,17040,17030,17040,17030,1086
|
|
20250328,141300,5221143875,17020,17020,17030,17020,386
|
|
20250328,141200,5214574145,17020,17020,17020,17010,567
|
|
20250328,141100,5204924485,17020,17020,17020,17010,1477
|
|
20250328,141000,5179787475,17020,17010,17020,17010,216
|
|
20250328,140900,5176112305,17010,17020,17020,17010,324
|
|
20250328,140800,5170600715,17020,17000,17030,17000,3463
|
|
20250328,140700,5111671725,17010,17020,17020,17005,733
|
|
20250328,140600,5099202975,17010,17000,17020,17000,856
|
|
20250328,140500,5084642675,17000,17010,17030,17000,779
|
|
20250328,140400,5071387185,17000,17000,17000,17000,610
|
|
20250328,140300,5061017185,17000,17010,17030,17000,782
|
|
20250328,140200,5047713865,17010,17010,17040,17010,82
|
|
20250328,140100,5046318895,17040,17030,17050,17010,1184
|
|
20250328,140000,5026154965,17020,17030,17030,17010,1180
|
|
20250328,135900,5006067165,17030,17000,17030,17000,799
|
|
20250328,135800,4992467885,17020,17010,17020,17000,406
|
|
20250328,135700,4985565485,17010,17000,17020,17000,607
|
|
20250328,135600,4975245195,17000,17010,17020,17000,285
|
|
20250328,135500,4970397465,17000,17010,17020,17000,975
|
|
20250328,135400,4953813515,17010,17000,17020,17000,494
|
|
20250328,135300,4945410885,17010,17020,17020,17000,986
|
|
20250328,135200,4928639675,17010,17010,17020,17010,667
|
|
20250328,135100,4917293715,17010,17020,17040,17010,896
|
|
20250328,135000,4902043155,17010,17010,17020,17010,876
|
|
20250328,134900,4887141805,17010,17020,17020,17010,103
|
|
20250328,134800,4885389225,17020,17020,17020,17010,200
|
|
20250328,134700,4881985805,17020,17030,17030,17020,327
|
|
20250328,134600,4876419275,17030,17030,17040,17030,134
|
|
20250328,134500,4874136345,17040,17020,17050,17020,1490
|
|
20250328,134400,4848760415,17020,17020,17030,17010,841
|
|
20250328,134300,4834445165,17020,17030,17030,17010,778
|
|
20250328,134200,4821205415,17030,17010,17030,17010,716
|
|
20250328,134100,4809018675,17020,17020,17020,17010,211
|
|
20250328,134000,4805427935,17020,17020,17020,17010,711
|
|
20250328,133900,4793326855,17020,17010,17020,17000,566
|
|
20250328,133800,4783695535,17000,17010,17020,17000,830
|
|
20250328,133700,4769575885,17010,17010,17010,17010,117
|
|
20250328,133600,4767585715,17010,17010,17010,17010,1222
|
|
20250328,133500,4746799495,17000,17010,17020,17000,814
|
|
20250328,133400,4732953585,17010,17000,17010,17000,501
|
|
20250328,133300,4724432335,17000,17010,17020,17000,671
|
|
20250328,133200,4713019535,17020,17020,17020,17010,555
|
|
20250328,133100,4703577715,17020,17010,17020,17010,260
|
|
20250328,133000,4699154295,17020,17010,17020,17010,228
|
|
20250328,132900,4695273845,17020,17020,17020,17010,1194
|
|
20250328,132800,4674952475,17020,17010,17020,17010,234
|
|
20250328,132700,4670970035,17010,17020,17030,17010,413
|
|
20250328,132600,4663941935,17010,17020,17020,17010,712
|
|
20250328,132500,4651824835,17020,17030,17030,17020,237
|
|
20250328,132400,4647790665,17020,17030,17030,17020,584
|
|
20250328,132300,4637848515,17010,17010,17030,17010,1819
|
|
20250328,132200,4606883965,17010,17010,17020,17000,2699
