661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195800,4990523950,7970,7970,7970,7970,26052
|
|
20240322,195700,4990523950,7970,7970,7970,7970,0
|
|
20240322,195600,4990523950,7970,7970,7970,7970,0
|
|
20240322,195500,4990523950,7970,7970,7970,7970,0
|
|
20240322,195400,4990523950,7970,7970,7970,7970,0
|
|
20240322,195300,4990523950,7970,7970,7970,7970,0
|
|
20240322,195200,4990523950,7970,7970,7970,7970,0
|
|
20240322,195100,4990523950,7970,7970,7970,7970,0
|
|
20240322,195000,4990523950,7970,7970,7970,7970,0
|
|
20240322,194900,4990523950,7970,7970,7970,7970,0
|
|
20240322,194800,4990523950,7970,7970,7970,7970,0
|
|
20240322,194700,4990523950,7970,7970,7970,7970,0
|
|
20240322,194600,4990523950,7970,7970,7970,7970,0
|
|
20240322,194500,4990523950,7970,7970,7970,7970,0
|
|
20240322,194400,4990523950,7970,7970,7970,7970,0
|
|
20240322,194300,4990523950,7970,7970,7970,7970,0
|
|
20240322,194200,4990523950,7970,7970,7970,7970,0
|
|
20240322,194100,4990523950,7970,7970,7970,7970,0
|
|
20240322,194000,4990523950,7970,7970,7970,7970,0
|
|
20240322,193900,4990523950,7970,7970,7970,7970,0
|
|
20240322,193800,4990523950,7970,7970,7970,7970,0
|
|
20240322,193700,4990523950,7970,7970,7970,7970,0
|
|
20240322,193600,4990523950,7970,7970,7970,7970,0
|
|
20240322,193500,4990523950,7970,7970,7970,7970,0
|
|
20240322,193400,4990523950,7970,7970,7970,7970,0
|
|
20240322,193300,4990523950,7970,7970,7970,7970,0
|
|
20240322,193200,4990523950,7970,7970,7970,7970,0
|
|
20240322,193100,4990523950,7970,7970,7970,7970,0
|
|
20240322,193000,4990523950,7970,7970,7970,7970,0
|
|
20240322,192900,4990523950,7970,7970,7970,7970,0
|
|
20240322,192800,4990523950,7970,7970,7970,7970,26052
|
|
20240322,192700,4990523950,7970,7970,7970,7970,0
|
|
20240322,192600,4990523950,7970,7970,7970,7970,0
|
|
20240322,192500,4990523950,7970,7970,7970,7970,0
|
|
20240322,192400,4990523950,7970,7970,7970,7970,0
|
|
20240322,192300,4990523950,7970,7970,7970,7970,0
|
|
20240322,192200,4990523950,7970,7970,7970,7970,0
|
|
20240322,192100,4990523950,7970,7970,7970,7970,0
|
|
20240322,192000,4990523950,7970,7970,7970,7970,0
|
|
20240322,191900,4990523950,7970,7970,7970,7970,0
|
|
20240322,191800,4990523950,7970,7970,7970,7970,0
|
|
20240322,191700,4990523950,7970,7970,7970,7970,0
|
|
20240322,191600,4990523950,7970,7970,7970,7970,0
|
|
20240322,191500,4990523950,7970,7970,7970,7970,0
|
|
20240322,191400,4990523950,7970,7970,7970,7970,0
|
|
20240322,191300,4990523950,7970,7970,7970,7970,0
|
|
20240322,191200,4990523950,7970,7970,7970,7970,0
|
|
20240322,191100,4990523950,7970,7970,7970,7970,0
|
|
20240322,191000,4990523950,7970,7970,7970,7970,0
|
|
20240322,190900,4990523950,7970,7970,7970,7970,0
|
|
20240322,190800,4990523950,7970,7970,7970,7970,0
|
|
20240322,190700,4990523950,7970,7970,7970,7970,0
|
|
20240322,190600,4990523950,7970,7970,7970,7970,0
|
|
20240322,190500,4990523950,7970,7970,7970,7970,0
|
|
20240322,190400,4990523950,7970,7970,7970,7970,0
|
|
20240322,190300,4990523950,7970,7970,7970,7970,0
|
|
20240322,190200,4990523950,7970,7970,7970,7970,0
|
|
20240322,190100,4990523950,7970,7970,7970,7970,0
|
|
20240322,190000,4990523950,7970,7970,7970,7970,0
|
|
20240322,185900,4990523950,7970,7970,7970,7970,0
|
|
20240322,185800,4990523950,7970,7970,7970,7970,26052
|
|
20240322,185700,4990523950,7970,7970,7970,7970,0
|
|
20240322,185600,4990523950,7970,7970,7970,7970,0
|
|
20240322,185500,4990523950,7970,7970,7970,7970,0
|
|
20240322,185400,4990523950,7970,7970,7970,7970,0
|
|
20240322,185300,4990523950,7970,7970,7970,7970,0
|
|
20240322,185200,4990523950,7970,7970,7970,7970,0
|
|
20240322,185100,4990523950,7970,7970,7970,7970,0
|
|
20240322,185000,4990523950,7970,7970,7970,7970,0
|
|
20240322,184900,4990523950,7970,7970,7970,7970,0
|
|
20240322,184800,4990523950,7970,7970,7970,7970,0
|
|
20240322,184700,4990523950,7970,7970,7970,7970,0
|
|
20240322,184600,4990523950,7970,7970,7970,7970,0
|
|
20240322,184500,4990523950,7970,7970,7970,7970,0
|
|
20240322,184400,4990523950,7970,7970,7970,7970,0
|
|
20240322,184300,4990523950,7970,7970,7970,7970,0
|
|
20240322,184200,4990523950,7970,7970,7970,7970,0
|
|
20240322,184100,4990523950,7970,7970,7970,7970,0
|
|
20240322,184000,4990523950,7970,7970,7970,7970,0
|
|
20240322,183900,4990523950,7970,7970,7970,7970,0
|
|
20240322,183800,4990523950,7970,7970,7970,7970,0
|
|
20240322,183700,4990523950,7970,7970,7970,7970,0
|
|
20240322,183600,4990523950,7970,7970,7970,7970,0
|
|
