607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190400,4635512190,4120,4120,4120,4120,11805
|
|
20240329,190300,4635512190,4120,4120,4120,4120,0
|
|
20240329,190200,4635512190,4120,4120,4120,4120,0
|
|
20240329,190100,4635512190,4120,4120,4120,4120,0
|
|
20240329,190000,4635512190,4120,4120,4120,4120,0
|
|
20240329,185900,4635512190,4120,4120,4120,4120,0
|
|
20240329,185800,4635512190,4120,4120,4120,4120,0
|
|
20240329,185700,4635512190,4120,4120,4120,4120,0
|
|
20240329,185600,4635512190,4120,4120,4120,4120,0
|
|
20240329,185500,4635512190,4120,4120,4120,4120,0
|
|
20240329,185400,4635512190,4120,4120,4120,4120,0
|
|
20240329,185300,4635512190,4120,4120,4120,4120,0
|
|
20240329,185200,4635512190,4120,4120,4120,4120,0
|
|
20240329,185100,4635512190,4120,4120,4120,4120,0
|
|
20240329,185000,4635512190,4120,4120,4120,4120,0
|
|
20240329,184900,4635512190,4120,4120,4120,4120,0
|
|
20240329,184800,4635512190,4120,4120,4120,4120,0
|
|
20240329,184700,4635512190,4120,4120,4120,4120,0
|
|
20240329,184600,4635512190,4120,4120,4120,4120,0
|
|
20240329,184500,4635512190,4120,4120,4120,4120,0
|
|
20240329,184400,4635512190,4120,4120,4120,4120,0
|
|
20240329,184300,4635512190,4120,4120,4120,4120,0
|
|
20240329,184200,4635512190,4120,4120,4120,4120,0
|
|
20240329,184100,4635512190,4120,4120,4120,4120,0
|
|
20240329,184000,4635512190,4120,4120,4120,4120,0
|
|
20240329,183900,4635512190,4120,4120,4120,4120,0
|
|
20240329,183800,4635512190,4120,4120,4120,4120,0
|
|
20240329,183700,4635512190,4120,4120,4120,4120,0
|
|
20240329,183600,4635512190,4120,4120,4120,4120,0
|
|
20240329,183500,4635512190,4120,4120,4120,4120,0
|
|
20240329,183400,4635512190,4120,4120,4120,4120,11805
|
|
20240329,183300,4635512190,4120,4120,4120,4120,0
|
|
20240329,183200,4635512190,4120,4120,4120,4120,0
|
|
20240329,183100,4635512190,4120,4120,4120,4120,0
|
|
20240329,183000,4635512190,4120,4120,4120,4120,0
|
|
20240329,182900,4635512190,4120,4120,4120,4120,0
|
|
20240329,182800,4635512190,4120,4120,4120,4120,0
|
|
20240329,182700,4635512190,4120,4120,4120,4120,0
|
|
20240329,182600,4635512190,4120,4120,4120,4120,0
|
|
20240329,182500,4635512190,4120,4120,4120,4120,0
|
|
20240329,182400,4635512190,4120,4120,4120,4120,0
|
|
20240329,182300,4635512190,4120,4120,4120,4120,0
|
|
20240329,182200,4635512190,4120,4120,4120,4120,0
|
|
20240329,182100,4635512190,4120,4120,4120,4120,0
|
|
20240329,182000,4635512190,4120,4120,4120,4120,0
|
|
20240329,181900,4635512190,4120,4120,4120,4120,0
|
|
20240329,181800,4635512190,4120,4120,4120,4120,0
|
|
20240329,181700,4635512190,4120,4120,4120,4120,0
|
|
20240329,181600,4635512190,4120,4120,4120,4120,0
|
|
20240329,181500,4635512190,4120,4120,4120,4120,0
|
|
20240329,181400,4635512190,4120,4120,4120,4120,0
|
|
20240329,181300,4635512190,4120,4120,4120,4120,0
|
|
20240329,181200,4635512190,4120,4120,4120,4120,0
|
|
20240329,181100,4635512190,4120,4120,4120,4120,0
|
|
20240329,181000,4635512190,4120,4120,4120,4120,0
|
|
20240329,180900,4635512190,4120,4120,4120,4120,0
|
|
20240329,180800,4635512190,4120,4120,4120,4120,0
|
|
20240329,180700,4635512190,4120,4120,4120,4120,0
|
|
20240329,180600,4635512190,4120,4120,4120,4120,0
|
|
20240329,180500,4635512190,4120,4120,4120,4120,0
|
|