|
|
20250328,132100,4560964435,17010,17000,17010,17000,334
|
|
20250328,132000,4555284905,17000,17020,17020,17000,298
|
|
20250328,131900,4550215975,17020,17010,17020,17010,856
|
|
20250328,131800,4535655365,17010,17020,17020,17010,587
|
|
20250328,131700,4525667025,17020,17010,17020,17010,245
|
|
20250328,131600,4521499295,17010,17010,17010,17000,1365
|
|
20250328,131500,4498287695,17010,17010,17010,17000,2481
|
|
20250328,131400,4456089015,17010,17020,17020,17010,494
|
|
20250328,131300,4447682155,17010,17020,17020,17010,276
|
|
20250328,131200,4442984755,17030,17020,17030,17020,475
|
|
20250328,131100,4434899695,17020,17030,17030,17020,193
|
|
20250328,131000,4431613395,17030,17020,17030,17020,219
|
|
20250328,130900,4427884995,17030,17040,17050,17030,412
|
|
20250328,130800,4420866975,17050,17040,17050,17040,573
|
|
20250328,130700,4411101235,17040,17020,17040,17020,1615
|
|
20250328,130600,4383598855,17020,17020,17030,17010,530
|
|
20250328,130500,4374577855,17020,17020,17020,17000,872
|
|
20250328,130400,4359744325,17010,17020,17020,17010,653
|
|
20250328,130300,4348636195,17020,17010,17020,17010,248
|
|
20250328,130200,4344417525,17010,17020,17020,17010,526
|
|
20250328,130100,4335469905,17020,17020,17030,17010,572
|
|
20250328,130000,4325739365,17010,17010,17040,17010,721
|
|
20250328,125900,4313467805,17020,17030,17030,17010,85
|
|
20250328,125800,4312021545,17010,17020,17040,17000,1883
|
|
20250328,125700,4279991065,17020,17020,17060,17020,1224
|
|
20250328,125600,4259151185,17010,17010,17010,17000,679
|
|
20250328,125500,4247606135,17000,17010,17020,17000,801
|
|
20250328,125400,4233981525,17010,17000,17020,17000,116
|
|
20250328,125300,4232007895,17020,17000,17020,17000,878
|
|
20250328,125200,4217074455,17000,17000,17010,17000,185
|
|
20250328,125100,4213929445,17000,17000,17010,17000,1611
|
|
20250328,125000,4186532425,17010,17010,17020,17000,789
|
|
20250328,124900,4173111595,17000,17000,17010,16990,533
|
|
20250328,124800,4164050855,17000,17010,17010,16990,289
|
|
20250328,124700,4159138935,17000,16990,17000,16990,2845
|
|
20250328,124600,4110789825,16990,16990,17000,16990,1513
|
|
20250328,124500,4085071305,17000,17010,17010,16990,7956
|
|
20250328,124400,3949818495,17000,17000,17010,17000,811
|
|
20250328,124300,3936028695,17000,17010,17010,17000,195
|
|
20250328,124200,3932712525,17000,17000,17010,17000,833
|
|
20250328,124100,3918549895,17000,17000,17010,17000,656
|
|
20250328,124000,3907397575,17000,17000,17010,17000,496
|
|
20250328,123900,3898961285,17000,17000,17010,17000,603
|
|
20250328,123800,3888709865,17000,17000,17010,17000,1101
|
|
20250328,123700,3869992595,17000,17000,17010,17000,1609
|
|
20250328,123600,3842636455,17000,17010,17010,17000,255
|
|
20250328,123500,3838299455,17000,17010,17010,17000,469
|
|
20250328,123400,3830323765,17000,17020,17020,17000,294
|
|
20250328,123300,3825323545,17000,17010,17020,17000,664
|
|
20250328,123200,3814034445,17010,17010,17010,17000,1001
|
|
20250328,123100,3797007785,17000,17000,17010,17000,630
|
|
20250328,123000,3786296365,17000,17010,17010,17000,163
|
|