20240322,183500,4990523950,7970,7970,7970,7970,0
|
|
20240322,183400,4990523950,7970,7970,7970,7970,0
|
|
20240322,183300,4990523950,7970,7970,7970,7970,0
|
|
20240322,183200,4990523950,7970,7970,7970,7970,0
|
|
20240322,183100,4990523950,7970,7970,7970,7970,0
|
|
20240322,183000,4990523950,7970,7970,7970,7970,0
|
|
20240322,182900,4990523950,7970,7970,7970,7970,0
|
|
20240322,182800,4990523950,7970,7970,7970,7970,26052
|
|
20240322,182700,4990523950,7970,7970,7970,7970,0
|
|
20240322,182600,4990523950,7970,7970,7970,7970,0
|
|
20240322,182500,4990523950,7970,7970,7970,7970,0
|
|
20240322,182400,4990523950,7970,7970,7970,7970,0
|
|
20240322,182300,4990523950,7970,7970,7970,7970,0
|
|
20240322,182200,4990523950,7970,7970,7970,7970,0
|
|
20240322,182100,4990523950,7970,7970,7970,7970,0
|
|
20240322,182000,4990523950,7970,7970,7970,7970,0
|
|
20240322,181900,4990523950,7970,7970,7970,7970,0
|
|
20240322,181800,4990523950,7970,7970,7970,7970,0
|
|
20240322,181700,4990523950,7970,7970,7970,7970,0
|
|
20240322,181600,4990523950,7970,7970,7970,7970,0
|
|
20240322,181500,4990523950,7970,7970,7970,7970,0
|
|
20240322,181400,4990523950,7970,7970,7970,7970,0
|
|
20240322,181300,4990523950,7970,7970,7970,7970,0
|
|
20240322,181200,4990523950,7970,7970,7970,7970,0
|
|
20240322,181100,4990523950,7970,7970,7970,7970,0
|
|
20240322,181000,4990523950,7970,7970,7970,7970,0
|
|
20240322,180900,4990523950,7970,7970,7970,7970,0
|
|
20240322,180800,4990523950,7970,7970,7970,7970,0
|
|
20240322,180700,4990523950,7970,7970,7970,7970,0
|
|
20240322,180600,4990523950,7970,7970,7970,7970,0
|
|
20240322,180500,4990523950,7970,7970,7970,7970,0
|
|
20240322,180400,4990523950,7970,7970,7970,7970,0
|
|
20240322,180300,4990523950,7970,7970,7970,7970,0
|
|
20240322,180200,4990523950,7970,7970,7970,7970,0
|
|
20240322,180100,4990523950,7970,7970,7970,7970,0
|
|
20240322,180000,4990523950,7970,7970,7970,7970,0
|
|
20240322,175900,4990523950,7970,7970,7970,7970,0
|
|
20240322,175800,4990523950,7970,7970,7970,7970,26052
|
|
20240322,175700,4990523950,7970,7970,7970,7970,0
|
|
20240322,175600,4990523950,7970,7970,7970,7970,0
|
|
20240322,175500,4990523950,7970,7970,7970,7970,0
|
|
20240322,175400,4990523950,7970,7970,7970,7970,0
|
|
20240322,175300,4990523950,7970,7970,7970,7970,0
|
|
20240322,175200,4990523950,7970,7970,7970,7970,0
|
|
20240322,175100,4990523950,7970,7970,7970,7970,0
|
|
20240322,175000,4990523950,7970,7970,7970,7970,0
|
|
20240322,174900,4990523950,7970,7970,7970,7970,0
|
|
20240322,174800,4990523950,7970,7970,7970,7970,0
|
|
20240322,174700,4990523950,7970,7970,7970,7970,0
|
|
20240322,174600,4990523950,7970,7970,7970,7970,0
|
|
20240322,174500,4990523950,7970,7970,7970,7970,0
|
|
20240322,174400,4990523950,7970,7970,7970,7970,0
|
|
20240322,174300,4990523950,7970,7970,7970,7970,0
|
|
20240322,174200,4990523950,7970,7970,7970,7970,0
|
|
20240322,174100,4990523950,7970,7970,7970,7970,0
|
|
20240322,174000,4990523950,7970,7970,7970,7970,0
|
|
20240322,173900,4990523950,7970,7970,7970,7970,0
|
|
20240322,173800,4990523950,7970,7970,7970,7970,0
|
|
20240322,173700,4990523950,7970,7970,7970,7970,0
|
|
20240322,173600,4990523950,7970,7970,7970,7970,0
|
|
20240322,173500,4990523950,7970,7970,7970,7970,0
|
|
20240322,173400,4990523950,7970,7970,7970,7970,0
|
|
20240322,173300,4990523950,7970,7970,7970,7970,0
|
|
20240322,173200,4990523950,7970,7970,7970,7970,0
|
|
20240322,173100,4990523950,7970,7970,7970,7970,0
|
|
20240322,173000,4990523950,7970,7970,7970,7970,0
|
|
20240322,172900,4990523950,7970,7970,7970,7970,0
|
|
20240322,172800,4990523950,7970,7970,7970,7970,26052
|
|
20240322,172700,4990523950,7970,7970,7970,7970,0
|
|
20240322,172600,4990523950,7970,7970,7970,7970,0
|
|
20240322,172500,4990523950,7970,7970,7970,7970,0
|
|
20240322,172400,4990523950,7970,7970,7970,7970,0
|
|
20240322,172300,4990523950,7970,7970,7970,7970,0
|
|
20240322,172200,4990523950,7970,7970,7970,7970,0
|
|
20240322,172100,4990523950,7970,7970,7970,7970,0
|
|
20240322,172000,4990523950,7970,7970,7970,7970,0
|
|
20240322,171900,4990523950,7970,7970,7970,7970,0
|
|
20240322,171800,4990523950,7970,7970,7970,7970,0
|
|
20240322,171700,4990523950,7970,7970,7970,7970,0
|
|
20240322,171600,4990523950,7970,7970,7970,7970,0
|
|
20240322,171500,4990523950,7970,7970,7970,7970,0
|
|
20240322,171400,4990523950,7970,7970,7970,7970,0
|
|
20240322,171300,4990523950,7970,7970,7970,7970,0
|
|
20240322,171200,4990523950,7970,7970,7970,7970,0
|
|
20240322,171100,4990523950,7970,7970,7970,7970,0
