581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183800,8580309425,3840,3840,3840,3840,58289
|
|
20240329,183700,8580309425,3840,3840,3840,3840,0
|
|
20240329,183600,8580309425,3840,3840,3840,3840,0
|
|
20240329,183500,8580309425,3840,3840,3840,3840,0
|
|
20240329,183400,8580309425,3840,3840,3840,3840,0
|
|
20240329,183300,8580309425,3840,3840,3840,3840,0
|
|
20240329,183200,8580309425,3840,3840,3840,3840,0
|
|
20240329,183100,8580309425,3840,3840,3840,3840,0
|
|
20240329,183000,8580309425,3840,3840,3840,3840,0
|
|
20240329,182900,8580309425,3840,3840,3840,3840,0
|
|
20240329,182800,8580309425,3840,3840,3840,3840,0
|
|
20240329,182700,8580309425,3840,3840,3840,3840,0
|
|
20240329,182600,8580309425,3840,3840,3840,3840,0
|
|
20240329,182500,8580309425,3840,3840,3840,3840,0
|
|
20240329,182400,8580309425,3840,3840,3840,3840,0
|
|
20240329,182300,8580309425,3840,3840,3840,3840,0
|
|
20240329,182200,8580309425,3840,3840,3840,3840,0
|
|
20240329,182100,8580309425,3840,3840,3840,3840,0
|
|
20240329,182000,8580309425,3840,3840,3840,3840,0
|
|
20240329,181900,8580309425,3840,3840,3840,3840,0
|
|
20240329,181800,8580309425,3840,3840,3840,3840,0
|
|
20240329,181700,8580309425,3840,3840,3840,3840,0
|
|
20240329,181600,8580309425,3840,3840,3840,3840,0
|
|
20240329,181500,8580309425,3840,3840,3840,3840,0
|
|
20240329,181400,8580309425,3840,3840,3840,3840,0
|
|
20240329,181300,8580309425,3840,3840,3840,3840,0
|
|
20240329,181200,8580309425,3840,3840,3840,3840,0
|
|
20240329,181100,8580309425,3840,3840,3840,3840,0
|
|
20240329,181000,8580309425,3840,3840,3840,3840,0
|
|
20240329,180900,8580309425,3840,3840,3840,3840,0
|
|
20240329,180800,8580309425,3840,3840,3840,3840,58289
|
|
20240329,180700,8580309425,3840,3840,3840,3840,0
|
|
20240329,180600,8580309425,3840,3840,3840,3840,0
|
|
20240329,180500,8580309425,3840,3840,3840,3840,0
|
|
20240329,180400,8580309425,3840,3840,3840,3840,0
|
|
20240329,180300,8580309425,3840,3840,3840,3840,0
|
|
20240329,180200,8580309425,3840,3840,3840,3840,0
|
|
20240329,180100,8580309425,3840,3840,3840,3840,0
|
|
20240329,180000,8580309425,3840,3840,3840,3840,0
|
|
20240329,175900,8580309425,3840,3840,3840,3840,0
|
|
20240329,175800,8580309425,3840,3840,3840,3840,0
|
|
20240329,175700,8580309425,3840,3840,3840,3840,0
|
|
20240329,175600,8580309425,3840,3840,3840,3840,0
|
|
20240329,175500,8580309425,3840,3840,3840,3840,0
|
|
20240329,175400,8580309425,3840,3840,3840,3840,0
|
|
20240329,175300,8580309425,3840,3840,3840,3840,0
|
|
20240329,175200,8580309425,3840,3840,3840,3840,0
|
|
20240329,175100,8580309425,3840,3840,3840,3840,0
|
|
20240329,175000,8580309425,3840,3840,3840,3840,0
|
|
20240329,174900,8580309425,3840,3840,3840,3840,0
|
|
20240329,174800,8580309425,3840,3840,3840,3840,0
|
|
20240329,174700,8580309425,3840,3840,3840,3840,0
|
|
20240329,174600,8580309425,3840,3840,3840,3840,0
|
|
20240329,174500,8580309425,3840,3840,3840,3840,0
|
|
20240329,174400,8580309425,3840,3840,3840,3840,0
|
|
20240329,174300,8580309425,3840,3840,3840,3840,0
|
|
20240329,174200,8580309425,3840,3840,3840,3840,0
|
|
20240329,174100,8580309425,3840,3840,3840,3840,0
|
|
20240329,174000,8580309425,3840,3840,3840,3840,0
|
|
20240329,173900,8580309425,3840,3840,3840,3840,0
|
|
20240329,173800,8580309425,3840,3840,3840,3840,58289
|
|
20240329,173700,8580309425,3840,3840,3840,3840,0
|
|
20240329,173600,8580309425,3840,3840,3840,3840,0
|
|
20240329,173500,8580309425,3840,3840,3840,3840,0
|
|
20240329,173400,8580309425,3840,3840,3840,3840,0
|
|
20240329,173300,8580309425,3840,3840,3840,3840,0
|
|
20240329,173200,8580309425,3840,3840,3840,3840,0
|
|
20240329,173100,8580309425,3840,3840,3840,3840,0
|
|
20240329,173000,8580309425,3840,3840,3840,3840,0
|
|
20240329,172900,8580309425,3840,3840,3840,3840,0
|
|
20240329,172800,8580309425,3840,3840,3840,3840,0
|
|
20240329,172700,8580309425,3840,3840,3840,3840,0
|
|
20240329,172600,8580309425,3840,3840,3840,3840,0
|
|
20240329,172500,8580309425,3840,3840,3840,3840,0
|