20250328,122900,3783524095,17010,17010,17010,17000,753
|
|
20250328,122800,3770716980,17010,17020,17020,17010,3596
|
|
20250328,122700,3709548940,17020,17020,17020,17015,192
|
|
20250328,122600,3706281565,17020,17020,17020,17015,333
|
|
20250328,122500,3700614145,17020,17015,17020,17015,1375
|
|
20250328,122400,3677211860,17015,17010,17020,17010,791
|
|
20250328,122300,3663750120,17020,17020,17020,17010,279
|
|
20250328,122200,3659003650,17010,17020,17020,17010,1164
|
|
20250328,122100,3639202930,17020,17010,17020,17010,593
|
|
20250328,122000,3629111230,17010,17030,17030,17010,601
|
|
20250328,121900,3618880520,17020,17020,17025,17020,462
|
|
20250328,121800,3611017275,17020,17020,17030,17020,214
|
|
20250328,121700,3607374585,17030,17020,17030,17020,486
|
|
20250328,121600,3599102855,17020,17030,17030,17020,760
|
|
20250328,121500,3586165735,17030,17020,17030,17020,385
|
|
20250328,121400,3579610505,17030,17020,17030,17020,642
|
|
20250328,121300,3568683545,17020,17030,17030,17020,441
|
|
20250328,121200,3561173905,17030,17030,17040,17030,68
|
|
20250328,121100,3560015605,17040,17030,17040,17030,447
|
|
20250328,121000,3552402565,17030,17040,17040,17030,635
|
|
20250328,120900,3541582605,17040,17030,17040,17020,1039
|
|
20250328,120800,3523888705,17030,17030,17030,17020,126
|
|
20250328,120700,3521743445,17030,17020,17030,17020,1581
|
|
20250328,120600,3494823265,17020,17020,17030,17020,164
|
|
20250328,120500,3492031975,17020,17030,17030,17020,386
|
|
20250328,120400,3485459435,17030,17020,17030,17020,485
|
|
20250328,120300,3477203945,17030,17020,17030,17020,387
|
|
20250328,120200,3470614605,17030,17030,17030,17020,911
|
|
20250328,120100,3455107175,17030,17020,17030,17020,461
|
|
20250328,120000,3447258185,17020,17030,17030,17020,543
|
|
20250328,115900,3438013855,17020,17010,17030,17010,801
|
|
20250328,115800,3424380015,17020,17040,17040,17020,5838
|
|
20250328,115700,3324996845,17030,17035,17040,17030,1652
|
|
20250328,115600,3296862070,17040,17040,17040,17030,181
|
|
20250328,115500,3293778895,17040,17040,17040,17030,317
|
|
20250328,115400,3288378025,17040,17040,17050,17040,176
|
|
20250328,115300,3285378955,17040,17050,17050,17030,100
|
|
20250328,115200,3283674515,17040,17050,17050,17030,464
|
|
20250328,115100,3275766935,17030,17040,17050,17030,642
|
|
20250328,115000,3264830985,17030,17020,17040,17020,740
|
|
20250328,114900,3252227765,17030,17040,17040,17020,171
|
|
20250328,114800,3249315745,17040,17040,17040,17020,469
|
|
20250328,114700,3241327775,17040,17030,17040,17030,1451
|
|
20250328,114600,3216614605,17040,17040,17050,17030,429
|
|
20250328,114500,3209305405,17040,17030,17040,17030,966
|
|
20250328,114400,3192851615,17040,17040,17040,17030,325
|
|
20250328,114300,3187314065,17040,17030,17050,17030,73
|
|
20250328,114200,3186070005,17040,17060,17060,17030,319
|
|
20250328,114100,3180633495,17050,17020,17050,17020,1546
|
|
20250328,114000,3154302285,17020,17020,17030,17020,88
|
|
20250328,113900,3152803895,17030,17040,17040,17020,323
|
|
20250328,113800,3147304345,17040,17020,17040,17020,1280
|
|
20250328,113700,3125517295,17020,17010,17020,17000,1311