20240329,180400,4635512190,4120,4120,4120,4120,11805
|
|
20240329,180300,4635512190,4120,4120,4120,4120,0
|
|
20240329,180200,4635512190,4120,4120,4120,4120,0
|
|
20240329,180100,4635512190,4120,4120,4120,4120,0
|
|
20240329,180000,4635512190,4120,4120,4120,4120,0
|
|
20240329,175900,4635512190,4120,4120,4120,4120,0
|
|
20240329,175800,4635512190,4120,4120,4120,4120,0
|
|
20240329,175700,4635512190,4120,4120,4120,4120,0
|
|
20240329,175600,4635512190,4120,4120,4120,4120,0
|
|
20240329,175500,4635512190,4120,4120,4120,4120,0
|
|
20240329,175400,4635512190,4120,4120,4120,4120,0
|
|
20240329,175300,4635512190,4120,4120,4120,4120,0
|
|
20240329,175200,4635512190,4120,4120,4120,4120,0
|
|
20240329,175100,4635512190,4120,4120,4120,4120,0
|
|
20240329,175000,4635512190,4120,4120,4120,4120,0
|
|
20240329,174900,4635512190,4120,4120,4120,4120,0
|
|
20240329,174800,4635512190,4120,4120,4120,4120,0
|
|
20240329,174700,4635512190,4120,4120,4120,4120,0
|
|
20240329,174600,4635512190,4120,4120,4120,4120,0
|
|
20240329,174500,4635512190,4120,4120,4120,4120,0
|
|
20240329,174400,4635512190,4120,4120,4120,4120,0
|
|
20240329,174300,4635512190,4120,4120,4120,4120,0
|
|
20240329,174200,4635512190,4120,4120,4120,4120,0
|
|
20240329,174100,4635512190,4120,4120,4120,4120,0
|
|
20240329,174000,4635512190,4120,4120,4120,4120,0
|
|
20240329,173900,4635512190,4120,4120,4120,4120,0
|
|
20240329,173800,4635512190,4120,4120,4120,4120,0
|
|
20240329,173700,4635512190,4120,4120,4120,4120,0
|
|
20240329,173600,4635512190,4120,4120,4120,4120,0
|
|
20240329,173500,4635512190,4120,4120,4120,4120,0
|
|
20240329,173400,4635512190,4120,4120,4120,4120,11805
|
|
20240329,173300,4635512190,4120,4120,4120,4120,0
|
|
20240329,173200,4635512190,4120,4120,4120,4120,0
|
|
20240329,173100,4635512190,4120,4120,4120,4120,0
|
|
20240329,173000,4635512190,4120,4120,4120,4120,0
|
|
20240329,172900,4635512190,4120,4120,4120,4120,0
|
|
20240329,172800,4635512190,4120,4120,4120,4120,0
|
|
20240329,172700,4635512190,4120,4120,4120,4120,0
|
|
20240329,172600,4635512190,4120,4120,4120,4120,0
|
|
20240329,172500,4635512190,4120,4120,4120,4120,0
|
|
20240329,172400,4635512190,4120,4120,4120,4120,0
|
|
20240329,172300,4635512190,4120,4120,4120,4120,0
|
|
20240329,172200,4635512190,4120,4120,4120,4120,0
|
|
20240329,172100,4635512190,4120,4120,4120,4120,0
|
|
20240329,172000,4635512190,4120,4120,4120,4120,0
|
|
20240329,171900,4635512190,4120,4120,4120,4120,0
|
|
20240329,171800,4635512190,4120,4120,4120,4120,0
|
|
20240329,171700,4635512190,4120,4120,4120,4120,0
|
|
20240329,171600,4635512190,4120,4120,4120,4120,0
|
|
20240329,171500,4635512190,4120,4120,4120,4120,0
|
|
20240329,171400,4635512190,4120,4120,4120,4120,0
|
|
20240329,171300,4635512190,4120,4120,4120,4120,0
|
|
20240329,171200,4635512190,4120,4120,4120,4120,0
|
|
20240329,171100,4635512190,4120,4120,4120,4120,0
|
|
20240329,171000,4635512190,4120,4120,4120,4120,0
|
|
20240329,170900,4635512190,4120,4120,4120,4120,0
|
|
20240329,170800,4635512190,4120,4120,4120,4120,0
|
|
20240329,170700,4635512190,4120,4120,4120,4120,0
|
|
20240329,170600,4635512190,4120,4120,4120,4120,0
|
|
20240329,170500,4635512190,4120,4120,4120,4120,0
|
|
20240329,170400,4635512190,4120,4120,4120,4120,11805
|
|