|
|
20240322,171000,4990523950,7970,7970,7970,7970,0
|
|
20240322,170900,4990523950,7970,7970,7970,7970,0
|
|
20240322,170800,4990523950,7970,7970,7970,7970,0
|
|
20240322,170700,4990523950,7970,7970,7970,7970,0
|
|
20240322,170600,4990523950,7970,7970,7970,7970,0
|
|
20240322,170500,4990523950,7970,7970,7970,7970,0
|
|
20240322,170400,4990523950,7970,7970,7970,7970,0
|
|
20240322,170300,4990523950,7970,7970,7970,7970,0
|
|
20240322,170200,4990523950,7970,7970,7970,7970,0
|
|
20240322,170100,4990523950,7970,7970,7970,7970,0
|
|
20240322,170000,4990523950,7970,7970,7970,7970,0
|
|
20240322,165900,4990523950,7970,7970,7970,7970,0
|
|
20240322,165800,4990523950,7970,7970,7970,7970,26052
|
|
20240322,165700,4990523950,7970,7970,7970,7970,0
|
|
20240322,165600,4990523950,7970,7970,7970,7970,0
|
|
20240322,165500,4990523950,7970,7970,7970,7970,0
|
|
20240322,165400,4990523950,7970,7970,7970,7970,0
|
|
20240322,165300,4990523950,7970,7970,7970,7970,0
|
|
20240322,165200,4990523950,7970,7970,7970,7970,0
|
|
20240322,165100,4990523950,7970,7970,7970,7970,0
|
|
20240322,165000,4990523950,7970,7970,7970,7970,0
|
|
20240322,164900,4990523950,7970,7970,7970,7970,0
|
|
20240322,164800,4990523950,7970,7970,7970,7970,0
|
|
20240322,164700,4990523950,7970,7970,7970,7970,0
|
|
20240322,164600,4990523950,7970,7970,7970,7970,0
|
|
20240322,164500,4990523950,7970,7970,7970,7970,0
|
|
20240322,164400,4990523950,7970,7970,7970,7970,0
|
|
20240322,164300,4990523950,7970,7970,7970,7970,0
|
|
20240322,164200,4990523950,7970,7970,7970,7970,0
|
|
20240322,164100,4990523950,7970,7970,7970,7970,0
|
|
20240322,164000,4990523950,7970,7970,7970,7970,0
|
|
20240322,163900,4990523950,7970,7970,7970,7970,0
|
|
20240322,163800,4990523950,7970,7970,7970,7970,0
|
|
20240322,163700,4990523950,7970,7970,7970,7970,0
|
|
20240322,163600,4990523950,7970,7970,7970,7970,0
|
|
20240322,163500,4990523950,7970,7970,7970,7970,0
|
|
20240322,163400,4990523950,7970,7970,7970,7970,0
|
|
20240322,163300,4990523950,7970,7970,7970,7970,0
|
|
20240322,163200,4990523950,7970,7970,7970,7970,0
|
|
20240322,163100,4990523950,7970,7970,7970,7970,0
|
|
20240322,163000,4990523950,7970,7970,7970,7970,0
|
|
20240322,162900,4990523950,7970,7970,7970,7970,0
|
|
20240322,162800,4990523950,7970,7970,7970,7970,26052
|
|
20240322,162700,4990523950,7970,7970,7970,7970,0
|
|
20240322,162600,4990523950,7970,7970,7970,7970,0
|
|
20240322,162500,4990523950,7970,7970,7970,7970,0
|
|
20240322,162400,4990523950,7970,7970,7970,7970,0
|
|
20240322,162300,4990523950,7970,7970,7970,7970,0
|
|
20240322,162200,4990523950,7970,7970,7970,7970,0
|
|
20240322,162100,4990523950,7970,7970,7970,7970,0
|
|
20240322,162000,4990523950,7970,7970,7970,7970,0
|
|
20240322,161900,4990523950,7970,7970,7970,7970,0
|
|
20240322,161800,4990523950,7970,7970,7970,7970,0
|
|
20240322,161700,4990523950,7970,7970,7970,7970,0
|
|
20240322,161600,4990523950,7970,7970,7970,7970,0
|
|
20240322,161500,4990523950,7970,7970,7970,7970,0
|
|
20240322,161400,4990523950,7970,7970,7970,7970,0
|
|
20240322,161300,4990523950,7970,7970,7970,7970,0
|
|
20240322,161200,4990523950,7970,7970,7970,7970,0
|
|
20240322,161100,4990523950,7970,7970,7970,7970,0
|
|
20240322,161000,4990523950,7970,7970,7970,7970,0
|
|
20240322,160900,4990523950,7970,7970,7970,7970,0
|
|
20240322,160800,4990523950,7970,7970,7970,7970,0
|
|
20240322,160700,4990523950,7970,7970,7970,7970,0
|
|
20240322,160600,4990523950,7970,7970,7970,7970,0
|
|
20240322,160500,4990523950,7970,7970,7970,7970,0
|
|
20240322,160400,4990523950,7970,7970,7970,7970,0
|
|
20240322,160300,4990523950,7970,7970,7970,7970,0
|
|
20240322,160200,4990523950,7970,7970,7970,7970,0
|
|
20240322,160100,4990523950,7970,7970,7970,7970,0
|
|
20240322,160000,4990523950,7970,7970,7970,7970,0
|
|
20240322,155900,4990523950,7970,7970,7970,7970,0
|
|
20240322,155800,4990523950,7970,7970,7970,7970,26052
|
|
20240322,155700,4990523950,7970,7970,7970,7970,0
|
|
20240322,155600,4990523950,7970,7970,7970,7970,0
|
|
20240322,155500,4990523950,7970,7970,7970,7970,0
|
|
20240322,155400,4990523950,7970,7970,7970,7970,0
|
|
20240322,155300,4990523950,7970,7970,7970,7970,0
|
|
20240322,155200,4990523950,7970,7970,7970,7970,0
|
|
20240322,155100,4990523950,7970,7970,7970,7970,0
|
|
20240322,155000,4990523950,7970,7970,7970,7970,0
|
|
20240322,154900,4990523950,7970,7970,7970,7970,0
|
|
20240322,154800,4990523950,7970,7970,7970,7970,0
|
|
20240322,154700,4990523950,7970,7970,7970,7970,0
|
|
