621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191800,4052317150,8860,8860,8860,8860,8890
|
|
20240329,191700,4052317150,8860,8860,8860,8860,0
|
|
20240329,191600,4052317150,8860,8860,8860,8860,0
|
|
20240329,191500,4052317150,8860,8860,8860,8860,0
|
|
20240329,191400,4052317150,8860,8860,8860,8860,0
|
|
20240329,191300,4052317150,8860,8860,8860,8860,0
|
|
20240329,191200,4052317150,8860,8860,8860,8860,0
|
|
20240329,191100,4052317150,8860,8860,8860,8860,0
|
|
20240329,191000,4052317150,8860,8860,8860,8860,0
|
|
20240329,190900,4052317150,8860,8860,8860,8860,0
|
|
20240329,190800,4052317150,8860,8860,8860,8860,0
|
|
20240329,190700,4052317150,8860,8860,8860,8860,0
|
|
20240329,190600,4052317150,8860,8860,8860,8860,0
|
|
20240329,190500,4052317150,8860,8860,8860,8860,0
|
|
20240329,190400,4052317150,8860,8860,8860,8860,0
|
|
20240329,190300,4052317150,8860,8860,8860,8860,0
|
|
20240329,190200,4052317150,8860,8860,8860,8860,0
|
|
20240329,190100,4052317150,8860,8860,8860,8860,0
|
|
20240329,190000,4052317150,8860,8860,8860,8860,0
|
|
20240329,185900,4052317150,8860,8860,8860,8860,0
|
|
20240329,185800,4052317150,8860,8860,8860,8860,0
|
|
20240329,185700,4052317150,8860,8860,8860,8860,0
|
|
20240329,185600,4052317150,8860,8860,8860,8860,0
|
|
20240329,185500,4052317150,8860,8860,8860,8860,0
|
|
20240329,185400,4052317150,8860,8860,8860,8860,0
|
|
20240329,185300,4052317150,8860,8860,8860,8860,0
|
|
20240329,185200,4052317150,8860,8860,8860,8860,0
|
|
20240329,185100,4052317150,8860,8860,8860,8860,0
|
|
20240329,185000,4052317150,8860,8860,8860,8860,0
|
|
20240329,184900,4052317150,8860,8860,8860,8860,0
|
|
20240329,184800,4052317150,8860,8860,8860,8860,8890
|
|
20240329,184700,4052317150,8860,8860,8860,8860,0
|
|
20240329,184600,4052317150,8860,8860,8860,8860,0
|
|
20240329,184500,4052317150,8860,8860,8860,8860,0
|
|
20240329,184400,4052317150,8860,8860,8860,8860,0
|
|
20240329,184300,4052317150,8860,8860,8860,8860,0
|
|
20240329,184200,4052317150,8860,8860,8860,8860,0
|
|
20240329,184100,4052317150,8860,8860,8860,8860,0
|
|
20240329,184000,4052317150,8860,8860,8860,8860,0
|
|
20240329,183900,4052317150,8860,8860,8860,8860,0
|
|
20240329,183800,4052317150,8860,8860,8860,8860,0
|
|
20240329,183700,4052317150,8860,8860,8860,8860,0
|
|
20240329,183600,4052317150,8860,8860,8860,8860,0
|
|
20240329,183500,4052317150,8860,8860,8860,8860,0
|
|
20240329,183400,4052317150,8860,8860,8860,8860,0
|
|
20240329,183300,4052317150,8860,8860,8860,8860,0
|
|
20240329,183200,4052317150,8860,8860,8860,8860,0
|
|
20240329,183100,4052317150,8860,8860,8860,8860,0
|
|
20240329,183000,4052317150,8860,8860,8860,8860,0
|
|
20240329,182900,4052317150,8860,8860,8860,8860,0
|
|
20240329,182800,4052317150,8860,8860,8860,8860,0
|
|
20240329,182700,4052317150,8860,8860,8860,8860,0
|
|
20240329,182600,4052317150,8860,8860,8860,8860,0
|
|
20240329,182500,4052317150,8860,8860,8860,8860,0
|
|
20240329,182400,4052317150,8860,8860,8860,8860,0
|
|
20240329,182300,4052317150,8860,8860,8860,8860,0
|
|
20240329,182200,4052317150,8860,8860,8860,8860,0
|
|
20240329,182100,4052317150,8860,8860,8860,8860,0
|
|
20240329,182000,4052317150,8860,8860,8860,8860,0
|
|
20240329,181900,4052317150,8860,8860,8860,8860,0
|
|
20240329,181800,4052317150,8860,8860,8860,8860,8890
|
|
20240329,181700,4052317150,8860,8860,8860,8860,0
|
|
20240329,181600,4052317150,8860,8860,8860,8860,0
|
|
20240329,181500,4052317150,8860,8860,8860,8860,0
|
|
20240329,181400,4052317150,8860,8860,8860,8860,0
|
|
20240329,181300,4052317150,8860,8860,8860,8860,0
|
|
20240329,181200,4052317150,8860,8860,8860,8860,0
|
|
20240329,181100,4052317150,8860,8860,8860,8860,0
|
|
20240329,181000,4052317150,8860,8860,8860,8860,0
|
|
20240329,180900,4052317150,8860,8860,8860,8860,0
|
|
20240329,180800,4052317150,8860,8860,8860,8860,0
|
|
20240329,180700,4052317150,8860,8860,8860,8860,0
|
|
20240329,180600,4052317150,8860,8860,8860,8860,0
|
|
20240329,180500,4052317150,8860,8860,8860,8860,0
|
|
20240329,180400,4052317150,8860,8860,8860,8860,0
|
|
20240329,180300,4052317150,8860,8860,8860,8860,0
|
|
20240329,180200,4052317150,8860,8860,8860,8860,0
|
|
20240329,180100,4052317150,8860,8860,8860,8860,0
|
|