|
20240329,172400,8580309425,3840,3840,3840,3840,0
|
|
20240329,172300,8580309425,3840,3840,3840,3840,0
|
|
20240329,172200,8580309425,3840,3840,3840,3840,0
|
|
20240329,172100,8580309425,3840,3840,3840,3840,0
|
|
20240329,172000,8580309425,3840,3840,3840,3840,0
|
|
20240329,171900,8580309425,3840,3840,3840,3840,0
|
|
20240329,171800,8580309425,3840,3840,3840,3840,0
|
|
20240329,171700,8580309425,3840,3840,3840,3840,0
|
|
20240329,171600,8580309425,3840,3840,3840,3840,0
|
|
20240329,171500,8580309425,3840,3840,3840,3840,0
|
|
20240329,171400,8580309425,3840,3840,3840,3840,0
|
|
20240329,171300,8580309425,3840,3840,3840,3840,0
|
|
20240329,171200,8580309425,3840,3840,3840,3840,0
|
|
20240329,171100,8580309425,3840,3840,3840,3840,0
|
|
20240329,171000,8580309425,3840,3840,3840,3840,0
|
|
20240329,170900,8580309425,3840,3840,3840,3840,0
|
|
20240329,170800,8580309425,3840,3840,3840,3840,58289
|
|
20240329,170700,8580309425,3840,3840,3840,3840,0
|
|
20240329,170600,8580309425,3840,3840,3840,3840,0
|
|
20240329,170500,8580309425,3840,3840,3840,3840,0
|
|
20240329,170400,8580309425,3840,3840,3840,3840,0
|
|
20240329,170300,8580309425,3840,3840,3840,3840,0
|
|
20240329,170200,8580309425,3840,3840,3840,3840,0
|
|
20240329,170100,8580309425,3840,3840,3840,3840,0
|
|
20240329,170000,8580309425,3840,3840,3840,3840,0
|
|
20240329,165900,8580309425,3840,3840,3840,3840,0
|
|
20240329,165800,8580309425,3840,3840,3840,3840,0
|
|
20240329,165700,8580309425,3840,3840,3840,3840,0
|
|
20240329,165600,8580309425,3840,3840,3840,3840,0
|
|
20240329,165500,8580309425,3840,3840,3840,3840,0
|
|
20240329,165400,8580309425,3840,3840,3840,3840,0
|
|
20240329,165300,8580309425,3840,3840,3840,3840,0
|
|
20240329,165200,8580309425,3840,3840,3840,3840,0
|
|
20240329,165100,8580309425,3840,3840,3840,3840,0
|
|
20240329,165000,8580309425,3840,3840,3840,3840,0
|
|
20240329,164900,8580309425,3840,3840,3840,3840,0
|
|
20240329,164800,8580309425,3840,3840,3840,3840,0
|
|
20240329,164700,8580309425,3840,3840,3840,3840,0
|
|
20240329,164600,8580309425,3840,3840,3840,3840,0
|
|
20240329,164500,8580309425,3840,3840,3840,3840,0
|
|
20240329,164400,8580309425,3840,3840,3840,3840,0
|
|
20240329,164300,8580309425,3840,3840,3840,3840,0
|
|
20240329,164200,8580309425,3840,3840,3840,3840,0
|
|
20240329,164100,8580309425,3840,3840,3840,3840,0
|
|
20240329,164000,8580309425,3840,3840,3840,3840,0
|
|
20240329,163900,8580309425,3840,3840,3840,3840,0
|
|
20240329,163800,8580309425,3840,3840,3840,3840,58289
|
|
20240329,163700,8580309425,3840,3840,3840,3840,0
|
|
20240329,163600,8580309425,3840,3840,3840,3840,0
|
|
20240329,163500,8580309425,3840,3840,3840,3840,0
|
|
20240329,163400,8580309425,3840,3840,3840,3840,0
|
|
20240329,163300,8580309425,3840,3840,3840,3840,0
|
|
20240329,163200,8580309425,3840,3840,3840,3840,0
|
|
20240329,163100,8580309425,3840,3840,3840,3840,0
|
|
20240329,163000,8580309425,3840,3840,3840,3840,0
|
|
20240329,162900,8580309425,3840,3840,3840,3840,0
|
|
20240329,162800,8580309425,3840,3840,3840,3840,0
|
|
20240329,162700,8580309425,3840,3840,3840,3840,0
|
|
20240329,162600,8580309425,3840,3840,3840,3840,0
|
|
20240329,162500,8580309425,3840,3840,3840,3840,0
|
|
20240329,162400,8580309425,3840,3840,3840,3840,0
|
|
20240329,162300,8580309425,3840,3840,3840,3840,0
|
|
20240329,162200,8580309425,3840,3840,3840,3840,0
|
|
20240329,162100,8580309425,3840,3840,3840,3840,0
|
|
20240329,162000,8580309425,3840,3840,3840,3840,0
|
|
20240329,161900,8580309425,3840,3840,3840,3840,0
|
|
20240329,161800,8580309425,3840,3840,3840,3840,0
|
|
20240329,161700,8580309425,3840,3840,3840,3840,0
|
|
20240329,161600,8580309425,3840,3840,3840,3840,0
|
|
20240329,161500,8580309425,3840,3840,3840,3840,0
|
|
20240329,161400,8580309425,3840,3840,3840,3840,0
|
|
20240329,161300,8580309425,3840,3840,3840,3840,0
|
|
20240329,161200,8580309425,3840,3840,3840,3840,0
|
|
20240329,161100,8580309425,3840,3840,3840,3840,0
|
|
20240329,161000,8580309425,3840,3840,3840,3840,0