|
|
20250328,113600,3103208635,17010,17010,17020,17000,803
|
|
20250328,113500,3089548735,17010,17010,17020,17010,245
|
|
20250328,113400,3085380475,17020,17020,17020,17010,653
|
|
20250328,113300,3074271705,17010,17010,17020,17010,241
|
|
20250328,113200,3070171725,17010,17020,17020,17010,256
|
|
20250328,113100,3065816755,17020,17020,17020,17010,735
|
|
20250328,113000,3053310795,17010,17010,17020,17010,504
|
|
20250328,112900,3044737635,17010,17000,17020,17000,1424
|
|
20250328,112800,3020513165,17000,17010,17020,16990,1095
|
|
20250328,112700,3001896225,16990,17060,17060,16990,21287
|
|
20250328,112600,2639865455,17030,17040,17050,17030,685
|
|
20250328,112500,2628191405,17040,17030,17040,17030,650
|
|
20250328,112400,2617116195,17030,17050,17050,17020,6221
|
|
20250328,112300,2511113405,17060,17050,17060,17050,413
|
|
20250328,112200,2504069145,17050,17060,17070,17050,2021
|
|
20250328,112100,2469595075,17060,17070,17080,17060,1640
|
|
20250328,112000,2441605245,17070,17070,17080,17070,117
|
|
20250328,111900,2439607655,17080,17070,17090,17070,1626
|
|
20250328,111800,2411845475,17070,17080,17080,17070,1551
|
|
20250328,111700,2385356955,17080,17080,17090,17070,715
|
|
20250328,111600,2373144615,17070,17080,17080,17070,193
|
|
20250328,111500,2369848385,17080,17070,17080,17070,287
|
|
20250328,111400,2364946665,17080,17090,17090,17070,414
|
|
20250328,111300,2357875415,17080,17090,17090,17080,135
|
|
20250328,111200,2355568805,17090,17090,17100,17080,460
|
|
20250328,111100,2347707785,17090,17100,17100,17080,725
|
|
20250328,111000,2335323825,17090,17090,17090,17080,497
|
|
20250328,110900,2326830865,17090,17090,17090,17080,145
|
|
20250328,110800,2324353075,17090,17070,17090,17070,839
|
|
20250328,110700,2310024505,17080,17090,17090,17070,377
|
|
20250328,110600,2303585325,17080,17100,17100,17080,234
|
|
20250328,110500,2299586005,17100,17080,17100,17070,3244
|
|
20250328,110400,2244176895,17080,17100,17120,17080,5862
|
|
20250328,110300,2143943665,17100,17120,17120,17100,470
|
|
20250328,110200,2135901985,17110,17120,17130,17110,301
|
|
20250328,110100,2130748955,17110,17110,17130,17100,851
|
|
20250328,110000,2116181065,17110,17100,17110,17100,245
|
|
20250328,105900,2111989165,17100,17120,17130,17100,1547
|
|
20250328,105800,2085520025,17120,17110,17120,17110,616
|
|
20250328,105700,2074975765,17110,17140,17140,17110,2511
|
|
20250328,105600,2031981475,17150,17140,17150,17140,89
|
|
20250328,105500,2030455435,17150,17140,17150,17130,469
|
|
20250328,105400,2022416795,17140,17130,17140,17130,108
|
|
20250328,105300,2020566545,17140,17125,17150,17120,315
|
|
20250328,105200,2015170630,17120,17140,17150,17120,1303
|
|
20250328,105100,1992846085,17150,17150,17150,17140,142
|
|
20250328,105000,1990411415,17150,17150,17150,17140,324
|
|
20250328,104900,1984855145,17140,17170,17170,17140,201
|
|
20250328,104800,1981406695,17140,17150,17170,17140,168
|
|
20250328,104700,1978525585,17140,17150,17160,17140,118
|
|
20250328,104600,1976501875,17150,17160,17170,17150,128
|
|
20250328,104500,1974305485,17160,17160,17170,17160,132