20240329,180000,4052317150,8860,8860,8860,8860,0
|
|
20240329,175900,4052317150,8860,8860,8860,8860,0
|
|
20240329,175800,4052317150,8860,8860,8860,8860,0
|
|
20240329,175700,4052317150,8860,8860,8860,8860,0
|
|
20240329,175600,4052317150,8860,8860,8860,8860,0
|
|
20240329,175500,4052317150,8860,8860,8860,8860,0
|
|
20240329,175400,4052317150,8860,8860,8860,8860,0
|
|
20240329,175300,4052317150,8860,8860,8860,8860,0
|
|
20240329,175200,4052317150,8860,8860,8860,8860,0
|
|
20240329,175100,4052317150,8860,8860,8860,8860,0
|
|
20240329,175000,4052317150,8860,8860,8860,8860,0
|
|
20240329,174900,4052317150,8860,8860,8860,8860,0
|
|
20240329,174800,4052317150,8860,8860,8860,8860,8890
|
|
20240329,174700,4052317150,8860,8860,8860,8860,0
|
|
20240329,174600,4052317150,8860,8860,8860,8860,0
|
|
20240329,174500,4052317150,8860,8860,8860,8860,0
|
|
20240329,174400,4052317150,8860,8860,8860,8860,0
|
|
20240329,174300,4052317150,8860,8860,8860,8860,0
|
|
20240329,174200,4052317150,8860,8860,8860,8860,0
|
|
20240329,174100,4052317150,8860,8860,8860,8860,0
|
|
20240329,174000,4052317150,8860,8860,8860,8860,0
|
|
20240329,173900,4052317150,8860,8860,8860,8860,0
|
|
20240329,173800,4052317150,8860,8860,8860,8860,0
|
|
20240329,173700,4052317150,8860,8860,8860,8860,0
|
|
20240329,173600,4052317150,8860,8860,8860,8860,0
|
|
20240329,173500,4052317150,8860,8860,8860,8860,0
|
|
20240329,173400,4052317150,8860,8860,8860,8860,0
|
|
20240329,173300,4052317150,8860,8860,8860,8860,0
|
|
20240329,173200,4052317150,8860,8860,8860,8860,0
|
|
20240329,173100,4052317150,8860,8860,8860,8860,0
|
|
20240329,173000,4052317150,8860,8860,8860,8860,0
|
|
20240329,172900,4052317150,8860,8860,8860,8860,0
|
|
20240329,172800,4052317150,8860,8860,8860,8860,0
|
|
20240329,172700,4052317150,8860,8860,8860,8860,0
|
|
20240329,172600,4052317150,8860,8860,8860,8860,0
|
|
20240329,172500,4052317150,8860,8860,8860,8860,0
|
|
20240329,172400,4052317150,8860,8860,8860,8860,0
|
|
20240329,172300,4052317150,8860,8860,8860,8860,0
|
|
20240329,172200,4052317150,8860,8860,8860,8860,0
|
|
20240329,172100,4052317150,8860,8860,8860,8860,0
|
|
20240329,172000,4052317150,8860,8860,8860,8860,0
|
|
20240329,171900,4052317150,8860,8860,8860,8860,0
|
|
20240329,171800,4052317150,8860,8860,8860,8860,8890
|
|
20240329,171700,4052317150,8860,8860,8860,8860,0
|
|
20240329,171600,4052317150,8860,8860,8860,8860,0
|
|
20240329,171500,4052317150,8860,8860,8860,8860,0
|
|
20240329,171400,4052317150,8860,8860,8860,8860,0
|
|
20240329,171300,4052317150,8860,8860,8860,8860,0
|
|
20240329,171200,4052317150,8860,8860,8860,8860,0
|
|
20240329,171100,4052317150,8860,8860,8860,8860,0
|
|
20240329,171000,4052317150,8860,8860,8860,8860,0
|
|
20240329,170900,4052317150,8860,8860,8860,8860,0
|
|
20240329,170800,4052317150,8860,8860,8860,8860,0
|
|
20240329,170700,4052317150,8860,8860,8860,8860,0
|
|
20240329,170600,4052317150,8860,8860,8860,8860,0
|
|
20240329,170500,4052317150,8860,8860,8860,8860,0
|
|
20240329,170400,4052317150,8860,8860,8860,8860,0
|
|
20240329,170300,4052317150,8860,8860,8860,8860,0
|
|
20240329,170200,4052317150,8860,8860,8860,8860,0
|
|
20240329,170100,4052317150,8860,8860,8860,8860,0
|
|
20240329,170000,4052317150,8860,8860,8860,8860,0
|
|
20240329,165900,4052317150,8860,8860,8860,8860,0
|
|
20240329,165800,4052317150,8860,8860,8860,8860,0
|
|
20240329,165700,4052317150,8860,8860,8860,8860,0
|
|
20240329,165600,4052317150,8860,8860,8860,8860,0
|
|
20240329,165500,4052317150,8860,8860,8860,8860,0
|
|
20240329,165400,4052317150,8860,8860,8860,8860,0
|
|
20240329,165300,4052317150,8860,8860,8860,8860,0
|
|
20240329,165200,4052317150,8860,8860,8860,8860,0
|
|
20240329,165100,4052317150,8860,8860,8860,8860,0
|
|
20240329,165000,4052317150,8860,8860,8860,8860,0
|
|
20240329,164900,4052317150,8860,8860,8860,8860,0
|
|
20240329,164800,4052317150,8860,8860,8860,8860,8890
|
|
20240329,164700,4052317150,8860,8860,8860,8860,0
|
|
20240329,164600,4052317150,8860,8860,8860,8860,0
|
|
20240329,164500,4052317150,8860,8860,8860,8860,0
|
|
20240329,164400,4052317150,8860,8860,8860,8860,0
|
|
20240329,164300,4052317150,8860,8860,8860,8860,0
|
|
20240329,164200,4052317150,8860,8860,8860,8860,0
|
|