|
|
20240329,160900,8580309425,3840,3840,3840,3840,0
|
|
20240329,160800,8580309425,3840,3840,3840,3840,58289
|
|
20240329,160700,8580309425,3840,3840,3840,3840,0
|
|
20240329,160600,8580309425,3840,3840,3840,3840,0
|
|
20240329,160500,8580309425,3840,3840,3840,3840,0
|
|
20240329,160400,8580309425,3840,3840,3840,3840,0
|
|
20240329,160300,8580309425,3840,3840,3840,3840,0
|
|
20240329,160200,8580309425,3840,3840,3840,3840,0
|
|
20240329,160100,8580309425,3840,3840,3840,3840,0
|
|
20240329,160000,8580309425,3840,3840,3840,3840,0
|
|
20240329,155900,8580309425,3840,3840,3840,3840,0
|
|
20240329,155800,8580309425,3840,3840,3840,3840,0
|
|
20240329,155700,8580309425,3840,3840,3840,3840,0
|
|
20240329,155600,8580309425,3840,3840,3840,3840,0
|
|
20240329,155500,8580309425,3840,3840,3840,3840,0
|
|
20240329,155400,8580309425,3840,3840,3840,3840,0
|
|
20240329,155300,8580309425,3840,3840,3840,3840,0
|
|
20240329,155200,8580309425,3840,3840,3840,3840,0
|
|
20240329,155100,8580309425,3840,3840,3840,3840,0
|
|
20240329,155000,8580309425,3840,3840,3840,3840,0
|
|
20240329,154900,8580309425,3840,3840,3840,3840,0
|
|
20240329,154800,8580309425,3840,3840,3840,3840,0
|
|
20240329,154700,8580309425,3840,3840,3840,3840,0
|
|
20240329,154600,8580309425,3840,3840,3840,3840,0
|
|
20240329,154500,8580309425,3840,3840,3840,3840,0
|
|
20240329,154400,8580309425,3840,3840,3840,3840,0
|
|
20240329,154300,8580309425,3840,3840,3840,3840,0
|
|
20240329,154200,8580309425,3840,3840,3840,3840,0
|
|
20240329,154100,8580309425,3840,3840,3840,3840,0
|
|
20240329,154000,8580309425,3840,3840,3840,3840,0
|
|
20240329,153900,8580309425,3840,3840,3840,3840,0
|
|
20240329,153800,8580309425,3840,3840,3840,3840,58289
|
|
20240329,153700,8580309425,3840,3840,3840,3840,0
|
|
20240329,153600,8580309425,3840,3840,3840,3840,0
|
|
20240329,153500,8580309425,3840,3840,3840,3840,0
|
|
20240329,153400,8580309425,3840,3840,3840,3840,0
|
|
20240329,153300,8580309425,3840,3840,3840,3840,0
|
|
20240329,153200,8580309425,3840,3840,3840,3840,0
|
|
20240329,153100,8580309425,3840,3840,3840,3840,0
|
|
20240329,153000,8580309425,3840,3840,3840,3840,58289
|
|
20240329,152900,8356479665,3850,3850,3850,3850,0
|
|
20240329,152800,8356479665,3850,3850,3850,3850,0
|
|
20240329,152700,8356479665,3850,3850,3850,3850,0
|
|
20240329,152600,8356479665,3850,3850,3850,3850,0
|
|
20240329,152500,8356479665,3850,3850,3850,3850,0
|
|
20240329,152400,8356479665,3850,3850,3850,3850,0
|
|
20240329,152300,8356479665,3850,3850,3850,3850,0
|
|
20240329,152200,8356479665,3850,3850,3850,3850,0
|
|
20240329,152100,8356479665,3850,3850,3850,3850,0
|
|
20240329,152000,8356479665,3850,3850,3850,3850,0
|
|
20240329,151900,8356479665,3850,3850,3855,3845,7003
|
|
20240329,151800,8329524960,3850,3850,3855,3845,12546
|
|
20240329,151700,8281223485,3845,3845,3850,3840,17728
|
|
20240329,151600,8213021730,3845,3850,3850,3845,3882
|
|
20240329,151500,8198091530,3850,3850,3850,3840,4402
|
|
20240329,151400,8181175295,3850,3845,3850,3840,14796
|
|
20240329,151300,8124286705,3845,3845,3850,3845,1574
|
|
20240329,151200,8118232630,3845,3850,3850,3845,1377
|
|
20240329,151100,8112934685,3845,3845,3850,3845,1266
|
|
20240329,151000,8108064065,3850,3845,3850,3845,1090
|
|
20240329,150900,8103870700,3845,3850,3850,3845,1852
|
|
20240329,150800,8096745575,3845,3855,3855,3845,10480
|
|
20240329,150700,8056405835,3855,3855,3855,3850,2579
|
|
20240329,150600,8046475810,3855,3855,3860,3855,3245
|
|
20240329,150500,8033966265,3860,3855,3860,3855,2715
|
|
20240329,150400,8023496900,3860,3860,3860,3855,5804
|
|
20240329,150300,8001112395,3855,3860,3860,3850,2574
|
|
20240329,150200,7991194910,3860,3850,3860,3850,7140
|
|
20240329,150100,7963689855,3850,3850,3855,3850,4175
|
|
20240329,150000,7947613940,3850,3855,3855,3850,4588
|
|
20240329,145900,7929949850,3855,3850,3860,3850,3673
|
|
20240329,145800,7915777845,3850,3855,3855,3845,1286
|
|
20240329,145700,7910822565,3845,3850,3855,3845,11326
|
|