20240329,170300,4635512190,4120,4120,4120,4120,0
|
|
20240329,170200,4635512190,4120,4120,4120,4120,0
|
|
20240329,170100,4635512190,4120,4120,4120,4120,0
|
|
20240329,170000,4635512190,4120,4120,4120,4120,0
|
|
20240329,165900,4635512190,4120,4120,4120,4120,0
|
|
20240329,165800,4635512190,4120,4120,4120,4120,0
|
|
20240329,165700,4635512190,4120,4120,4120,4120,0
|
|
20240329,165600,4635512190,4120,4120,4120,4120,0
|
|
20240329,165500,4635512190,4120,4120,4120,4120,0
|
|
20240329,165400,4635512190,4120,4120,4120,4120,0
|
|
20240329,165300,4635512190,4120,4120,4120,4120,0
|
|
20240329,165200,4635512190,4120,4120,4120,4120,0
|
|
20240329,165100,4635512190,4120,4120,4120,4120,0
|
|
20240329,165000,4635512190,4120,4120,4120,4120,0
|
|
20240329,164900,4635512190,4120,4120,4120,4120,0
|
|
20240329,164800,4635512190,4120,4120,4120,4120,0
|
|
20240329,164700,4635512190,4120,4120,4120,4120,0
|
|
20240329,164600,4635512190,4120,4120,4120,4120,0
|
|
20240329,164500,4635512190,4120,4120,4120,4120,0
|
|
20240329,164400,4635512190,4120,4120,4120,4120,0
|
|
20240329,164300,4635512190,4120,4120,4120,4120,0
|
|
20240329,164200,4635512190,4120,4120,4120,4120,0
|
|
20240329,164100,4635512190,4120,4120,4120,4120,0
|
|
20240329,164000,4635512190,4120,4120,4120,4120,0
|
|
20240329,163900,4635512190,4120,4120,4120,4120,0
|
|
20240329,163800,4635512190,4120,4120,4120,4120,0
|
|
20240329,163700,4635512190,4120,4120,4120,4120,0
|
|
20240329,163600,4635512190,4120,4120,4120,4120,0
|
|
20240329,163500,4635512190,4120,4120,4120,4120,0
|
|
20240329,163400,4635512190,4120,4120,4120,4120,11805
|
|
20240329,163300,4635512190,4120,4120,4120,4120,0
|
|
20240329,163200,4635512190,4120,4120,4120,4120,0
|
|
20240329,163100,4635512190,4120,4120,4120,4120,0
|
|
20240329,163000,4635512190,4120,4120,4120,4120,0
|
|
20240329,162900,4635512190,4120,4120,4120,4120,0
|
|
20240329,162800,4635512190,4120,4120,4120,4120,0
|
|
20240329,162700,4635512190,4120,4120,4120,4120,0
|
|
20240329,162600,4635512190,4120,4120,4120,4120,0
|
|
20240329,162500,4635512190,4120,4120,4120,4120,0
|
|
20240329,162400,4635512190,4120,4120,4120,4120,0
|
|
20240329,162300,4635512190,4120,4120,4120,4120,0
|
|
20240329,162200,4635512190,4120,4120,4120,4120,0
|
|
20240329,162100,4635512190,4120,4120,4120,4120,0
|
|
20240329,162000,4635512190,4120,4120,4120,4120,0
|
|
20240329,161900,4635512190,4120,4120,4120,4120,0
|
|
20240329,161800,4635512190,4120,4120,4120,4120,0
|
|
20240329,161700,4635512190,4120,4120,4120,4120,0
|
|
20240329,161600,4635512190,4120,4120,4120,4120,0
|
|
20240329,161500,4635512190,4120,4120,4120,4120,0
|
|
20240329,161400,4635512190,4120,4120,4120,4120,0
|
|
20240329,161300,4635512190,4120,4120,4120,4120,0
|
|
20240329,161200,4635512190,4120,4120,4120,4120,0
|
|
20240329,161100,4635512190,4120,4120,4120,4120,0
|
|
20240329,161000,4635512190,4120,4120,4120,4120,0
|
|
20240329,160900,4635512190,4120,4120,4120,4120,0
|
|
20240329,160800,4635512190,4120,4120,4120,4120,0
|
|
20240329,160700,4635512190,4120,4120,4120,4120,0
|
|
20240329,160600,4635512190,4120,4120,4120,4120,0
|
|
20240329,160500,4635512190,4120,4120,4120,4120,0
|
|
20240329,160400,4635512190,4120,4120,4120,4120,11805
|
|
20240329,160300,4635512190,4120,4120,4120,4120,0
|
|
20240329,160200,4635512190,4120,4120,4120,4120,0