20240322,154600,4990523950,7970,7970,7970,7970,0
|
|
20240322,154500,4990523950,7970,7970,7970,7970,0
|
|
20240322,154400,4990523950,7970,7970,7970,7970,0
|
|
20240322,154300,4990523950,7970,7970,7970,7970,0
|
|
20240322,154200,4990523950,7970,7970,7970,7970,0
|
|
20240322,154100,4990523950,7970,7970,7970,7970,0
|
|
20240322,154000,4990523950,7970,7970,7970,7970,0
|
|
20240322,153900,4990523950,7970,7970,7970,7970,0
|
|
20240322,153800,4990523950,7970,7970,7970,7970,0
|
|
20240322,153700,4990523950,7970,7970,7970,7970,0
|
|
20240322,153600,4990523950,7970,7970,7970,7970,0
|
|
20240322,153500,4990523950,7970,7970,7970,7970,0
|
|
20240322,153400,4990523950,7970,7970,7970,7970,0
|
|
20240322,153300,4990523950,7970,7970,7970,7970,0
|
|
20240322,153200,4990523950,7970,7970,7970,7970,0
|
|
20240322,153100,4990523950,7970,7970,7970,7970,0
|
|
20240322,153000,4990523950,7970,7970,7970,7970,26052
|
|
20240322,152900,4782889510,7980,7980,7980,7980,0
|
|
20240322,152800,4782889510,7980,7980,7980,7980,0
|
|
20240322,152700,4782889510,7980,7980,7980,7980,0
|
|
20240322,152600,4782889510,7980,7980,7980,7980,0
|
|
20240322,152500,4782889510,7980,7980,7980,7980,0
|
|
20240322,152400,4782889510,7980,7980,7980,7980,0
|
|
20240322,152300,4782889510,7980,7980,7980,7980,0
|
|
20240322,152200,4782889510,7980,7980,7980,7980,0
|
|
20240322,152100,4782889510,7980,7980,7980,7980,0
|
|
20240322,152000,4782889510,7980,7980,7980,7980,0
|
|
20240322,151900,4782889510,7980,7990,7990,7980,8692
|
|
20240322,151800,4713520810,7980,7990,7990,7980,1351
|
|
20240322,151700,4702727160,7990,7990,8000,7990,1461
|
|
20240322,151600,4691049290,7990,7990,7990,7980,1719
|
|
20240322,151500,4677325660,7990,7990,7990,7980,2807
|
|
20240322,151400,4654911660,7980,7990,8000,7980,2464
|
|
20240322,151300,4635224990,8000,8000,8000,7990,623
|
|
20240322,151200,4630242110,7990,7990,8000,7980,3019
|
|
20240322,151100,4606121550,7990,7990,7990,7980,1445
|
|
20240322,151000,4594582950,7990,7980,7990,7980,616
|
|
20240322,150900,4589665390,7980,7980,7990,7980,440
|
|
20240322,150800,4586151580,7990,7980,7990,7980,344
|
|
20240322,150700,4583404880,7990,7990,8000,7980,2501
|
|
20240322,150600,4563433020,7990,7990,7990,7980,1174
|
|
20240322,150500,4554056450,7990,7990,7990,7980,2016
|
|
20240322,150400,4537953690,7990,7980,7990,7980,1316
|
|
20240322,150300,4527441050,7980,7990,7990,7980,892
|
|
20240322,150200,4520322240,7990,7990,7990,7980,772
|
|
20240322,150100,4514156440,7990,7990,7990,7980,789
|
|
20240322,150000,4507853500,7980,7980,7990,7980,331
|
|
20240322,145900,4505210490,7980,7990,7990,7980,2404
|
|
20240322,145800,4486006290,7990,7980,7990,7980,2057
|
|
20240322,145700,4469590200,7990,7990,7990,7980,591
|
|
20240322,145600,4464871940,7990,7980,7990,7980,2586
|
|
20240322,145500,4444217910,7980,7980,7990,7980,1746
|
|
20240322,145400,4430284560,7980,7990,7990,7980,1052
|
|
20240322,145300,4421888960,7980,7980,7990,7980,562
|
|
20240322,145200,4417403080,7990,7980,7990,7980,501
|
|
20240322,145100,4413403710,7990,7990,7990,7980,1395
|
|
20240322,145000,4402260370,7980,7980,7990,7980,1341
|
|
20240322,144900,4391548870,7990,7980,7990,7980,283
|
|
20240322,144800,4389290470,7980,7980,7990,7980,1625
|
|
20240322,144700,4376321870,7980,7980,7990,7980,279
|
|
20240322,144600,4374095250,7990,7990,7990,7980,1414
|
|
20240322,144500,4362803320,7990,7980,7990,7980,574
|
|
20240322,144400,4358218420,7990,7980,7990,7980,488
|
|
20240322,144300,4354323410,7990,7990,7990,7980,1838
|
|
20240322,144200,4339639620,7990,7990,8000,7990,1301
|
|
20240322,144100,4329243180,7990,7990,8000,7990,1004
|
|
20240322,144000,4321221110,7990,7990,8000,7980,2590
|
|
20240322,143900,4300527650,7990,7990,8000,7990,124
|
|
20240322,143800,4299536880,7990,7990,7990,7980,1039
|
|
20240322,143700,4291236480,7990,7990,7990,7980,388
|
|
20240322,143600,4288138410,7990,7990,7990,7980,411
|
|
20240322,143500,4284858240,7980,7990,7990,7980,617
|
|
20240322,143400,4279929370,7990,8000,8000,7990,2541
|
|
20240322,143300,4259626400,7990,8000,8000,7990,5259
|
|
20240322,143200,4217592230,8000,8000,8000,7990,137
|
|
20240322,143100,4216497420,7990,8010,8010,7990,5156
|
|
20240322,143000,4175231840,8010,8020,8020,8010,40
|
|
20240322,142900,4174911400,8020,8020,8020,8010,164
|
|
20240322,142800,4173596130,8020,8010,8020,8010,406
|
|
20240322,142700,4170341070,8020,8010,8020,8010,111
|
|
20240322,142600,4169451950,8010,8010,8010,8010,14
|
|
20240322,142500,4169339810,8010,8010,8020,8010,2230