20240329,145600,7867228395,3840,3840,3850,3840,9373
|
|
20240329,145500,7831202875,3845,3840,3845,3835,4156
|
|
20240329,145400,7815231840,3835,3840,3845,3835,10382
|
|
20240329,145300,7775375755,3845,3845,3845,3840,9035
|
|
20240329,145200,7740657955,3840,3845,3850,3840,8800
|
|
20240329,145100,7706849530,3845,3850,3850,3835,20048
|
|
20240329,145000,7629871725,3850,3855,3855,3845,2543
|
|
20240329,144900,7620081155,3855,3845,3855,3845,7061
|
|
20240329,144800,7592891600,3840,3845,3855,3840,20181
|
|
20240329,144700,7515332130,3845,3840,3850,3835,15404
|
|
20240329,144600,7456141410,3840,3840,3850,3840,6511
|
|
20240329,144500,7431133275,3840,3845,3850,3840,8769
|
|
20240329,144400,7397455265,3845,3850,3850,3845,6291
|
|
20240329,144300,7373263755,3850,3850,3850,3845,2187
|
|
20240329,144200,7364846220,3850,3860,3860,3845,7032
|
|
20240329,144100,7337763145,3860,3860,3860,3850,50447
|
|
20240329,144000,7143410380,3855,3870,3870,3855,64816
|
|
20240329,143900,6893037245,3870,3870,3875,3870,295
|
|
20240329,143800,6891895340,3870,3870,3875,3870,12625
|
|
20240329,143700,6843035120,3870,3870,3875,3870,2259
|
|
20240329,143600,6834283685,3875,3870,3875,3870,542
|
|
20240329,143500,6832185590,3870,3875,3880,3870,14128
|
|
20240329,143400,6777504960,3875,3875,3880,3875,3203
|
|
20240329,143300,6765093285,3875,3875,3875,3870,552
|
|
20240329,143200,6762954380,3875,3870,3875,3870,635
|
|
20240329,143100,6760494385,3870,3875,3875,3870,1985
|
|
20240329,143000,6752805105,3875,3870,3875,3865,4028
|
|
20240329,142900,6737211595,3870,3870,3870,3870,630
|
|
20240329,142800,6734773495,3875,3870,3875,3865,1461
|
|
20240329,142700,6729119625,3870,3865,3870,3865,3807
|
|
20240329,142600,6714402970,3870,3870,3875,3865,2624
|
|
20240329,142500,6704253520,3870,3865,3875,3865,3192
|
|
20240329,142400,6691905625,3870,3865,3870,3865,3264
|
|
20240329,142300,6679289210,3865,3870,3875,3865,4242
|
|
20240329,142200,6662874760,3870,3875,3875,3870,1692
|
|
20240329,142100,6656326715,3870,3885,3885,3870,3021
|
|
20240329,142000,6644626760,3875,3880,3885,3875,2154
|
|
20240329,141900,6636276100,3875,3880,3885,3875,2735
|
|
20240329,141800,6625666185,3880,3875,3885,3875,5789
|
|
20240329,141700,6603206955,3875,3875,3875,3870,1961
|
|
20240329,141600,6595611975,3875,3870,3875,3870,2057
|
|
20240329,141500,6587650345,3870,3870,3870,3870,5638
|
|
20240329,141400,6565831285,3870,3865,3870,3865,1783
|
|
20240329,141300,6558937485,3870,3865,3870,3865,1369
|
|
20240329,141200,6553643645,3865,3865,3870,3865,2615
|
|
20240329,141100,6543536400,3865,3865,3870,3865,1657
|
|
20240329,141000,6537131645,3865,3875,3875,3865,7508
|
|
20240329,140900,6508080340,3870,3880,3880,3870,1584
|
|
20240329,140800,6501949920,3880,3875,3880,3870,4084
|
|
20240329,140700,6486124415,3880,3870,3880,3870,1569
|
|
20240329,140600,6480046575,3875,3875,3875,3870,1809
|
|
20240329,140500,6473043500,3870,3870,3875,3870,1542
|
|
20240329,140400,6467075510,3870,3870,3875,3865,4029
|
|
20240329,140300,6451485080,3865,3865,3870,3860,2780
|
|
20240329,140200,6440742160,3860,3860,3865,3860,3184
|
|
20240329,140100,6428438730,3865,3865,3865,3860,14675
|
|
20240329,140000,6371734130,3865,3870,3870,3865,2847
|
|
20240329,135900,6360727670,3865,3860,3870,3860,1287
|
|
20240329,135800,6355758195,3860,3860,3870,3860,3052
|
|
20240329,135700,6343968220,3860,3855,3865,3855,4545
|
|
20240329,135600,6326434565,3865,3860,3865,3855,14157
|
|
20240329,135500,6271790965,3860,3860,3870,3860,3350
|
|
20240329,135400,6258859320,3860,3865,3870,3860,2924
|
|
20240329,135300,6247566210,3865,3865,3870,3855,6261
|
|
20240329,135200,6223400740,3875,3870,3875,3860,1024
|
|
20240329,135100,6219441305,3870,3875,3875,3860,33485
|
|
20240329,135000,6090086405,3870,3870,3875,3870,662
|
|
20240329,134900,6087523880,3875,3875,3885,3870,17452
|
|
20240329,134800,6019905155,3870,3870,3875,3870,7407
|
|
20240329,134700,5991239935,3870,3880,3880,3870,1215
|
|
20240329,134600,5986535540,3875,3885,3885,3870,11296
|
|