|
|
20240329,160100,4635512190,4120,4120,4120,4120,0
|
|
20240329,160000,4635512190,4120,4120,4120,4120,0
|
|
20240329,155900,4635512190,4120,4120,4120,4120,0
|
|
20240329,155800,4635512190,4120,4120,4120,4120,0
|
|
20240329,155700,4635512190,4120,4120,4120,4120,0
|
|
20240329,155600,4635512190,4120,4120,4120,4120,0
|
|
20240329,155500,4635512190,4120,4120,4120,4120,0
|
|
20240329,155400,4635512190,4120,4120,4120,4120,0
|
|
20240329,155300,4635512190,4120,4120,4120,4120,0
|
|
20240329,155200,4635512190,4120,4120,4120,4120,0
|
|
20240329,155100,4635512190,4120,4120,4120,4120,0
|
|
20240329,155000,4635512190,4120,4120,4120,4120,0
|
|
20240329,154900,4635512190,4120,4120,4120,4120,0
|
|
20240329,154800,4635512190,4120,4120,4120,4120,0
|
|
20240329,154700,4635512190,4120,4120,4120,4120,0
|
|
20240329,154600,4635512190,4120,4120,4120,4120,0
|
|
20240329,154500,4635512190,4120,4120,4120,4120,0
|
|
20240329,154400,4635512190,4120,4120,4120,4120,0
|
|
20240329,154300,4635512190,4120,4120,4120,4120,0
|
|
20240329,154200,4635512190,4120,4120,4120,4120,0
|
|
20240329,154100,4635512190,4120,4120,4120,4120,0
|
|
20240329,154000,4635512190,4120,4120,4120,4120,0
|
|
20240329,153900,4635512190,4120,4120,4120,4120,0
|
|
20240329,153800,4635512190,4120,4120,4120,4120,0
|
|
20240329,153700,4635512190,4120,4120,4120,4120,0
|
|
20240329,153600,4635512190,4120,4120,4120,4120,0
|
|
20240329,153500,4635512190,4120,4120,4120,4120,0
|
|
20240329,153400,4635512190,4120,4120,4120,4120,11805
|
|
20240329,153300,4635512190,4120,4120,4120,4120,0
|
|
20240329,153200,4635512190,4120,4120,4120,4120,0
|
|
20240329,153100,4635512190,4120,4120,4120,4120,0
|
|
20240329,153000,4635512190,4120,4120,4120,4120,11805
|
|
20240329,152900,4586875590,4120,4120,4120,4120,0
|
|
20240329,152800,4586875590,4120,4120,4120,4120,0
|
|
20240329,152700,4586875590,4120,4120,4120,4120,0
|
|
20240329,152600,4586875590,4120,4120,4120,4120,0
|
|
20240329,152500,4586875590,4120,4120,4120,4120,0
|
|
20240329,152400,4586875590,4120,4120,4120,4120,0
|
|
20240329,152300,4586875590,4120,4120,4120,4120,0
|
|
20240329,152200,4586875590,4120,4120,4120,4120,0
|
|
20240329,152100,4586875590,4120,4120,4120,4120,0
|
|
20240329,152000,4586875590,4120,4120,4120,4120,0
|
|
20240329,151900,4586875590,4120,4105,4125,4095,3492
|
|
20240329,151800,4572551715,4105,4120,4125,4105,2020
|
|
20240329,151700,4564246850,4120,4120,4120,4115,851
|
|
20240329,151600,4560741230,4110,4125,4125,4110,2194
|
|
20240329,151500,4551704665,4130,4130,4135,4125,1581
|
|
20240329,151400,4545174495,4130,4135,4135,4130,954
|
|
20240329,151300,4541230955,4135,4130,4135,4125,990
|
|
20240329,151200,4537142660,4130,4130,4130,4125,1303
|
|
20240329,151100,4531763820,4130,4130,4135,4130,2167
|
|
20240329,151000,4522813755,4130,4125,4135,4125,1378
|
|
20240329,150900,4517127560,4125,4130,4130,4125,1812
|
|
20240329,150800,4509644525,4130,4135,4135,4130,533
|
|
20240329,150700,4507441730,4135,4130,4135,4130,979
|
|
20240329,150600,4503398040,4125,4130,4130,4125,1076
|
|
20240329,150500,4498954165,4130,4130,4130,4125,805
|
|
20240329,150400,4495632030,4130,4130,4135,4130,283
|
|
20240329,150300,4494463225,4125,4135,4135,4125,4374
|
|
20240329,150200,4476397280,4135,4135,4135,4130,996