20240329,164100,4052317150,8860,8860,8860,8860,0
|
|
20240329,164000,4052317150,8860,8860,8860,8860,0
|
|
20240329,163900,4052317150,8860,8860,8860,8860,0
|
|
20240329,163800,4052317150,8860,8860,8860,8860,0
|
|
20240329,163700,4052317150,8860,8860,8860,8860,0
|
|
20240329,163600,4052317150,8860,8860,8860,8860,0
|
|
20240329,163500,4052317150,8860,8860,8860,8860,0
|
|
20240329,163400,4052317150,8860,8860,8860,8860,0
|
|
20240329,163300,4052317150,8860,8860,8860,8860,0
|
|
20240329,163200,4052317150,8860,8860,8860,8860,0
|
|
20240329,163100,4052317150,8860,8860,8860,8860,0
|
|
20240329,163000,4052317150,8860,8860,8860,8860,0
|
|
20240329,162900,4052317150,8860,8860,8860,8860,0
|
|
20240329,162800,4052317150,8860,8860,8860,8860,0
|
|
20240329,162700,4052317150,8860,8860,8860,8860,0
|
|
20240329,162600,4052317150,8860,8860,8860,8860,0
|
|
20240329,162500,4052317150,8860,8860,8860,8860,0
|
|
20240329,162400,4052317150,8860,8860,8860,8860,0
|
|
20240329,162300,4052317150,8860,8860,8860,8860,0
|
|
20240329,162200,4052317150,8860,8860,8860,8860,0
|
|
20240329,162100,4052317150,8860,8860,8860,8860,0
|
|
20240329,162000,4052317150,8860,8860,8860,8860,0
|
|
20240329,161900,4052317150,8860,8860,8860,8860,0
|
|
20240329,161800,4052317150,8860,8860,8860,8860,8890
|
|
20240329,161700,4052317150,8860,8860,8860,8860,0
|
|
20240329,161600,4052317150,8860,8860,8860,8860,0
|
|
20240329,161500,4052317150,8860,8860,8860,8860,0
|
|
20240329,161400,4052317150,8860,8860,8860,8860,0
|
|
20240329,161300,4052317150,8860,8860,8860,8860,0
|
|
20240329,161200,4052317150,8860,8860,8860,8860,0
|
|
20240329,161100,4052317150,8860,8860,8860,8860,0
|
|
20240329,161000,4052317150,8860,8860,8860,8860,0
|
|
20240329,160900,4052317150,8860,8860,8860,8860,0
|
|
20240329,160800,4052317150,8860,8860,8860,8860,0
|
|
20240329,160700,4052317150,8860,8860,8860,8860,0
|
|
20240329,160600,4052317150,8860,8860,8860,8860,0
|
|
20240329,160500,4052317150,8860,8860,8860,8860,0
|
|
20240329,160400,4052317150,8860,8860,8860,8860,0
|
|
20240329,160300,4052317150,8860,8860,8860,8860,0
|
|
20240329,160200,4052317150,8860,8860,8860,8860,0
|
|
20240329,160100,4052317150,8860,8860,8860,8860,0
|
|
20240329,160000,4052317150,8860,8860,8860,8860,0
|
|
20240329,155900,4052317150,8860,8860,8860,8860,0
|
|
20240329,155800,4052317150,8860,8860,8860,8860,0
|
|
20240329,155700,4052317150,8860,8860,8860,8860,0
|
|
20240329,155600,4052317150,8860,8860,8860,8860,0
|
|
20240329,155500,4052317150,8860,8860,8860,8860,0
|
|
20240329,155400,4052317150,8860,8860,8860,8860,0
|
|
20240329,155300,4052317150,8860,8860,8860,8860,0
|
|
20240329,155200,4052317150,8860,8860,8860,8860,0
|
|
20240329,155100,4052317150,8860,8860,8860,8860,0
|
|
20240329,155000,4052317150,8860,8860,8860,8860,0
|
|
20240329,154900,4052317150,8860,8860,8860,8860,0
|
|
20240329,154800,4052317150,8860,8860,8860,8860,8890
|
|
20240329,154700,4052317150,8860,8860,8860,8860,0
|
|
20240329,154600,4052317150,8860,8860,8860,8860,0
|
|
20240329,154500,4052317150,8860,8860,8860,8860,0
|
|
20240329,154400,4052317150,8860,8860,8860,8860,0
|
|
20240329,154300,4052317150,8860,8860,8860,8860,0
|
|
20240329,154200,4052317150,8860,8860,8860,8860,0
|
|
20240329,154100,4052317150,8860,8860,8860,8860,0
|
|
20240329,154000,4052317150,8860,8860,8860,8860,0
|
|
20240329,153900,4052317150,8860,8860,8860,8860,0
|
|
20240329,153800,4052317150,8860,8860,8860,8860,0
|
|
20240329,153700,4052317150,8860,8860,8860,8860,0
|
|
20240329,153600,4052317150,8860,8860,8860,8860,0
|
|
20240329,153500,4052317150,8860,8860,8860,8860,0
|
|
20240329,153400,4052317150,8860,8860,8860,8860,0
|
|
20240329,153300,4052317150,8860,8860,8860,8860,0
|
|
20240329,153200,4052317150,8860,8860,8860,8860,0
|
|
20240329,153100,4052317150,8860,8860,8860,8860,0
|
|
20240329,153000,4052317150,8860,8860,8860,8860,8890
|
|
20240329,152900,3973551750,8870,8870,8870,8870,0
|
|
20240329,152800,3973551750,8870,8870,8870,8870,0
|
|
20240329,152700,3973551750,8870,8870,8870,8870,0
|
|
20240329,152600,3973551750,8870,8870,8870,8870,0
|
|
20240329,152500,3973551750,8870,8870,8870,8870,0
|
|
20240329,152400,3973551750,8870,8870,8870,8870,0
|
|
20240329,152300,3973551750,8870,8870,8870,8870,0
|
|
20240329,152200,3973551750,8870,8870,8870,8870,0