20240329,134500,5942775320,3885,3885,3885,3880,10452
|
|
20240329,134400,5902217555,3885,3885,3885,3880,7085
|
|
20240329,134300,5874707835,3890,3890,3890,3885,2189
|
|
20240329,134200,5866202215,3895,3895,3895,3890,5319
|
|
20240329,134100,5845511210,3895,3895,3895,3890,1722
|
|
20240329,134000,5838807275,3895,3895,3895,3890,571
|
|
20240329,133900,5836585560,3890,3895,3895,3890,893
|
|
20240329,133800,5833107645,3895,3890,3895,3885,6574
|
|
20240329,133700,5807557160,3890,3890,3890,3885,1529
|
|
20240329,133600,5801612225,3890,3890,3895,3885,2786
|
|
20240329,133500,5790768210,3890,3890,3890,3890,1688
|
|
20240329,133400,5784201890,3890,3895,3895,3885,6105
|
|
20240329,133300,5760456665,3895,3890,3895,3885,2678
|
|
20240329,133200,5750049085,3890,3895,3895,3885,1076
|
|
20240329,133100,5745863370,3890,3875,3890,3875,16709
|
|
20240329,133000,5681002810,3875,3880,3880,3860,23109
|
|
20240329,132900,5591603760,3880,3870,3880,3865,3891
|
|
20240329,132800,5576553570,3870,3870,3875,3865,11427
|
|
20240329,132700,5532345470,3870,3870,3875,3865,7496
|
|
20240329,132600,5503349720,3875,3875,3875,3865,25707
|
|
20240329,132500,5403835065,3880,3890,3890,3875,32319
|
|
20240329,132400,5278405045,3885,3885,3890,3885,9354
|
|
20240329,132300,5242052475,3890,3895,3895,3890,2819
|
|
20240329,132200,5231082005,3890,3890,3895,3890,3815
|
|
20240329,132100,5216241020,3890,3890,3895,3890,4565
|
|
20240329,132000,5198477380,3895,3895,3900,3890,8505
|
|
20240329,131900,5165358860,3895,3895,3895,3890,7595
|
|
20240329,131800,5135800850,3895,3890,3895,3890,10084
|
|
20240329,131700,5096548880,3890,3895,3900,3890,10197
|
|
20240329,131600,5056836595,3900,3895,3900,3895,3551
|
|
20240329,131500,5043001190,3900,3905,3905,3895,15663
|
|
20240329,131400,4981919125,3900,3905,3910,3900,18364
|
|
20240329,131300,4910256050,3905,3905,3905,3900,27992
|
|
20240329,131200,4801001355,3905,3910,3910,3905,18463
|
|
20240329,131100,4728897915,3910,3910,3915,3905,4144
|
|
20240329,131000,4712695195,3910,3915,3920,3910,14826
|
|
20240329,130900,4654719520,3910,3915,3930,3910,8330
|
|
20240329,130800,4622049705,3910,3920,3920,3910,3358
|
|
20240329,130700,4608918060,3920,3920,3920,3915,11550
|
|
20240329,130600,4563693310,3920,3920,3920,3920,3355
|
|
20240329,130500,4550541710,3915,3915,3920,3915,4409
|
|
20240329,130400,4533277500,3915,3925,3925,3915,3639
|
|
20240329,130300,4519012530,3920,3920,3925,3920,3293
|
|
20240329,130200,4506103945,3920,3915,3920,3915,5141
|
|
20240329,130100,4485953545,3915,3915,3915,3915,1140
|
|
20240329,130000,4481490445,3910,3915,3915,3910,1068
|
|
20240329,125900,4477313810,3910,3920,3920,3910,4084
|
|
20240329,125800,4461327830,3915,3920,3925,3915,10187
|
|
20240329,125700,4421384730,3920,3925,3925,3920,4449
|
|
20240329,125600,4403942700,3925,3925,3925,3920,5921
|
|
20240329,125500,4380704920,3925,3920,3925,3920,832
|
|
20240329,125400,4377440445,3920,3920,3925,3920,530
|
|
20240329,125300,4375362795,3920,3920,3925,3920,2422
|
|
20240329,125200,4365868540,3920,3920,3925,3920,5097
|
|
20240329,125100,4345885790,3920,3910,3920,3910,10745
|
|
20240329,125000,4303829415,3910,3910,3910,3910,1388
|
|
20240329,124900,4298402335,3910,3915,3915,3910,12705
|
|
20240329,124800,4248663260,3915,3910,3915,3910,3348
|
|
20240329,124700,4235568835,3915,3915,3915,3910,9914
|
|
20240329,124600,4196771815,3915,3915,3915,3915,4046
|
|
20240329,124500,4180931725,3915,3910,3915,3905,589
|
|
20240329,124400,4178627945,3915,3910,3915,3905,3544
|
|
20240329,124300,4164774765,3905,3910,3915,3905,23414
|
|
20240329,124200,4073266715,3910,3910,3915,3905,28064
|
|
20240329,124100,3963548710,3915,3915,3920,3910,6111
|
|
20240329,124000,3939627740,3915,3910,3915,3905,1681
|
|
20240329,123900,3933048510,3910,3915,3915,3910,22208
|
|
20240329,123800,3846176115,3915,3920,3920,3910,7363
|
|
20240329,123700,3817359055,3920,3930,3930,3920,10399
|
|
20240329,123600,3776559070,3930,3930,3935,3930,18121
|
|
20240329,123500,3705338140,3930,3935,3935,3930,177
|
|