|
|
20240329,150100,4472283090,4135,4140,4140,4135,547
|
|
20240329,150000,4470021240,4140,4135,4140,4130,1061
|
|
20240329,145900,4465637090,4140,4135,4140,4135,1341
|
|
20240329,145800,4460085500,4135,4135,4140,4135,258
|
|
20240329,145700,4459018620,4135,4135,4140,4135,403
|
|
20240329,145600,4457351440,4140,4135,4140,4130,1143
|
|
20240329,145500,4452630660,4135,4140,4140,4135,895
|
|
20240329,145400,4448927625,4140,4140,4140,4140,863
|
|
20240329,145300,4445354805,4140,4130,4140,4130,1483
|
|
20240329,145200,4439226970,4130,4135,4140,4130,788
|
|
20240329,145100,4435970870,4135,4135,4135,4130,3824
|
|
20240329,145000,4420169395,4135,4130,4135,4125,3255
|
|
20240329,144900,4406728365,4130,4120,4130,4120,631
|
|
20240329,144800,4404127375,4110,4115,4115,4105,3363
|
|
20240329,144700,4390302565,4120,4115,4120,4115,760
|
|
20240329,144600,4387174140,4115,4115,4120,4115,731
|
|
20240329,144500,4384165725,4115,4115,4115,4110,1144
|
|
20240329,144400,4379459155,4115,4115,4120,4110,975
|
|
20240329,144300,4375450965,4115,4110,4120,4105,2867
|
|
20240329,144200,4363670085,4110,4125,4125,4110,5068
|
|
20240329,144100,4342806830,4125,4130,4130,4120,4265
|
|
20240329,144000,4325232885,4125,4130,4130,4125,3662
|
|
20240329,143900,4310124730,4135,4125,4135,4125,1007
|
|
20240329,143800,4305965030,4120,4120,4125,4120,785
|
|
20240329,143700,4302728860,4130,4130,4130,4120,502
|
|
20240329,143600,4300657415,4130,4125,4130,4125,205
|
|
20240329,143500,4299811640,4125,4125,4125,4120,1348
|
|
20240329,143400,4294256190,4125,4125,4125,4125,1535
|
|
20240329,143300,4287924315,4125,4130,4130,4125,660
|
|
20240329,143200,4285200005,4125,4125,4125,4125,747
|
|
20240329,143100,4282118630,4130,4130,4135,4125,1234
|
|
20240329,143000,4277022000,4135,4130,4135,4130,443
|
|
20240329,142900,4275191570,4130,4130,4135,4130,1055
|
|
20240329,142800,4270833345,4135,4140,4140,4135,239
|
|
20240329,142700,4269844290,4140,4135,4140,4135,208
|
|
20240329,142600,4268983670,4130,4130,4140,4130,1756
|
|
20240329,142500,4261719720,4135,4135,4140,4130,556
|
|
20240329,142400,4259421195,4140,4140,4140,4140,390
|
|
20240329,142300,4257806595,4135,4135,4135,4135,261
|
|
20240329,142200,4256727360,4135,4140,4140,4135,119
|
|
20240329,142100,4256234925,4140,4130,4140,4125,1335
|
|
20240329,142000,4250723790,4130,4140,4140,4130,1456
|
|
20240329,141900,4244707995,4130,4130,4135,4130,497
|
|
20240329,141800,4242653660,4130,4135,4135,4130,1859
|
|
20240329,141700,4234975005,4135,4135,4135,4135,634
|
|
20240329,141600,4232353415,4140,4140,4140,4140,349
|
|
20240329,141500,4230908555,4140,4135,4140,4130,1759
|
|
20240329,141400,4223642945,4140,4135,4140,4135,470
|
|
20240329,141300,4221699485,4135,4140,4140,4135,4955
|
|
20240329,141200,4201186500,4140,4140,4140,4140,38
|
|
20240329,141100,4201029180,4140,4140,4140,4135,663
|
|
20240329,141000,4198285620,4140,4140,4140,4135,481
|
|
20240329,140900,4196294640,4140,4140,4145,4135,3258
|
|
20240329,140800,4182807290,4140,4150,4150,4140,677
|
|
20240329,140700,4180001205,4145,4150,4150,4145,1078
|
|
20240329,140600,4175532680,4150,4145,4155,4145,698
|
|
20240329,140500,4172637520,4150,4150,4155,4150,2711
|
|
20240329,140400,4161386385,4155,4150,4155,4150,1165
|
|
20240329,140300,4156548725,4150,4145,4155,4145,2276