|
|
20240322,142400,4151477390,8010,8010,8010,8010,1257
|
|
20240322,142300,4141408820,8010,8010,8010,8000,1478
|
|
20240322,142200,4129570070,8020,8020,8020,8020,15
|
|
20240322,142100,4129449770,8020,8010,8020,8010,641
|
|
20240322,142000,4124315320,8010,8010,8010,8010,329
|
|
20240322,141900,4121680030,8010,8010,8020,8010,965
|
|
20240322,141800,4113945420,8010,8020,8020,8010,659
|
|
20240322,141700,4108666730,8020,8010,8020,8010,497
|
|
20240322,141600,4104685470,8020,8020,8020,8010,9486
|
|
20240322,141500,4028698340,8020,8020,8020,8010,905
|
|
20240322,141400,4021445240,8020,8020,8020,8010,371
|
|
20240322,141300,4018470820,8010,8010,8020,8010,3423
|
|
20240322,141200,3991041500,8010,8010,8010,8010,90
|
|
20240322,141100,3990320600,8010,8010,8010,8000,1016
|
|
20240322,141000,3982182450,8010,8000,8010,8000,269
|
|
20240322,140900,3980029940,8000,8000,8000,8000,193
|
|
20240322,140800,3978485940,8000,8000,8000,7990,95
|
|
20240322,140700,3977726150,8010,8000,8010,7990,2809
|
|
20240322,140600,3955254340,8000,7990,8000,7990,1128
|
|
20240322,140500,3946231450,7990,7990,8000,7990,1417
|
|
20240322,140400,3934909560,8000,7980,8000,7980,368
|
|
20240322,140300,3931969430,7980,7980,7990,7980,250
|
|
20240322,140200,3929973550,7990,7990,7990,7980,464
|
|
20240322,140100,3926266890,7990,7980,7990,7980,269
|
|
20240322,140000,3924120210,7980,7980,7980,7980,1622
|
|
20240322,135900,3911176650,7970,7980,7990,7970,12194
|
|
20240322,135800,3813901130,7990,7990,8000,7990,310
|
|
20240322,135700,3811424130,7990,7990,8000,7990,602
|
|
20240322,135600,3806613090,7980,7990,8000,7980,1806
|
|
20240322,135500,3792183800,7990,7980,7990,7980,412
|
|
20240322,135400,3788892610,7990,7990,7990,7980,814
|
|
20240322,135300,3782394500,7990,7990,8000,7990,426
|
|
20240322,135200,3778990410,8000,7990,8000,7990,103
|
|
20240322,135100,3778167430,7990,7990,7990,7990,326
|
|
20240322,135000,3775562690,7990,7980,7990,7970,611
|
|
20240322,134900,3770685880,7980,7990,7990,7970,1932
|
|
20240322,134800,3755266720,7990,7980,7990,7980,971
|
|
20240322,134700,3747516400,7980,7980,7980,7970,1161
|
|
20240322,134600,3738252180,7980,7970,7980,7970,1178
|
|
20240322,134500,3728858140,7980,7980,7980,7970,1501
|
|
20240322,134400,3716880750,7980,7980,7990,7970,824
|
|
20240322,134300,3710309880,7980,8000,8000,7980,410
|
|
20240322,134200,3707036630,8000,7990,8000,7970,8669
|
|
20240322,134100,3637866820,7990,7980,7990,7980,524
|
|
20240322,134000,3633680810,7980,7970,7990,7970,2206
|
|
20240322,133900,3616076690,7980,7980,7980,7970,1075
|
|
20240322,133800,3607500820,7980,7980,7980,7970,2096
|
|
20240322,133700,3590791460,7980,7980,7980,7970,6521
|
|
20240322,133600,3538804970,7980,8010,8010,7970,44147
|
|
20240322,133500,3185882720,8010,8010,8010,8010,116
|
|
20240322,133400,3184953560,8000,8010,8010,8000,268
|
|
20240322,133300,3182806900,8010,8000,8010,8000,784
|
|
20240322,133200,3176532930,8000,8010,8010,8000,1201
|
|
20240322,133100,3166921560,8010,8010,8010,8000,51
|
|
20240322,133000,3166513060,8010,8020,8020,8000,49849
|
|
20240322,132900,2767070270,8020,8030,8030,8020,3750
|
|
20240322,132800,2736979670,8030,8030,8030,8020,324
|
|
20240322,132700,2734377960,8020,8040,8040,8020,3067
|
|
20240322,132600,2709752900,8040,8040,8040,8030,75
|
|
20240322,132500,2709150310,8030,8030,8040,8030,579
|
|
20240322,132400,2704500840,8030,8030,8030,8030,14562
|
|
20240322,132300,2587567980,8040,8040,8040,8030,1882
|
|
20240322,132200,2572436710,8030,8040,8040,8030,65
|
|
20240322,132100,2571914120,8040,8040,8040,8030,211
|
|
20240322,132000,2570218320,8040,8040,8040,8040,174
|
|
20240322,131900,2568819360,8040,8040,8040,8030,212
|
|
20240322,131800,2567115750,8040,8040,8040,8030,3442
|
|
20240322,131700,2539442880,8040,8030,8040,8030,125
|
|
20240322,131600,2538438890,8030,8040,8040,8030,287
|
|
20240322,131500,2536131830,8040,8040,8040,8030,249
|
|
20240322,131400,2534130910,8030,8040,8040,8030,1587
|
|
20240322,131300,2521385480,8030,8040,8040,8030,99
|
|
20240322,131200,2520589820,8040,8040,8040,8040,61
|
|
20240322,131100,2520099380,8040,8040,8040,8030,206
|
|
20240322,131000,2518443160,8040,8030,8040,8030,69
|
|
20240322,130900,2517888990,8030,8040,8040,8030,213
|
|
20240322,130800,2516176530,8030,8030,8040,8030,159
|
|
20240322,130700,2514898600,8040,8040,8040,8030,207
|
|
20240322,130600,2513234530,8040,8040,8040,8030,178
|
|
20240322,130500,2511804060,8040,8040,8040,8030,4815
|
|
20240322,130400,2473118530,8040,8040,8040,8030,387