|
|
20240329,152100,3973551750,8870,8870,8870,8870,0
|
|
20240329,152000,3973551750,8870,8870,8870,8870,0
|
|
20240329,151900,3973551750,8870,8860,8880,8860,1477
|
|
20240329,151800,3960452670,8870,8850,8870,8850,764
|
|
20240329,151700,3953683540,8860,8850,8860,8850,2970
|
|
20240329,151600,3927386030,8850,8850,8850,8830,232
|
|
20240329,151500,3925333280,8860,8860,8860,8810,10163
|
|
20240329,151400,3835681370,8840,8840,8850,8830,1074
|
|
20240329,151300,3826186230,8830,8860,8860,8830,2981
|
|
20240329,151200,3799819090,8850,8850,8850,8840,893
|
|
20240329,151100,3791916050,8850,8850,8850,8830,4066
|
|
20240329,151000,3755962640,8850,8850,8850,8840,589
|
|
20240329,150900,3750755640,8850,8840,8860,8840,445
|
|
20240329,150800,3746819290,8840,8840,8840,8840,688
|
|
20240329,150700,3740737370,8850,8830,8850,8830,465
|
|
20240329,150600,3736630120,8830,8860,8860,8830,2606
|
|
20240329,150500,3713582590,8860,8860,8860,8850,364
|
|
20240329,150400,3710360860,8860,8870,8870,8850,656
|
|
20240329,150300,3704548870,8870,8840,8880,8840,3176
|
|
20240329,150200,3676419980,8840,8850,8850,8830,5528
|
|
20240329,150100,3627545210,8850,8850,8860,8850,341
|
|
20240329,150000,3624525770,8860,8860,8860,8850,600
|
|
20240329,145900,3619213960,8860,8860,8870,8860,1024
|
|
20240329,145800,3610141110,8860,8850,8860,8850,612
|
|
20240329,145700,3604723630,8850,8840,8850,8840,3046
|
|
20240329,145600,3577769500,8840,8840,8850,8840,610
|
|
20240329,145500,3572374260,8840,8840,8850,8840,1388
|
|
20240329,145400,3560104290,8850,8840,8850,8840,890
|
|
20240329,145300,3552229890,8840,8840,8850,8810,11896
|
|
20240329,145200,3447190000,8840,8850,8850,8840,1551
|
|
20240329,145100,3433478620,8840,8840,8850,8840,1033
|
|
20240329,145000,3424340540,8850,8850,8850,8840,2392
|
|
20240329,144900,3403187750,8850,8860,8870,8850,5579
|
|
20240329,144800,3353811940,8860,8870,8870,8850,2068
|
|
20240329,144700,3335501490,8870,8880,8880,8860,1150
|
|
20240329,144600,3325309080,8870,8870,8870,8870,379
|
|
20240329,144500,3321947350,8870,8860,8870,8860,226
|
|
20240329,144400,3319943070,8860,8860,8860,8860,1486
|
|
20240329,144300,3306777110,8860,8860,8870,8850,642
|
|
20240329,144200,3301089810,8850,8880,8880,8850,18301
|
|
20240329,144100,3138903520,8870,8880,8880,8870,524
|
|
20240329,144000,3134254310,8880,8880,8880,8880,2313
|
|
20240329,143900,3113714870,8890,8900,8900,8880,6869
|
|
20240329,143800,3052692190,8900,8890,8900,8890,552
|
|
20240329,143700,3047782690,8910,8890,8910,8890,24
|
|
20240329,143600,3047569290,8890,8890,8890,8880,780
|
|
20240329,143500,3040635540,8890,8900,8910,8890,984
|
|
20240329,143400,3031885400,8890,8890,8890,8890,417
|
|
20240329,143300,3028178270,8890,8900,8900,8890,1268
|
|
20240329,143200,3016903390,8890,8900,8900,8890,683
|
|
20240329,143100,3010830820,8890,8890,8890,8890,2407
|
|
20240329,143000,2989432590,8900,8900,8900,8900,2433
|
|
20240329,142900,2967778890,8900,8910,8910,8900,365
|
|
20240329,142800,2964530290,8900,8910,8910,8900,1526
|
|
20240329,142700,2950940750,8910,8910,8910,8900,703
|
|
20240329,142600,2944677580,8900,8910,8910,8900,866
|
|
20240329,142500,2936962570,8910,8910,8910,8900,979
|
|
20240329,142400,2928240680,8910,8920,8920,8910,347
|
|
20240329,142300,2925148550,8920,8920,8920,8920,362
|
|
20240329,142200,2921919510,8920,8910,8920,8910,168
|
|
20240329,142100,2920422210,8920,8920,8930,8920,550
|
|
20240329,142000,2915516190,8930,8920,8930,8920,1670
|
|
20240329,141900,2900605200,8930,8920,8930,8920,171
|
|
20240329,141800,2899079680,8900,8930,8930,8900,1488
|
|
20240329,141700,2885817590,8930,8930,8940,8930,1673
|
|
20240329,141600,2870877330,8930,8910,8930,8900,1127
|
|
20240329,141500,2860836970,8900,8910,8910,8900,279
|
|
20240329,141400,2858351580,8910,8890,8910,8890,5734
|
|
20240329,141300,2807318840,8900,8900,8900,8890,304
|
|
20240329,141200,2804613740,8900,8900,8900,8890,292
|
|
20240329,141100,2802016240,8900,8890,8900,8890,102
|
|
20240329,141000,2801109440,8890,8890,8890,8880,405
|
|
20240329,140900,2797510990,8900,8890,8900,8880,1757
|
|
20240329,140800,2781895590,8900,8900,8900,8890,212
|
|
20240329,140700,2780009290,8900,8890,8900,8880,144
|
|
20240329,140600,2778729080,8900,8890,8900,8880,858