|
|
20240329,140200,4147103830,4145,4150,4155,4140,4329
|
|
20240329,140100,4129140420,4155,4150,4155,4145,363
|
|
20240329,140000,4127633700,4155,4155,4155,4145,302
|
|
20240329,135900,4126379690,4155,4145,4155,4140,1352
|
|
20240329,135800,4120777970,4140,4150,4155,4140,8013
|
|
20240329,135700,4087568005,4150,4145,4150,4145,1190
|
|
20240329,135600,4082635325,4145,4140,4145,4140,3133
|
|
20240329,135500,4069657070,4140,4135,4140,4135,994
|
|
20240329,135400,4065546070,4130,4140,4140,4130,1840
|
|
20240329,135300,4057944170,4135,4125,4140,4125,4880
|
|
20240329,135200,4037773785,4125,4135,4135,4125,3846
|
|
20240329,135100,4021904125,4135,4135,4135,4130,609
|
|
20240329,135000,4019387965,4135,4135,4135,4130,1337
|
|
20240329,134900,4013864535,4135,4140,4140,4135,6778
|
|
20240329,134800,3985837150,4140,4135,4140,4135,1484
|
|
20240329,134700,3979700215,4135,4135,4135,4135,306
|
|
20240329,134600,3978434905,4135,4130,4135,4125,330
|
|
20240329,134500,3977070925,4130,4125,4130,4125,1532
|
|
20240329,134400,3970743815,4130,4135,4135,4130,569
|
|
20240329,134300,3968392865,4135,4135,4135,4135,291
|
|
20240329,134200,3967189580,4125,4130,4130,4125,368
|
|
20240329,134100,3965670285,4135,4130,4135,4125,1137
|
|
20240329,134000,3960973685,4130,4130,4130,4110,1750
|
|
20240329,133900,3953769250,4130,4135,4135,4130,1932
|
|
20240329,133800,3945789805,4135,4135,4135,4135,714
|
|
20240329,133700,3942837415,4135,4135,4135,4135,55
|
|
20240329,133600,3942609990,4135,4130,4135,4130,287
|
|
20240329,133500,3941423670,4130,4140,4140,4130,10816
|
|
20240329,133400,3896748930,4135,4135,4135,4135,739
|
|
20240329,133300,3893693165,4130,4130,4130,4125,476
|
|
20240329,133200,3891727325,4130,4125,4130,4125,228
|
|
20240329,133100,3890785805,4125,4120,4125,4115,1689
|
|
20240329,133000,3883826760,4115,4135,4135,4110,12707
|
|
20240329,132900,3831394005,4135,4135,4145,4135,1444
|
|
20240329,132800,3825416905,4135,4140,4140,4135,1202
|
|
20240329,132700,3820442595,4140,4150,4150,4140,967
|
|
20240329,132600,3816438255,4150,4140,4160,4135,8765
|
|
20240329,132500,3780010675,4140,4135,4150,4135,1597
|
|
20240329,132400,3773399980,4135,4140,4145,4135,3955
|
|
20240329,132300,3757020730,4140,4140,4145,4140,1739
|
|
20240329,132200,3749818125,4140,4125,4140,4125,723
|
|
20240329,132100,3746829905,4125,4125,4130,4125,1891
|
|
20240329,132000,3739026640,4125,4135,4135,4125,662
|
|
20240329,131900,3736291665,4135,4125,4135,4125,1579
|
|
20240329,131800,3729772670,4135,4125,4135,4115,5554
|
|
20240329,131700,3706862850,4120,4120,4125,4120,3306
|
|
20240329,131600,3693241935,4125,4130,4130,4120,2827
|
|
20240329,131500,3681582635,4130,4135,4135,4130,353
|
|
20240329,131400,3680124000,4135,4130,4135,4125,3152
|
|
20240329,131300,3667118145,4130,4130,4140,4130,2584
|
|
20240329,131200,3656442880,4130,4140,4140,4130,206
|
|
20240329,131100,3655591590,4140,4140,4140,4130,1937
|
|
20240329,131000,3647591040,4140,4145,4145,4130,787
|
|
20240329,130900,3644332935,4130,4140,4145,4130,2969
|
|
20240329,130800,3632054125,4140,4135,4140,4135,445
|
|
20240329,130700,3630213775,4135,4130,4135,4125,2063
|
|
20240329,130600,3621696665,4130,4135,4135,4130,3610
|
|
20240329,130500,3606787030,4135,4140,4150,4130,3080
|
|