20240329,123400,3704642505,3935,3935,3935,3930,20946
|
|
20240329,123300,3622220305,3940,3935,3940,3935,12697
|
|
20240329,123200,3572238165,3935,3935,3940,3935,416
|
|
20240329,123100,3570601085,3940,3935,3940,3935,1721
|
|
20240329,123000,3563820610,3940,3940,3940,3940,17551
|
|
20240329,122900,3494669670,3940,3945,3945,3940,7216
|
|
20240329,122800,3466219105,3940,3940,3945,3940,1574
|
|
20240329,122700,3460017085,3940,3940,3945,3940,3347
|
|
20240329,122600,3446829880,3940,3945,3945,3940,11907
|
|
20240329,122500,3399857060,3945,3945,3945,3945,752
|
|
20240329,122400,3396890420,3950,3945,3950,3945,5966
|
|
20240329,122300,3373354500,3945,3945,3950,3945,1317
|
|
20240329,122200,3368158460,3945,3945,3945,3945,614
|
|
20240329,122100,3365736230,3950,3945,3950,3945,596
|
|
20240329,122000,3363384915,3945,3950,3950,3945,4786
|
|
20240329,121900,3344503620,3950,3950,3950,3945,2048
|
|
20240329,121800,3336424030,3945,3950,3950,3945,988
|
|
20240329,121700,3332526360,3945,3950,3950,3945,388
|
|
20240329,121600,3330995585,3950,3945,3950,3945,5640
|
|
20240329,121500,3308720290,3945,3940,3945,3940,5582
|
|
20240329,121400,3286701635,3940,3945,3945,3940,588
|
|
20240329,121300,3284384790,3945,3940,3945,3940,12025
|
|
20240329,121200,3237006255,3940,3945,3945,3940,6729
|
|
20240329,121100,3210469965,3950,3945,3950,3945,7707
|
|
20240329,121000,3180065840,3945,3950,3950,3945,2517
|
|
20240329,120900,3170136215,3945,3950,3950,3945,826
|
|
20240329,120800,3166877560,3945,3950,3950,3945,365
|
|
20240329,120700,3165436310,3950,3945,3950,3945,220
|
|
20240329,120600,3164568345,3945,3950,3955,3945,2279
|
|
20240329,120500,3155567940,3955,3950,3955,3950,602
|
|
20240329,120400,3153189990,3950,3945,3950,3945,501
|
|
20240329,120300,3151213540,3945,3945,3950,3945,2553
|
|
20240329,120200,3141141075,3950,3945,3950,3945,334
|
|
20240329,120100,3139822095,3945,3950,3950,3945,188
|
|
20240329,120000,3139080055,3945,3945,3950,3945,630
|
|
20240329,115900,3136594115,3945,3945,3950,3945,1498
|
|
20240329,115800,3130684500,3950,3945,3950,3945,1103
|
|
20240329,115700,3126333080,3950,3950,3950,3945,1545
|
|
20240329,115600,3120237845,3950,3945,3950,3940,3108
|
|
20240329,115500,3107978600,3945,3950,3955,3945,4479
|
|
20240329,115400,3090296615,3955,3960,3960,3950,29038
|
|
20240329,115300,2975517410,3960,3965,3965,3960,11008
|
|
20240329,115200,2931925715,3960,3960,3960,3960,4237
|
|
20240329,115100,2915147195,3960,3970,3970,3960,12949
|
|
20240329,115000,2863816675,3965,3965,3970,3965,512
|
|
20240329,114900,2861786095,3965,3965,3965,3965,446
|
|
20240329,114800,2860017705,3965,3965,3965,3965,249
|
|
20240329,114700,2859030420,3965,3970,3970,3965,1009
|
|
20240329,114600,2855029480,3965,3965,3965,3965,2373
|
|
20240329,114500,2845620535,3965,3965,3965,3965,52
|
|
20240329,114400,2845414355,3965,3965,3970,3965,1789
|
|
20240329,114300,2838320870,3965,3970,3970,3965,1328
|
|
20240329,114200,2833055345,3970,3965,3970,3965,506
|
|
20240329,114100,2831049050,3965,3965,3965,3965,94
|
|
20240329,114000,2830676340,3965,3965,3965,3965,968
|
|
20240329,113900,2826838220,3965,3965,3965,3965,2457
|
|
20240329,113800,2817096215,3965,3965,3965,3965,60
|
|
20240329,113700,2816858315,3965,3970,3970,3965,2758
|
|
20240329,113600,2805919970,3970,3970,3970,3970,2019
|
|
20240329,113500,2797904540,3970,3970,3970,3965,1617
|
|
20240329,113400,2791485065,3965,3970,3970,3965,992
|
|
20240329,113300,2787548935,3970,3975,3975,3965,6006
|
|
20240329,113200,2763702595,3970,3970,3970,3965,1516
|
|
20240329,113100,2757686595,3965,3970,3970,3965,783
|
|
20240329,113000,2754579490,3970,3965,3970,3960,1978
|
|
20240329,112900,2746736210,3960,3960,3960,3960,113
|
|
20240329,112800,2746288730,3960,3960,3965,3960,1487
|
|
20240329,112700,2740400155,3960,3955,3965,3955,1995
|
|
20240329,112600,2732504960,3960,3960,3960,3955,1413
|
|
20240329,112500,2726915285,3955,3955,3960,3955,1028
|
|
20240329,112400,2722848990,3955,3960,3960,3955,7020
|
|