|
|
20240329,140500,2771106210,8900,8890,8900,8890,104
|
|
20240329,140400,2770181640,8890,8880,8900,8880,465
|
|
20240329,140300,2766047780,8900,8890,8900,8880,974
|
|
20240329,140200,2757396940,8900,8900,8910,8890,665
|
|
20240329,140100,2751480790,8900,8880,8900,8880,1635
|
|
20240329,140000,2736929350,8900,8890,8900,8890,8
|
|
20240329,135900,2736858200,8890,8880,8900,8880,2152
|
|
20240329,135800,2717747900,8900,8890,8900,8890,1228
|
|
20240329,135700,2706829460,8900,8900,8900,8900,317
|
|
20240329,135600,2704008160,8890,8900,8910,8890,257
|
|
20240329,135500,2701721600,8900,8910,8910,8900,43
|
|
20240329,135400,2701338780,8910,8890,8910,8890,248
|
|
20240329,135300,2699133660,8890,8890,8890,8890,1
|
|
20240329,135200,2699124770,8900,8890,8910,8890,133
|
|
20240329,135100,2697942070,8900,8890,8900,8890,535
|
|
20240329,135000,2693181570,8900,8900,8900,8900,242
|
|
20240329,134900,2691027770,8890,8900,8900,8890,397
|
|
20240329,134800,2687498420,8900,8890,8900,8890,127
|
|
20240329,134700,2686369220,8890,8890,8890,8880,230
|
|
20240329,134600,2684324860,8890,8890,8890,8890,143
|
|
20240329,134500,2683053590,8890,8900,8900,8880,3646
|
|
20240329,134400,2650640740,8900,8900,8900,8900,143
|
|
20240329,134300,2649368040,8900,8900,8900,8890,368
|
|
20240329,134200,2646092860,8900,8900,8900,8900,90
|
|
20240329,134100,2645291860,8900,8900,8900,8890,84
|
|
20240329,134000,2644544270,8910,8900,8910,8900,771
|
|
20240329,133900,2637680620,8900,8900,8900,8890,246
|
|
20240329,133800,2635491720,8890,8900,8910,8890,308
|
|
20240329,133700,2632751710,8900,8900,8910,8890,17662
|
|
20240329,133600,2475550910,8910,8910,8910,8900,1989
|
|
20240329,133500,2457842100,8910,8910,8910,8910,1915
|
|
20240329,133400,2440779450,8910,8920,8930,8910,6491
|
|
20240329,133300,2382932350,8920,8920,8930,8910,1098
|
|
20240329,133200,2373143180,8910,8920,8920,8910,906
|
|
20240329,133100,2365066810,8920,8920,8920,8910,853
|
|
20240329,133000,2357459070,8920,8920,8920,8910,648
|
|
20240329,132900,2351684740,8920,8920,8930,8910,1879
|
|
20240329,132800,2334931300,8920,8920,8930,8920,272
|
|
20240329,132700,2332505040,8940,8930,8940,8910,2401
|
|
20240329,132600,2311097850,8930,8930,8930,8930,2
|
|
20240329,132500,2311079990,8940,8920,8940,8920,74
|
|
20240329,132400,2310419290,8920,8940,8940,8920,3877
|
|
20240329,132300,2275832810,8940,8920,8940,8920,133
|
|
20240329,132200,2274646330,8920,8940,8940,8920,3396
|
|
20240329,132100,2244340170,8930,8930,8930,8930,30
|
|
20240329,132000,2244072270,8940,8950,8950,8930,4778
|
|
20240329,131900,2201377990,8940,8950,8950,8940,502
|
|
20240329,131800,2196889840,8940,8940,8950,8940,146
|
|
20240329,131700,2195584550,8940,8940,8940,8940,74
|
|
20240329,131600,2194922990,8940,8950,8950,8940,11
|
|
20240329,131500,2194824610,8930,8950,8950,8930,6805
|
|
20240329,131400,2134013440,8950,8950,8950,8950,61
|
|
20240329,131300,2133467490,8950,8960,8960,8950,4079
|
|
20240329,131200,2096959930,8960,8960,8970,8960,429
|
|
20240329,131100,2093115590,8960,8960,8960,8960,324
|
|
20240329,131000,2090212550,8970,8960,8970,8950,290
|
|
20240329,130900,2087616140,8960,8960,8960,8950,1360
|
|
20240329,130800,2075431380,8960,8960,8960,8960,116
|
|
20240329,130700,2074392020,8960,8960,8960,8960,53
|
|
20240329,130600,2073917140,8950,8950,8960,8950,2580
|
|
20240329,130500,2050825990,8960,8960,8960,8960,107
|
|
20240329,130400,2049867270,8960,8960,8960,8950,659
|
|
20240329,130300,2043963130,8960,8950,8960,8950,1078
|
|
20240329,130200,2034314440,8970,8960,8970,8950,1054
|
|
20240329,130100,2024880900,8970,8970,8970,8950,4788
|
|
20240329,130000,1982024620,8960,8970,8970,8960,1282
|
|
20240329,125900,1970537810,8970,8960,8970,8960,415
|
|
20240329,125800,1966819290,8960,8970,8970,8960,507
|
|
20240329,125700,1962271510,8960,8970,8970,8960,34
|
|
20240329,125600,1961966720,8970,8970,8970,8970,13
|
|
20240329,125500,1961850110,8970,8970,8970,8970,57
|
|
20240329,125400,1961338820,8960,8980,8980,8960,111
|
|
20240329,125300,1960344050,8980,8970,8980,8960,594
|
|
20240329,125200,1955015880,8970,8970,8970,8960,18
|
|
20240329,125100,1954854430,8970,8970,8970,8970,29
|
|
20240329,125000,1954594300,8970,8960,8970,8960,108