20240329,130400,3594050155,4135,4140,4150,4135,3651
|
|
20240329,130300,3578939055,4145,4155,4155,4145,4248
|
|
20240329,130200,3561321305,4150,4145,4150,4145,1567
|
|
20240329,130100,3554818370,4145,4140,4155,4140,779
|
|
20240329,130000,3551587955,4155,4150,4155,4145,5264
|
|
20240329,125900,3529740595,4150,4150,4150,4145,500
|
|
20240329,125800,3527667490,4145,4150,4150,4145,3115
|
|
20240329,125700,3514752755,4150,4140,4150,4140,492
|
|
20240329,125600,3512712855,4140,4145,4145,4140,2315
|
|
20240329,125500,3503117195,4145,4150,4150,4145,263
|
|
20240329,125400,3502025990,4145,4150,4150,4145,91
|
|
20240329,125300,3501648360,4150,4150,4155,4145,922
|
|
20240329,125200,3497820825,4150,4165,4165,4150,3343
|
|
20240329,125100,3483940075,4155,4150,4165,4150,5348
|
|
20240329,125000,3461692265,4145,4150,4155,4145,1500
|
|
20240329,124900,3455471535,4150,4150,4150,4145,113
|
|
20240329,124800,3455002670,4150,4160,4160,4150,3931
|
|
20240329,124700,3438685535,4165,4145,4165,4145,20605
|
|
20240329,124600,3353048040,4145,4140,4150,4140,2492
|
|
20240329,124500,3342721170,4140,4130,4140,4130,1605
|
|
20240329,124400,3336080730,4130,4135,4135,4130,1302
|
|
20240329,124300,3330703460,4135,4140,4140,4130,7227
|
|
20240329,124200,3300840035,4135,4140,4140,4135,2139
|
|
20240329,124100,3291985745,4140,4145,4145,4140,98
|
|
20240329,124000,3291579775,4140,4145,4150,4140,9637
|
|
20240329,123900,3251645905,4145,4150,4150,4145,1684
|
|
20240329,123800,3244661410,4150,4140,4155,4135,11180
|
|
20240329,123700,3198310080,4140,4120,4140,4120,7076
|
|
20240329,123600,3169067840,4130,4115,4130,4110,2023
|
|
20240329,123500,3160737910,4115,4100,4130,4100,1211
|
|
20240329,123400,3155765570,4100,4100,4100,4100,447
|
|
20240329,123300,3153932870,4095,4095,4100,4095,1535
|
|
20240329,123200,3147646000,4095,4100,4100,4090,2525
|
|
20240329,123100,3137315140,4100,4105,4105,4100,638
|
|
20240329,123000,3134698510,4105,4105,4105,4100,216
|
|
20240329,122900,3133812200,4100,4090,4100,4090,2414
|
|
20240329,122800,3123927330,4090,4090,4090,4090,103
|
|
20240329,122700,3123506060,4090,4095,4095,4090,1003
|
|
20240329,122600,3119402030,4095,4095,4095,4090,551
|
|
20240329,122500,3117148230,4085,4090,4095,4085,2921
|
|
20240329,122400,3105212685,4090,4105,4105,4090,4882
|
|
20240329,122300,3085209885,4100,4110,4115,4100,7260
|
|
20240329,122200,3055423475,4110,4115,4120,4110,2632
|
|
20240329,122100,3044598725,4115,4120,4120,4110,3442
|
|
20240329,122000,3030437905,4120,4135,4135,4120,3332
|
|
20240329,121900,3016695905,4130,4125,4130,4125,1881
|
|
20240329,121800,3008932520,4125,4140,4140,4125,4108
|
|
20240329,121700,2991962880,4135,4140,4145,4135,645
|
|
20240329,121600,2989292180,4140,4135,4145,4135,4210
|
|
20240329,121500,2971861550,4135,4140,4140,4130,303
|
|
20240329,121400,2970609735,4140,4135,4145,4130,4387
|
|
20240329,121300,2952473375,4135,4140,4140,4135,672
|
|
20240329,121200,2949693680,4140,4140,4145,4140,1843
|
|
20240329,121100,2942062795,4135,4145,4145,4135,873
|
|
20240329,121000,2938450430,4145,4155,4155,4140,2783
|
|
20240329,120900,2926926285,4155,4145,4155,4135,7078
|
|
20240329,120800,2897592550,4140,4130,4140,4125,6394
|
|
20240329,120700,2871167540,4130,4120,4130,4115,7529
|
|