20240329,112300,2695080635,3960,3960,3960,3955,6040
|
|
20240329,112200,2671187235,3955,3955,3960,3955,7873
|
|
20240329,112100,2640012770,3955,3960,3960,3955,699
|
|
20240329,112000,2637247620,3955,3955,3960,3955,5992
|
|
20240329,111900,2613549000,3955,3965,3965,3955,7148
|
|
20240329,111800,2585238675,3965,3965,3970,3960,3834
|
|
20240329,111700,2570044185,3970,3965,3970,3960,1261
|
|
20240329,111600,2565044955,3960,3960,3965,3960,7828
|
|
20240329,111500,2534039895,3965,3965,3965,3960,2413
|
|
20240329,111400,2524477205,3965,3970,3970,3960,2758
|
|
20240329,111300,2513540930,3970,3970,3970,3965,2280
|
|
20240329,111200,2504500425,3970,3975,3975,3965,31361
|
|
20240329,111100,2380023735,3975,3980,3980,3975,3582
|
|
20240329,111000,2365779750,3980,3985,3985,3980,355
|
|
20240329,110900,2364365830,3975,3980,3985,3975,573
|
|
20240329,110800,2362087110,3980,3980,3985,3975,1767
|
|
20240329,110700,2355056095,3980,3980,3980,3975,7933
|
|
20240329,110600,2323522325,3975,3975,3980,3975,548
|
|
20240329,110500,2321343990,3980,3975,3980,3975,1080
|
|
20240329,110400,2317047725,3980,3975,3980,3975,2928
|
|
20240329,110300,2305399580,3980,3980,3980,3980,75
|
|
20240329,110200,2305101080,3985,3985,3985,3980,5147
|
|
20240329,110100,2284615965,3985,3980,3985,3980,2372
|
|
20240329,110000,2275166680,3985,3985,3985,3985,39
|
|
20240329,105900,2275011265,3985,3985,3985,3980,1874
|
|
20240329,105800,2267549735,3980,3985,3985,3980,2910
|
|
20240329,105700,2255967320,3985,3990,3990,3985,11325
|
|
20240329,105600,2210836105,3995,3990,3995,3990,5014
|
|
20240329,105500,2190830195,3990,3990,3990,3985,5791
|
|
20240329,105400,2167724110,3990,3990,3995,3990,579
|
|
20240329,105300,2165413650,3990,3995,4000,3990,3743
|
|
20240329,105200,2150478770,3990,4000,4000,3990,61
|
|
20240329,105100,2150235360,4005,4005,4005,4005,306
|
|
20240329,105000,2149009830,3990,3995,4005,3990,2558
|
|
20240329,104900,2138779525,3990,3990,4005,3990,1365
|
|
20240329,104800,2133330715,3990,3995,4005,3990,1143
|
|
20240329,104700,2128757730,3995,3995,3995,3990,4448
|
|
20240329,104600,2110990375,3995,3995,4000,3995,3222
|
|
20240329,104500,2098108300,4000,3995,4000,3995,5807
|
|
20240329,104400,2074884250,3995,3995,3995,3990,946
|
|
20240329,104300,2071109050,3995,3990,3995,3990,513
|
|
20240329,104200,2069062060,3995,3995,3995,3990,557
|
|
20240329,104100,2066836895,3995,3995,4000,3995,11467
|
|
20240329,104000,2021026225,3995,3995,3995,3995,171
|
|
20240329,103900,2020343080,4000,3995,4000,3990,1224
|
|
20240329,103800,2015456760,3995,3995,3995,3990,333
|
|
20240329,103700,2014126980,3995,4000,4000,3990,1654
|
|
20240329,103600,2007519100,3995,4005,4005,3995,7318
|
|
20240329,103500,1978244680,4005,4010,4015,4005,5508
|
|
20240329,103400,1956168620,4015,4010,4015,4010,403
|
|
20240329,103300,1954552535,4015,4015,4015,4015,3931
|
|
20240329,103200,1938769570,4015,4015,4015,4015,811
|
|
20240329,103100,1935513405,4015,4015,4015,4010,2463
|
|
20240329,103000,1925624465,4015,4010,4015,4010,1499
|
|
20240329,102900,1919607745,4010,4010,4010,4010,0
|
|
20240329,102800,1919607745,4010,4010,4010,4010,153
|
|
20240329,102700,1918994215,4010,4015,4015,4010,1191
|
|
20240329,102600,1914218255,4015,4020,4020,4015,2221
|
|
20240329,102500,1905290935,4015,4015,4020,4015,957
|
|
20240329,102400,1901448565,4010,4020,4020,4010,878
|
|
20240329,102300,1897927255,4020,4010,4020,4010,2788
|
|
20240329,102200,1886724525,4015,4010,4015,4005,3378
|
|
20240329,102100,1873169720,4010,4005,4010,4005,832
|
|
20240329,102000,1869837555,4005,4005,4005,4000,712
|
|
20240329,101900,1866988140,4005,3995,4005,3995,5385
|
|
20240329,101800,1845448380,4000,4000,4005,4000,2162
|
|
20240329,101700,1836800375,4000,3990,4000,3990,1183
|
|
20240329,101600,1832079640,3990,3995,4000,3990,1057
|
|
20240329,101500,1827858170,4000,3995,4000,3995,3508
|
|
20240329,101400,1813831970,4000,3995,4000,3995,411
|
|
20240329,101300,1812189990,3990,3990,3995,3990,1380
|
|
20240329,101200,1806683045,3990,3990,3990,3985,1351
|