|
|
20240322,130300,2470010360,8040,8030,8040,8030,974
|
|
20240322,130200,2462184450,8030,8030,8040,8030,178
|
|
20240322,130100,2460753920,8030,8040,8040,8030,80
|
|
20240322,130000,2460110770,8040,8040,8040,8030,57
|
|
20240322,125900,2459652500,8040,8040,8040,8030,632
|
|
20240322,125800,2454572350,8040,8030,8040,8030,4
|
|
20240322,125700,2454540200,8040,8040,8040,8030,1282
|
|
20240322,125600,2444233010,8040,8040,8040,8030,1427
|
|
20240322,125500,2432761930,8030,8040,8040,8030,95
|
|
20240322,125400,2431998700,8040,8040,8040,8030,161
|
|
20240322,125300,2430704270,8040,8040,8040,8040,973
|
|
20240322,125200,2422881350,8040,8030,8040,8030,193
|
|
20240322,125100,2421331460,8030,8030,8040,8030,182
|
|
20240322,125000,2419869000,8030,8030,8040,8030,108
|
|
20240322,124900,2419001350,8030,8030,8040,8030,320
|
|
20240322,124800,2416429720,8030,8040,8040,8030,125
|
|
20240322,124700,2415425920,8030,8040,8040,8030,3130
|
|
20240322,124600,2390260870,8030,8040,8040,8030,1109
|
|
20240322,124500,2381355090,8040,8030,8040,8030,136
|
|
20240322,124400,2380262500,8030,8040,8040,8030,3373
|
|
20240322,124300,2353175970,8030,8030,8040,8030,450
|
|
20240322,124200,2349559470,8030,8040,8040,8030,89
|
|
20240322,124100,2348843920,8040,8030,8040,8030,104
|
|
20240322,124000,2348007770,8030,8040,8040,8030,2377
|
|
20240322,123900,2328897240,8040,8040,8050,8030,7153
|
|
20240322,123800,2271447510,8040,8040,8040,8040,224
|
|
20240322,123700,2269646550,8040,8030,8040,8030,1150
|
|
20240322,123600,2260401560,8030,8040,8040,8030,191
|
|
20240322,123500,2258866600,8040,8030,8040,8030,35
|
|
20240322,123400,2258585520,8030,8040,8040,8030,41
|
|
20240322,123300,2258256190,8040,8040,8040,8030,303
|
|
20240322,123200,2255822140,8040,8040,8040,8040,136
|
|
20240322,123100,2254728700,8040,8040,8040,8030,337
|
|
20240322,123000,2252019290,8040,8040,8040,8030,432
|
|
20240322,122900,2248546170,8040,8040,8040,8030,238
|
|
20240322,122800,2246633710,8040,8040,8040,8040,32
|
|
20240322,122700,2246376430,8040,8040,8040,8030,423
|
|
20240322,122600,2242977350,8040,8040,8040,8040,735
|
|
20240322,122500,2237067950,8040,8040,8040,8030,213
|
|
20240322,122400,2235355980,8040,8040,8040,8030,4142
|
|
20240322,122300,2202094360,8040,8040,8040,8030,731
|
|
20240322,122200,2196217410,8040,8040,8040,8040,5270
|
|
20240322,122100,2153846610,8040,8030,8040,8030,286
|
|
20240322,122000,2151549500,8040,8040,8040,8040,172
|
|
20240322,121900,2150166620,8040,8030,8040,8030,49
|
|
20240322,121800,2149772960,8030,8040,8040,8030,237
|
|
20240322,121700,2147869730,8040,8040,8040,8030,151
|
|
20240322,121600,2146655700,8040,8040,8040,8030,60
|
|
20240322,121500,2146173310,8040,8040,8040,8030,98
|
|
20240322,121400,2145385670,8030,8030,8040,8030,311
|
|
20240322,121300,2142887940,8030,8040,8040,8030,95
|
|
20240322,121200,2142124870,8040,8030,8040,8030,79
|
|
20240322,121100,2141489730,8040,8040,8040,8030,136
|
|
20240322,121000,2140397310,8040,8030,8040,8030,109
|
|
20240322,120900,2139521990,8040,8040,8040,8040,2
|
|
20240322,120800,2139505910,8030,8040,8040,8030,171
|
|
20240322,120700,2138132730,8030,8030,8040,8030,60
|
|
20240322,120600,2137650350,8040,8040,8040,8030,392
|
|
20240322,120500,2134500910,8030,8030,8030,8030,2027
|
|
20240322,120400,2118224100,8030,8040,8040,8030,124
|
|
20240322,120300,2117228190,8040,8040,8040,8030,599
|
|
20240322,120200,2112418180,8030,8040,8040,8030,54
|
|
20240322,120100,2111984400,8040,8040,8040,8040,1
|
|
20240322,120000,2111976360,8030,8040,8040,8030,352
|
|
20240322,115900,2109147290,8030,8030,8030,8030,405
|
|
20240322,115800,2105895140,8030,8040,8040,8030,3
|
|
20240322,115700,2105871040,8030,8040,8040,8030,115
|
|
20240322,115600,2104946980,8030,8040,8040,8030,3183
|
|
20240322,115500,2079356140,8040,8040,8040,8040,1366
|
|
20240322,115400,2068373500,8040,8040,8050,8040,71
|
|
20240322,115300,2067802360,8050,8050,8050,8050,31
|
|
20240322,115200,2067552810,8040,8040,8050,8040,190
|
|
20240322,115100,2066023650,8050,8040,8050,8040,108
|
|
20240322,115000,2065155260,8040,8040,8040,8040,513
|
|
20240322,114900,2061030740,8040,8040,8040,8040,28
|
|
20240322,114800,2060805620,8050,8050,8050,8050,2
|
|
20240322,114700,2060789520,8050,8050,8050,8040,12
|
|
20240322,114600,2060692930,8040,8050,8050,8040,314
|
|
20240322,114500,2058165240,8050,8040,8050,8040,753
|
|
20240322,114400,2052110250,8040,8050,8050,8040,5
|
|
20240322,114300,2052070040,8040,8040,8050,8040,461
|
|
20240322,114200,2048359070,8050,8050,8050,8050,172