|
|
20240329,124900,1953626050,8970,8960,8970,8960,47
|
|
20240329,124800,1953204500,8960,8960,8960,8960,668
|
|
20240329,124700,1947219220,8960,8960,8960,8960,204
|
|
20240329,124600,1945391380,8970,8970,8970,8970,3
|
|
20240329,124500,1945364470,8950,8960,8960,8950,351
|
|
20240329,124400,1942223010,8960,8970,8970,8950,102
|
|
20240329,124300,1941308430,8970,8960,8970,8960,1137
|
|
20240329,124200,1931120500,8970,8960,8970,8960,93
|
|
20240329,124100,1930286490,8970,8970,8970,8960,150
|
|
20240329,124000,1928941670,8970,8970,8970,8970,0
|
|
20240329,123900,1928941670,8970,8970,8970,8960,338
|
|
20240329,123800,1925909850,8970,8970,8970,8970,11
|
|
20240329,123700,1925811180,8960,8970,8970,8960,124
|
|
20240329,123600,1924700020,8970,8960,8970,8960,125
|
|
20240329,123500,1923579960,8970,8970,8970,8960,410
|
|
20240329,123400,1919903170,8970,8960,8970,8960,299
|
|
20240329,123300,1917224050,8970,8980,8980,8970,342
|
|
20240329,123200,1914154530,8980,8970,8980,8970,548
|
|
20240329,123100,1909238680,8960,8960,8970,8960,210
|
|
20240329,123000,1907357070,8970,8970,8970,8970,72
|
|
20240329,122900,1906711230,8970,8960,8970,8950,190
|
|
20240329,122800,1905008980,8960,8970,8970,8960,593
|
|
20240329,122700,1899695680,8960,8970,8970,8960,1101
|
|
20240329,122600,1889830030,8970,8960,8970,8960,629
|
|
20240329,122500,1884192600,8970,8970,8970,8970,98
|
|
20240329,122400,1883313540,8970,8970,8970,8960,461
|
|
20240329,122300,1879179770,8970,8970,8970,8960,1455
|
|
20240329,122200,1866138670,8970,8960,8970,8960,417
|
|
20240329,122100,1862401330,8970,8970,8970,8960,1264
|
|
20240329,122000,1851073780,8970,8970,8970,8960,2041
|
|
20240329,121900,1832784290,8970,8970,8970,8970,144
|
|
20240329,121800,1831492610,8970,8970,8970,8960,90
|
|
20240329,121700,1830686010,8970,8980,8980,8970,223
|
|
20240329,121600,1828685680,8970,8980,8980,8970,169
|
|
20240329,121500,1827169210,8980,8980,8980,8970,128
|
|
20240329,121400,1826019870,8980,8960,8980,8960,252
|
|
20240329,121300,1823759310,8980,8980,8980,8970,123
|
|
20240329,121200,1822655960,8980,8980,8980,8980,54
|
|
20240329,121100,1822171040,8980,8980,8980,8960,516
|
|
20240329,121000,1817547350,8980,8980,8980,8970,81
|
|
20240329,120900,1816820350,8980,8980,8980,8980,12
|
|
20240329,120800,1816712590,8970,8970,8980,8970,352
|
|
20240329,120700,1813555140,8980,8980,8980,8980,0
|
|
20240329,120600,1813555140,8980,8970,8980,8970,8
|
|
20240329,120500,1813483320,8970,8970,8970,8960,506
|
|
20240329,120400,1808947500,8970,8960,8970,8960,2008
|
|
20240329,120300,1790955780,8970,8970,8970,8960,136
|
|
20240329,120200,1789737080,8960,8970,8970,8960,659
|
|
20240329,120100,1783831920,8960,8970,8980,8960,1356
|
|
20240329,120000,1771667620,8970,9000,9000,8970,22
|
|
20240329,115900,1771469910,8980,9000,9000,8970,383
|
|
20240329,115800,1768031030,8970,9000,9000,8970,266
|
|
20240329,115700,1765642190,9000,9000,9010,9000,266
|
|
20240329,115600,1763246190,9010,9000,9010,9000,38
|
|
20240329,115500,1762904120,9000,8970,9000,8970,12
|
|
20240329,115400,1762796330,8970,8990,8990,8970,642
|
|
20240329,115300,1757031430,9000,8990,9000,8990,79
|
|
20240329,115200,1756321200,8990,8980,9000,8980,224
|
|
20240329,115100,1754307530,8990,9000,9000,8980,6
|
|
20240329,115000,1754253610,8980,9000,9000,8980,177
|
|
20240329,114900,1752662410,8980,8990,9000,8980,167
|
|
20240329,114800,1751161110,9000,9000,9000,8980,571
|
|
20240329,114700,1746027170,9010,9000,9010,9000,306
|
|
20240329,114600,1743273160,9000,9000,9000,8990,422
|
|
20240329,114500,1739478960,9000,8990,9010,8990,428
|
|
20240329,114400,1735625960,9000,9000,9020,8990,414
|
|
20240329,114300,1731893920,9020,9010,9020,8990,884
|
|
20240329,114200,1723930150,9010,9010,9010,9000,177
|
|
20240329,114100,1722336430,9010,9000,9010,9000,3632
|
|
20240329,114000,1689648340,9000,9000,9000,8980,1509
|
|
20240329,113900,1676097360,8980,8990,9000,8980,688
|
|
20240329,113800,1669913540,9000,9010,9010,8990,362
|
|
20240329,113700,1666658090,8990,9010,9010,8990,989
|
|
20240329,113600,1657757500,9010,9010,9010,9000,13
|
|
20240329,113500,1657640480,9010,9000,9010,9000,358
|
|
20240329,113400,1654418470,9010,9010,9010,9000,217
|
|
20240329,113300,1652465030,9010,9000,9010,9000,877