|
|
20250328,104400,1972040085,17160,17160,17170,17160,88
|
|
20250328,104300,1970529465,17160,17160,17170,17160,314
|
|
20250328,104200,1965139935,17160,17160,17170,17160,99
|
|
20250328,104100,1963440675,17160,17180,17180,17140,1112
|
|
20250328,104000,1944365135,17190,17170,17190,17170,287
|
|
20250328,103900,1939435675,17180,17160,17180,17150,291
|
|
20250328,103800,1934440705,17150,17180,17180,17150,415
|
|
20250328,103700,1927319435,17170,17190,17200,17160,302
|
|
20250328,103600,1922127805,17190,17170,17200,17160,621
|
|
20250328,103500,1911459565,17160,17160,17170,17150,87
|
|
20250328,103400,1909966605,17160,17140,17160,17140,466
|
|
20250328,103300,1901976375,17140,17130,17140,17130,206
|
|
20250328,103200,1898446695,17140,17140,17140,17130,123
|
|
20250328,103100,1896338735,17140,17120,17140,17110,726
|
|
20250328,103000,1883904865,17110,17130,17140,17110,4301
|
|
20250328,102900,1810277395,17130,17130,17140,17130,1475
|
|
20250328,102800,1785005335,17130,17150,17150,17130,2463
|
|
20250328,102700,1742787595,17160,17160,17160,17140,350
|
|
20250328,102600,1736781795,17160,17150,17160,17140,1041
|
|
20250328,102500,1718931655,17160,17170,17170,17150,1942
|
|
20250328,102400,1685625465,17160,17160,17170,17150,186
|
|
20250328,102300,1682433495,17150,17150,17170,17150,182
|
|
20250328,102200,1679309675,17170,17160,17170,17150,507
|
|
20250328,102100,1670610425,17150,17140,17170,17130,1047
|
|
20250328,102000,1652659435,17140,17200,17200,17140,2943
|
|
20250328,101900,1602123365,17200,17190,17200,17190,444
|
|
20250328,101800,1594487695,17200,17220,17220,17170,580
|
|
20250328,101700,1584512965,17220,17180,17220,17170,486
|
|
20250328,101600,1576163825,17180,17220,17230,17180,1182
|
|
20250328,101500,1555807445,17190,17240,17240,17190,114
|
|
20250328,101400,1553844045,17190,17240,17240,17190,313
|
|
20250328,101300,1548454810,17240,17210,17240,17180,827
|
|
20250328,101200,1534212420,17210,17170,17220,17170,682
|
|
20250328,101100,1522478250,17170,17210,17220,17170,340
|
|
20250328,101000,1516633310,17210,17190,17220,17170,290
|
|
20250328,100900,1511643170,17180,17190,17190,17160,353
|
|
20250328,100800,1505578580,17190,17160,17190,17160,766
|
|
20250328,100700,1492415470,17160,17170,17180,17150,1816
|
|
20250328,100600,1461241100,17180,17180,17190,17160,2359
|
|
20250328,100500,1420709250,17190,17200,17210,17180,2245
|
|
20250328,100400,1382087770,17200,17200,17220,17200,132
|
|
20250328,100300,1379816410,17220,17220,17220,17200,100
|
|
20250328,100200,1378095270,17210,17200,17220,17190,502
|
|
20250328,100100,1369457990,17200,17200,17210,17190,74
|
|
20250328,100000,1368185260,17200,17200,17210,17190,668
|
|
20250328,095900,1356695980,17200,17200,17210,17170,213
|
|
20250328,095800,1353031440,17200,17170,17200,17170,432
|
|
20250328,095700,1345602480,17180,17180,17200,17180,42
|
|
20250328,095600,1344880860,17200,17190,17200,17170,60
|
|
20250328,095500,1343849480,17190,17200,17200,17160,367
|
|
20250328,095400,1337542670,17190,17190,17200,17180,573
|
|
20250328,095300,1327691090,17210,17190,17210,17190,80
|
|