|
|
20240322,114100,2046974470,8050,8050,8050,8040,585
|
|
20240322,114000,2042265230,8050,8050,8050,8040,378
|
|
20240322,113900,2039224410,8050,8040,8050,8040,70
|
|
20240322,113800,2038661590,8040,8040,8040,8030,841
|
|
20240322,113700,2031900000,8040,8040,8040,8030,13
|
|
20240322,113600,2031795500,8030,8040,8040,8030,62
|
|
20240322,113500,2031297300,8040,8040,8040,8030,604
|
|
20240322,113400,2026441360,8040,8040,8040,8030,122
|
|
20240322,113300,2025460900,8040,8040,8040,8030,275
|
|
20240322,113200,2023251000,8040,8040,8040,8030,178
|
|
20240322,113100,2021820790,8040,8040,8050,8040,517
|
|
20240322,113000,2017664100,8040,8040,8040,8040,223
|
|
20240322,112900,2015871180,8030,8040,8040,8030,79
|
|
20240322,112800,2015236780,8030,8040,8040,8030,366
|
|
20240322,112700,2012296460,8030,8040,8040,8030,146
|
|
20240322,112600,2011123890,8030,8040,8040,8030,345
|
|
20240322,112500,2008351860,8030,8040,8040,8030,418
|
|
20240322,112400,2004991210,8040,8030,8040,8030,456
|
|
20240322,112300,2001325240,8030,8030,8030,8030,328
|
|
20240322,112200,1998691400,8030,8030,8030,8030,117
|
|
20240322,112100,1997751890,8040,8040,8040,8020,697
|
|
20240322,112000,1992154920,8040,8030,8040,8030,58
|
|
20240322,111900,1991689160,8030,8020,8030,8020,479
|
|
20240322,111800,1987843200,8020,8030,8040,8020,1173
|
|
20240322,111700,1978424940,8030,8030,8040,8030,1581
|
|
20240322,111600,1965728900,8030,8040,8040,8030,3695
|
|
20240322,111500,1936057660,8030,8030,8040,8030,274
|
|
20240322,111400,1933857430,8030,8030,8040,8030,4943
|
|
20240322,111300,1894163310,8040,8030,8040,8030,943
|
|
20240322,111200,1886583110,8040,8030,8040,8030,24
|
|
20240322,111100,1886390190,8030,8040,8040,8030,84
|
|
20240322,111000,1885715470,8030,8030,8040,8030,138
|
|
20240322,110900,1884606940,8030,8040,8040,8030,793
|
|
20240322,110800,1878239140,8030,8040,8040,8030,213
|
|
20240322,110700,1876527020,8040,8030,8040,8030,2249
|
|
20240322,110600,1858466250,8030,8040,8050,8030,15727
|
|
20240322,110500,1732026790,8050,8050,8050,8040,119
|
|
20240322,110400,1731068890,8050,8040,8050,8040,3308
|
|
20240322,110300,1704439660,8050,8040,8050,8040,773
|
|
20240322,110200,1698222030,8040,8050,8050,8040,82
|
|
20240322,110100,1697562010,8040,8050,8050,8040,1204
|
|
20240322,110000,1687869850,8050,8050,8060,8050,1208
|
|
20240322,105900,1678145410,8060,8050,8060,8050,19
|
|
20240322,105800,1677992330,8050,8060,8060,8050,127
|
|
20240322,105700,1676969880,8060,8050,8060,8050,14
|
|
20240322,105600,1676857120,8050,8050,8060,8050,36
|
|
20240322,105500,1676567250,8050,8060,8060,8050,790
|
|
20240322,105400,1670207670,8050,8050,8050,8050,280
|
|
20240322,105300,1667953670,8050,8060,8060,8050,98
|
|
20240322,105200,1667164690,8050,8050,8050,8050,1359
|
|
20240322,105100,1656224740,8050,8050,8060,8050,630
|
|
20240322,105000,1651153230,8060,8050,8060,8050,1551
|
|
20240322,104900,1638667670,8050,8050,8050,8050,1399
|
|
20240322,104800,1627405720,8050,8050,8060,8050,1058
|
|
20240322,104700,1618887680,8050,8060,8060,8050,197
|
|
20240322,104600,1617300330,8050,8050,8060,8050,913
|
|
20240322,104500,1609948760,8050,8050,8060,8050,188
|
|
20240322,104400,1608435320,8060,8060,8060,8050,634
|
|
20240322,104300,1603327710,8050,8050,8060,8050,53
|
|
20240322,104200,1602901050,8060,8060,8060,8050,165
|
|
20240322,104100,1601571680,8050,8060,8070,8050,291
|
|
20240322,104000,1599226300,8060,8060,8060,8060,960
|
|
20240322,103900,1591488700,8060,8060,8070,8060,1996
|
|
20240322,103800,1575400670,8070,8070,8070,8060,182
|
|
20240322,103700,1573932890,8060,8060,8070,8060,106
|
|
20240322,103600,1573078520,8070,8060,8070,8060,493
|
|
20240322,103500,1569104920,8060,8080,8080,8060,117
|
|
20240322,103400,1568160730,8070,8060,8070,8050,574
|
|
20240322,103300,1563530100,8060,8060,8060,8050,1516
|
|
20240322,103200,1551311240,8060,8070,8070,8050,4148
|
|
20240322,103100,1517876800,8060,8070,8070,8060,169
|
|
20240322,103000,1516514510,8070,8070,8070,8060,268
|
|
20240322,102900,1514354360,8060,8070,8070,8060,910
|
|
20240322,102800,1507011960,8080,8070,8080,8070,603
|
|
20240322,102700,1502145720,8070,8080,8080,8070,425
|
|
20240322,102600,1498715920,8080,8080,8080,8080,1172
|
|
20240322,102500,1489246160,8080,8080,8090,8080,768
|
|
20240322,102400,1483040550,8080,8080,8090,8080,375
|
|
20240322,102300,1480010540,8080,8080,8080,8080,840
|
|
20240322,102200,1473223340,8080,8070,8080,8070,1120
|
|
20240322,102100,1464179330,8080,8080,8080,8080,110