|
|
20240329,113200,1644564900,9000,8990,9000,8990,2453
|
|
20240329,113100,1622494940,8980,8980,8980,8970,980
|
|
20240329,113000,1613696850,8980,8980,8980,8970,91
|
|
20240329,112900,1612879680,8980,8980,8980,8980,12
|
|
20240329,112800,1612771920,8970,8980,8980,8970,67
|
|
20240329,112700,1612170550,8980,8970,8980,8970,3
|
|
20240329,112600,1612143620,8970,8960,8970,8960,1061
|
|
20240329,112500,1602637050,8960,8960,8960,8960,247
|
|
20240329,112400,1600423930,8960,8980,8980,8960,228
|
|
20240329,112300,1598378510,8980,8970,8980,8970,123
|
|
20240329,112200,1597275190,8970,8970,8970,8970,212
|
|
20240329,112100,1595373550,8970,8970,8970,8970,85
|
|
20240329,112000,1594611100,8970,8960,8970,8960,1248
|
|
20240329,111900,1583428910,8950,8960,8960,8950,1505
|
|
20240329,111800,1569959060,8960,8970,8970,8950,257
|
|
20240329,111700,1567658700,8970,8960,8970,8960,230
|
|
20240329,111600,1565597800,8960,8970,8970,8960,234
|
|
20240329,111500,1563501110,8960,8960,8970,8960,419
|
|
20240329,111400,1559743790,8960,8960,8960,8950,270
|
|
20240329,111300,1557326280,8960,8960,8960,8960,101
|
|
20240329,111200,1556421320,8960,8960,8960,8960,377
|
|
20240329,111100,1553043400,8960,8970,8970,8950,354
|
|
20240329,111000,1549872850,8960,8960,8960,8950,395
|
|
20240329,110900,1546333860,8950,8950,8960,8940,545
|
|
20240329,110800,1541456000,8960,8950,8960,8950,147
|
|
20240329,110700,1540140280,8950,8950,8960,8950,1180
|
|
20240329,110600,1529579200,8950,8950,8950,8940,430
|
|
20240329,110500,1525733880,8940,8950,8960,8940,217
|
|
20240329,110400,1523791930,8950,8950,8950,8940,1880
|
|
20240329,110300,1506976960,8950,8950,8950,8950,503
|
|
20240329,110200,1502475110,8950,8950,8960,8950,1205
|
|
20240329,110100,1491689340,8950,8960,8960,8950,1832
|
|
20240329,110000,1475290130,8950,8950,8960,8950,353
|
|
20240329,105900,1472129670,8960,8980,8980,8960,1821
|
|
20240329,105800,1455811270,8970,8970,8980,8970,23
|
|
20240329,105700,1455604950,8970,8970,8970,8970,38
|
|
20240329,105600,1455264090,8970,8970,8970,8960,71
|
|
20240329,105500,1454627570,8970,8980,8980,8970,134
|
|
20240329,105400,1453425580,8960,8970,8970,8960,117
|
|
20240329,105300,1452376420,8970,8970,8970,8970,30
|
|
20240329,105200,1452107320,8970,8980,8980,8970,42
|
|
20240329,105100,1451730480,8980,8970,8980,8960,211
|
|
20240329,105000,1449838710,8970,8960,8970,8950,724
|
|
20240329,104900,1443351780,8960,8940,8960,8940,136
|
|
20240329,104800,1442134880,8940,8940,8950,8940,1035
|
|
20240329,104700,1432881900,8950,8960,8960,8950,1688
|
|
20240329,104600,1417774110,8960,8960,8960,8960,17
|
|
20240329,104500,1417621790,8950,8960,8960,8950,1253
|
|
20240329,104400,1406406910,8960,8960,8970,8960,525
|
|
20240329,104300,1401702610,8960,8960,8960,8950,153
|
|
20240329,104200,1400332740,8950,8960,8960,8950,4096
|
|
20240329,104100,1363668140,8960,8970,8970,8960,1281
|
|
20240329,104000,1352189680,8970,8970,8970,8960,582
|
|
20240329,103900,1346969640,8970,8960,8970,8960,516
|
|
20240329,103800,1342345680,8960,8960,8960,8960,2554
|
|
20240329,103700,1319461840,8960,8970,8970,8960,1228
|
|
20240329,103600,1308455360,8970,8960,8970,8960,1219
|
|
20240329,103500,1297532900,8960,8970,8970,8960,196
|
|
20240329,103400,1295775480,8970,8970,8970,8960,79
|
|
20240329,103300,1295066860,8970,8970,8970,8970,41
|
|
20240329,103200,1294699090,8970,8960,8970,8960,96
|
|
20240329,103100,1293838090,8960,8960,8960,8960,1592
|
|
20240329,103000,1279573770,8960,8960,8970,8960,386
|
|
20240329,102900,1276115140,8970,8960,8970,8950,2239
|
|
20240329,102800,1256063300,8960,8960,8970,8950,2216
|
|
20240329,102700,1236224380,8960,8970,8970,8960,3325
|
|
20240329,102600,1206417150,8970,8970,8970,8960,1022
|
|
20240329,102500,1197249920,8970,8980,8980,8970,381
|
|
20240329,102400,1193831970,8980,8970,8980,8970,1497
|
|
20240329,102300,1180400240,8970,8980,8980,8970,481
|
|
20240329,102200,1176085610,8980,8970,8980,8970,236
|
|
20240329,102100,1173968490,8970,8970,8980,8970,496
|
|
20240329,102000,1169516270,8980,8970,8980,8970,1734
|
|
20240329,101900,1153960710,8970,8980,8980,8970,979
|
|
20240329,101800,1145170290,8980,8980,8990,8980,10
|
|
20240329,101700,1145080470,8970,8980,8980,8970,4722