20250328,095200,1326315160,17190,17190,17200,17190,79
|
|
20250328,095100,1324956630,17200,17210,17210,17190,99
|
|
20250328,095000,1323253440,17210,17190,17210,17170,236
|
|
20250328,094900,1319195840,17200,17170,17200,17170,82
|
|
20250328,094800,1317787070,17170,17160,17200,17130,204
|
|
20250328,094700,1314286250,17130,17160,17160,17130,138
|
|
20250328,094600,1311919450,17160,17140,17170,17140,86
|
|
20250328,094500,1310444530,17160,17140,17160,17140,79
|
|
20250328,094400,1309089680,17140,17100,17140,17090,837
|
|
20250328,094300,1294771290,17100,17090,17130,17090,609
|
|
20250328,094200,1284352210,17090,17100,17120,17090,356
|
|
20250328,094100,1278264990,17120,17120,17130,17090,2916
|
|
20250328,094000,1228396230,17130,17130,17130,17110,1216
|
|
20250328,093900,1207579370,17130,17130,17140,17110,4235
|
|
20250328,093800,1135076620,17130,17120,17160,17120,434
|
|
20250328,093700,1127637380,17130,17160,17160,17120,3051
|
|
20250328,093600,1075365710,17150,17170,17170,17140,459
|
|
20250328,093500,1067494990,17140,17150,17170,17140,947
|
|
20250328,093400,1051251580,17170,17150,17170,17140,669
|
|
20250328,093300,1039778210,17170,17160,17170,17140,1623
|
|
20250328,093200,1011934970,17150,17160,17180,17150,4427
|
|
20250328,093100,935992700,17180,17180,17180,17150,759
|
|
20250328,093000,922958990,17150,17210,17210,17150,8982
|
|
20250328,092900,768646200,17210,17200,17210,17190,374
|
|
20250328,092800,762216660,17200,17200,17230,17190,750
|
|
20250328,092700,749317690,17200,17210,17230,17190,491
|
|
20250328,092600,740873040,17200,17200,17230,17180,431
|
|
20250328,092500,733459590,17180,17170,17200,17160,1249
|
|
20250328,092400,712005950,17170,17170,17180,17150,1697
|
|
20250328,092300,682880920,17170,17230,17230,17160,2706
|
|
20250328,092200,636378850,17200,17210,17260,17200,378
|
|
20250328,092100,629876390,17200,17220,17260,17200,270
|
|
20250328,092000,625228810,17190,17200,17230,17190,240
|
|
20250328,091900,621102370,17220,17240,17250,17190,786
|
|
20250328,091800,607571360,17240,17190,17250,17190,789
|
|
20250328,091700,593994540,17200,17240,17260,17190,2930
|
|
20250328,091600,543571300,17220,17260,17260,17210,2367
|
|
20250328,091500,502773470,17260,17280,17300,17240,1078
|
|
20250328,091400,484162020,17340,17310,17360,17280,1105
|
|
20250328,091300,465026820,17310,17260,17360,17260,1798
|
|
20250328,091200,433925540,17260,17290,17290,17250,341
|
|
20250328,091100,428037440,17300,17260,17320,17260,801
|
|
20250328,091000,414199980,17260,17270,17270,17220,7052
|
|
20250328,090900,292660220,17270,17270,17280,17260,625
|
|
20250328,090800,281867400,17260,17260,17270,17260,510
|
|
20250328,090700,273064240,17270,17330,17330,17250,1157
|
|
20250328,090600,253072930,17280,17280,17360,17260,923
|
|
20250328,090500,237092520,17260,17250,17270,17250,821
|
|
20250328,090400,222918610,17260,17280,17340,17240,1623
|
|
20250328,090300,194883500,17280,17310,17310,17250,1926
|
|
20250328,090200,161602080,17310,17300,17340,17260,973
|
|
20250328,090100,144762870,17350,17410,17410,17250,6118
|
|
20250328,090000,38712190,17400,17470,17500,17400,2219
|