|
|
20240322,102000,1463290530,8080,8080,8080,8070,1173
|
|
20240322,101900,1453813180,8080,8070,8080,8070,409
|
|
20240322,101800,1450512540,8070,8070,8080,8070,1012
|
|
20240322,101700,1442344680,8070,8070,8080,8070,2384
|
|
20240322,101600,1423105790,8070,8080,8080,8070,608
|
|
20240322,101500,1418194400,8080,8070,8080,8070,137
|
|
20240322,101400,1417088590,8080,8070,8080,8070,1601
|
|
20240322,101300,1404156680,8070,8080,8080,8070,192
|
|
20240322,101200,1402607230,8070,8080,8080,8070,760
|
|
20240322,101100,1396467210,8080,8090,8090,8080,313
|
|
20240322,101000,1393938160,8080,8080,8090,8070,1110
|
|
20240322,100900,1384968690,8080,8080,8080,8080,314
|
|
20240322,100800,1382431570,8070,8080,8080,8070,112
|
|
20240322,100700,1381526620,8070,8080,8080,8070,734
|
|
20240322,100600,1375601130,8080,8080,8090,8080,59
|
|
20240322,100500,1375124300,8080,8090,8090,8080,2454
|
|
20240322,100400,1355294110,8090,8070,8090,8070,2568
|
|
20240322,100300,1334545570,8070,8070,8080,8060,333
|
|
20240322,100200,1331858070,8070,8070,8070,8060,166
|
|
20240322,100100,1330518480,8060,8070,8070,8060,998
|
|
20240322,100000,1322472670,8070,8070,8080,8060,357
|
|
20240322,095900,1319590970,8070,8060,8070,8060,1427
|
|
20240322,095800,1308086470,8060,8070,8070,8060,984
|
|
20240322,095700,1300145900,8070,8060,8070,8060,377
|
|
20240322,095600,1297107200,8060,8060,8060,8060,1055
|
|
20240322,095500,1288603900,8060,8070,8070,8060,1344
|
|
20240322,095400,1277764530,8070,8070,8070,8070,2608
|
|
20240322,095300,1256717970,8050,8060,8070,8050,619
|
|
20240322,095200,1251730090,8060,8060,8060,8060,822
|
|
20240322,095100,1245104770,8060,8070,8070,8060,253
|
|
20240322,095000,1243065380,8070,8070,8070,8060,411
|
|
20240322,094900,1239750650,8060,8070,8070,8060,258
|
|
20240322,094800,1237671060,8060,8060,8070,8050,809
|
|
20240322,094700,1231151380,8060,8060,8060,8050,249
|
|
20240322,094600,1229144450,8050,8060,8060,8050,1012
|
|
20240322,094500,1220988580,8060,8060,8060,8050,993
|
|
20240322,094400,1212987540,8050,8060,8060,8050,158
|
|
20240322,094300,1211714380,8050,8050,8060,8050,2035
|
|
20240322,094200,1195312940,8060,8050,8060,8050,1015
|
|
20240322,094100,1187141580,8050,8060,8060,8050,2169
|
|
20240322,094000,1169680850,8060,8070,8070,8050,499
|
|
20240322,093900,1165660810,8080,8080,8080,8060,1069
|
|
20240322,093800,1157037690,8080,8080,8090,8070,1533
|
|
20240322,093700,1144661930,8080,8080,8100,8080,2414
|
|
20240322,093600,1125133340,8080,8060,8080,8060,222
|
|
20240322,093500,1123341790,8060,8050,8070,8050,554
|
|
20240322,093400,1118876250,8060,8060,8060,8050,788
|
|
20240322,093300,1112527350,8050,8050,8060,8040,1032
|
|
20240322,093200,1104219120,8050,8040,8050,8040,655
|
|
20240322,093100,1098947790,8050,8050,8050,8040,970
|
|
20240322,093000,1091139820,8040,8050,8050,8040,2087
|
|
20240322,092900,1074352010,8040,8050,8050,8040,2438
|
|
20240322,092800,1054738870,8050,8040,8050,8040,588
|
|
20240322,092700,1050010980,8030,8040,8050,8030,3461
|
|
20240322,092600,1022207280,8040,8030,8040,8020,1238
|
|
20240322,092500,1012262800,8030,8030,8030,8020,2048
|
|
20240322,092400,995827540,8030,8030,8030,8020,1892
|
|
20240322,092300,980636740,8040,8030,8040,8020,4017
|
|
20240322,092200,948377700,8030,8030,8040,8020,2816
|
|
20240322,092100,925766360,8030,8030,8040,8020,3495
|
|
20240322,092000,897701880,8040,8050,8050,8030,15647
|
|
20240322,091900,771982640,8040,8050,8050,8040,572
|
|
20240322,091800,767382040,8040,8040,8050,8040,942
|
|
20240322,091700,759803220,8050,8050,8060,8040,2785
|
|
20240322,091600,737384340,8050,8050,8050,8040,5144
|
|
20240322,091500,696004100,8040,8040,8040,8030,2491
|
|
20240322,091400,675977970,8040,8040,8040,8030,2574
|
|
20240322,091300,655284720,8040,8030,8040,8030,1980
|
|
20240322,091200,639366440,8040,8040,8040,8020,5142
|
|
20240322,091100,598075630,8040,8040,8050,8030,7621
|
|
20240322,091000,536800690,8050,8070,8080,8040,13485
|
|
20240322,090900,428180430,8080,8070,8080,8060,3267
|
|
20240322,090800,401800910,8060,8070,8070,8060,4826
|
|
20240322,090700,362875910,8070,8100,8100,8060,6063
|
|
20240322,090600,313923800,8100,8120,8120,8090,7803
|
|
20240322,090500,250720740,8120,8100,8120,8100,1669
|
|
20240322,090400,237177440,8100,8100,8110,8100,1720
|
|
20240322,090300,223235350,8110,8090,8110,8090,1910
|
|
20240322,090200,207778840,8080,8110,8110,8080,6923
|
|
20240322,090100,151739050,8110,8130,8130,8090,9588
|
|
20240322,090000,74000210,8130,8170,8180,8130,9042
|