|
|
20240329,101600,1102712420,8980,8980,8990,8980,918
|
|
20240329,101500,1094468720,8980,8980,8980,8980,201
|
|
20240329,101400,1092663740,8980,8980,8990,8980,1155
|
|
20240329,101300,1082290410,8990,8980,8990,8980,413
|
|
20240329,101200,1078581580,8980,8990,8990,8980,1137
|
|
20240329,101100,1068367720,8980,8990,8990,8980,817
|
|
20240329,101000,1061030090,8990,8990,8990,8990,456
|
|
20240329,100900,1056930650,8990,8990,8990,8980,88
|
|
20240329,100800,1056139580,8990,8980,8990,8980,831
|
|
20240329,100700,1048669990,8980,8980,8990,8980,88
|
|
20240329,100600,1047879440,9000,9000,9000,8990,513
|
|
20240329,100500,1043265350,8990,9000,9000,8990,30
|
|
20240329,100400,1042995400,9000,9000,9010,9000,2468
|
|
20240329,100300,1020782790,8990,9000,9000,8990,496
|
|
20240329,100200,1016321000,9000,8990,9000,8990,470
|
|
20240329,100100,1012095680,8980,8980,8980,8970,1671
|
|
20240329,100000,997103550,8970,8980,8980,8970,1902
|
|
20240329,095900,980031970,8980,8970,8980,8970,529
|
|
20240329,095800,975284560,8970,8990,8990,8970,5191
|
|
20240329,095700,928678190,8990,9010,9010,8990,422
|
|
20240329,095600,924882970,9010,9000,9010,8990,157
|
|
20240329,095500,923471150,9010,9000,9010,8990,256
|
|
20240329,095400,921169380,9010,8990,9010,8980,149
|
|
20240329,095300,919829310,8990,8990,8990,8980,1005
|
|
20240329,095200,910804070,8980,8990,9000,8980,1374
|
|
20240329,095100,898455450,9000,8980,9000,8980,664
|
|
20240329,095000,892492640,9000,9000,9000,8990,3295
|
|
20240329,094900,862866730,9000,9010,9010,9000,156
|
|
20240329,094800,861462720,9010,9010,9010,9000,65
|
|
20240329,094700,860877150,9010,9010,9010,8990,3312
|
|
20240329,094600,831068790,9020,9020,9020,9020,1
|
|
20240329,094500,831059770,9020,9010,9020,9000,201
|
|
20240329,094400,829249660,9000,9010,9020,9000,701
|
|
20240329,094300,822938910,9000,9000,9000,9000,100
|
|
20240329,094200,822038910,9000,9010,9010,9000,966
|
|
20240329,094100,813336350,9010,9010,9030,9010,40
|
|
20240329,094000,812975910,9000,9000,9030,9000,279
|
|
20240329,093900,810464840,9030,9000,9030,9000,161
|
|
20240329,093800,809014520,9000,9010,9010,9000,1534
|
|
20240329,093700,795205270,9010,9000,9030,9000,156
|
|
20240329,093600,793800770,9000,9010,9020,9000,2088
|
|
20240329,093500,774989080,9030,9040,9040,9000,315
|
|
20240329,093400,772150910,9040,9030,9040,9010,1479
|
|
20240329,093300,758792510,9000,9020,9020,9000,261
|
|
20240329,093200,756440940,9030,9000,9040,9000,849
|
|
20240329,093100,748776720,9000,9020,9020,9000,1858
|
|
20240329,093000,732031700,9020,9020,9030,8990,858
|
|
20240329,092900,724293670,8990,9040,9040,8990,230
|
|
20240329,092800,722224760,9040,9030,9050,8980,2201
|
|
20240329,092700,702418810,9030,9000,9040,9000,1508
|
|
20240329,092600,688805740,9000,9000,9020,9000,1385
|
|
20240329,092500,676336200,9020,9030,9030,9020,1379
|
|
20240329,092400,663885390,9030,9000,9030,9000,447
|
|
20240329,092300,659860770,9000,9000,9030,9000,332
|
|
20240329,092200,656870360,9020,9000,9030,9000,897
|
|
20240329,092100,648792510,9000,9000,9000,8990,530
|
|
20240329,092000,644027490,9000,9000,9000,8980,310
|
|
20240329,091900,641238610,8980,9000,9000,8980,1488
|
|
20240329,091800,627869980,9000,8990,9010,8980,1242
|
|
20240329,091700,616706320,8990,9010,9020,8990,663
|
|
20240329,091600,610740550,9030,9030,9040,9020,1024
|
|
20240329,091500,601500950,9030,9020,9030,9020,2205
|
|
20240329,091400,581610320,9020,9000,9020,8990,3968
|
|
20240329,091300,545917860,9000,9020,9020,9000,927
|
|
20240329,091200,537574210,9010,9010,9030,9010,511
|
|
20240329,091100,532965890,9010,9010,9030,9010,2405
|
|
20240329,091000,511296300,9000,9010,9030,9000,10468
|
|
20240329,090900,417055260,9030,9030,9030,9000,359
|
|
20240329,090800,413815140,9030,9020,9030,8990,10524
|
|
20240329,090700,319029640,9020,9050,9050,9010,4680
|
|
20240329,090600,276811660,9050,9030,9050,9020,2458
|
|
20240329,090500,254612420,9030,9030,9030,9020,2577
|
|
20240329,090400,231347240,9030,9060,9060,9020,2215
|
|
20240329,090300,211324310,9060,9060,9090,9040,3879
|
|
20240329,090200,176203080,9060,9110,9110,9030,9749
|
|
20240329,090100,87790060,9070,9120,9120,9070,5211
|
|
20240329,090000,40410280,9130,9130,9130,9070,3938
|