|
20240329,101100,1801296815,3985,3990,3990,3970,7261
|
|
20240329,101000,1772406845,3990,3990,3990,3980,30501
|
|
20240329,100900,1650999785,3985,3995,4000,3980,31025
|
|
20240329,100800,1527248245,3995,3995,4000,3995,625
|
|
20240329,100700,1524751175,3995,4000,4000,3995,6216
|
|
20240329,100600,1499915030,4000,4000,4000,3995,8576
|
|
20240329,100500,1465613680,3995,4000,4000,3995,3383
|
|
20240329,100400,1452088560,4000,3990,4000,3990,2705
|
|
20240329,100300,1441274510,3995,3995,3995,3990,6144
|
|
20240329,100200,1416731495,4000,4005,4005,4000,4585
|
|
20240329,100100,1398391465,4000,3995,4005,3995,9445
|
|
20240329,100000,1360614115,3995,4005,4005,3995,2960
|
|
20240329,095900,1348775230,4005,4005,4005,4005,1
|
|
20240329,095800,1348771225,4010,4000,4010,3995,11570
|
|
20240329,095700,1302489365,4005,3995,4005,3995,3678
|
|
20240329,095600,1287781000,3995,4000,4000,3995,10142
|
|
20240329,095500,1247218815,4000,4000,4000,3995,2870
|
|
20240329,095400,1235741195,3995,3995,4000,3995,1574
|
|
20240329,095300,1229451315,3995,4005,4005,3985,6692
|
|
20240329,095200,1202712675,3995,4015,4015,3995,48704
|
|
20240329,095100,1007768475,4015,4010,4015,4010,248
|
|
20240329,095000,1006773615,4015,4015,4015,4010,1216
|
|
20240329,094900,1001896140,4010,4015,4015,4010,5445
|
|
20240329,094800,980059470,4015,4005,4015,4005,1827
|
|
20240329,094700,972733170,4010,4005,4010,4005,133
|
|
20240329,094600,972200395,4005,4010,4010,4005,2583
|
|
20240329,094500,961855475,4005,4010,4010,4005,1316
|
|
20240329,094400,956583865,4010,4010,4010,4005,6146
|
|
20240329,094300,931963965,4010,4010,4015,4005,1904
|
|
20240329,094200,924330610,4010,4015,4015,4010,4055
|
|
20240329,094100,908069750,4015,4010,4015,4010,4659
|
|
20240329,094000,889387100,4010,4015,4015,4010,358
|
|
20240329,093900,887951495,4015,4010,4015,4010,252
|
|
20240329,093800,886940815,4010,4015,4015,4010,454
|
|
20240329,093700,885120260,4015,4015,4015,4010,1178
|
|
20240329,093600,880396115,4015,4010,4020,4010,439
|
|
20240329,093500,878633820,4010,4015,4015,4010,159
|
|
20240329,093400,877995990,4010,4010,4015,4010,1431
|
|
20240329,093300,872254930,4005,4005,4010,4005,1868
|
|
20240329,093200,864770050,4005,4010,4010,4005,114
|
|
20240329,093100,864313475,4005,4005,4010,4005,4946
|
|
20240329,093000,844487095,4005,4010,4010,4005,633
|
|
20240329,092900,841951835,4005,4005,4010,4005,9992
|
|
20240329,092800,801933870,4005,4015,4015,4005,5534
|
|
20240329,092700,779758865,4015,4010,4015,4005,1137
|
|
20240329,092600,775205085,4005,4015,4015,4005,17028
|
|
20240329,092500,706900000,4015,4010,4015,4010,1630
|
|
20240329,092400,700355555,4010,4015,4015,4010,3722
|
|
20240329,092300,685412450,4015,4020,4020,4015,3096
|
|
20240329,092200,672981740,4020,4020,4020,4020,1547
|
|
20240329,092100,666762800,4025,4020,4025,4020,1702
|
|
20240329,092000,659920425,4020,4025,4025,4020,252
|
|
20240329,091900,658907150,4025,4015,4025,4015,4451
|
|
20240329,091800,641017250,4010,4025,4025,4010,20916
|
|
20240329,091700,557033680,4025,4025,4030,4025,810
|
|
20240329,091600,553773385,4025,4020,4025,4020,2042
|
|
20240329,091500,545555155,4020,4025,4025,4020,2972
|
|
20240329,091400,533600130,4025,4025,4025,4020,7602
|
|
20240329,091300,503013235,4020,4025,4025,4020,5178
|
|
20240329,091200,482175910,4025,4030,4035,4025,2813
|
|
20240329,091100,470845185,4030,4030,4035,4030,1871
|
|
20240329,091000,463303815,4035,4040,4040,4035,1906
|
|
20240329,090900,455610480,4040,4045,4045,4040,13053
|
|
20240329,090800,402843770,4045,4045,4050,4040,3807
|
|
20240329,090700,387445125,4050,4050,4060,4050,6304
|
|
20240329,090600,361880880,4050,4050,4060,4045,3795
|
|
20240329,090500,346496050,4050,4035,4050,4030,22769
|
|
20240329,090400,254377000,4040,4040,4040,4035,1640
|
|
20240329,090300,247751970,4040,4035,4050,4030,6776
|
|
20240329,090200,220347410,4045,4025,4045,4025,14188
|
|
20240329,090100,163063280,4020,4025,4025,4015,10733
|
|
20240329,090000,119921730,4025,4025,4030,4020,28503
|