20240329,120600,2840138945,4115,4110,4115,4110,2326
|
|
20240329,120500,2830575025,4110,4110,4110,4110,1237
|
|
20240329,120400,2825490955,4110,4115,4115,4105,5250
|
|
20240329,120300,2803916415,4110,4115,4115,4110,2797
|
|
20240329,120200,2792407545,4115,4120,4120,4115,2421
|
|
20240329,120100,2782441175,4120,4115,4120,4115,970
|
|
20240329,120000,2778447845,4115,4120,4120,4115,1149
|
|
20240329,115900,2773718385,4120,4115,4125,4110,947
|
|
20240329,115800,2769820785,4110,4120,4125,4105,10283
|
|
20240329,115700,2727534505,4130,4130,4130,4120,9518
|
|
20240329,115600,2688256340,4130,4140,4140,4130,3809
|
|
20240329,115500,2672514585,4140,4135,4145,4135,227
|
|
20240329,115400,2671574315,4150,4145,4150,4135,4650
|
|
20240329,115300,2652290300,4150,4150,4150,4135,6789
|
|
20240329,115200,2624181850,4150,4145,4150,4140,1320
|
|
20240329,115100,2618708235,4145,4155,4155,4145,2821
|
|
20240329,115000,2607006940,4155,4155,4155,4140,15209
|
|
20240329,114900,2543877810,4155,4165,4165,4155,6200
|
|
20240329,114800,2518092190,4165,4150,4165,4150,8646
|
|
20240329,114700,2482118285,4165,4180,4180,4155,36760
|
|
20240329,114600,2328968965,4180,4180,4180,4170,20185
|
|
20240329,114500,2244684730,4180,4180,4190,4175,26635
|
|
20240329,114400,2133178400,4190,4180,4195,4160,71549
|
|
20240329,114300,1834136775,4185,4135,4185,4135,69330
|
|
20240329,114200,1545561745,4135,4130,4135,4130,1123
|
|
20240329,114100,1540923165,4130,4125,4130,4125,326
|
|
20240329,114000,1539577035,4130,4130,4130,4125,331
|
|
20240329,113900,1538210070,4130,4130,4130,4130,699
|
|
20240329,113800,1535323200,4130,4130,4135,4130,266
|
|
20240329,113700,1534224370,4135,4135,4135,4130,419
|
|
20240329,113600,1532491810,4135,4130,4135,4130,1954
|
|
20240329,113500,1524421040,4135,4135,4135,4130,731
|
|
20240329,113400,1521401855,4135,4130,4135,4125,1204
|
|
20240329,113300,1516431815,4130,4140,4140,4130,1710
|
|
20240329,113200,1509368870,4140,4130,4140,4130,808
|
|
20240329,113100,1506028665,4135,4140,4140,4135,2625
|
|
20240329,113000,1495162655,4140,4140,4140,4135,1092
|
|
20240329,112900,1490641915,4140,4140,4140,4135,1302
|
|
20240329,112800,1485256185,4140,4145,4145,4140,1054
|
|
20240329,112700,1480890955,4145,4145,4150,4140,7729
|
|
20240329,112600,1448854505,4140,4140,4145,4140,3563
|
|
20240329,112500,1434096790,4140,4135,4140,4135,2444
|
|
20240329,112400,1423981425,4135,4130,4140,4130,6054
|
|
20240329,112300,1398939395,4135,4130,4135,4125,958
|
|
20240329,112200,1394982195,4130,4125,4130,4125,325
|
|
20240329,112100,1393640205,4125,4130,4130,4120,1602
|
|
20240329,112000,1387037245,4130,4120,4135,4115,4925
|
|
20240329,111900,1366709340,4115,4125,4125,4115,2971
|
|
20240329,111800,1354463345,4125,4125,4125,4120,2130
|
|
20240329,111700,1345678335,4125,4130,4130,4125,1330
|
|
20240329,111600,1340191835,4130,4130,4130,4125,773
|
|
20240329,111500,1336999360,4135,4120,4135,4120,5746
|
|
20240329,111400,1313264840,4120,4125,4130,4120,10125
|
|
20240329,111300,1271540090,4125,4120,4125,4120,1047
|
|
20240329,111200,1267225255,4125,4125,4130,4125,987
|
|
20240329,111100,1263153045,4125,4120,4125,4120,705
|
|
20240329,111000,1260247685,4130,4130,4130,4125,1104
|
|
20240329,110900,1255692380,4130,4130,4130,4130,39
|
|
20240329,110800,1255531310,4130,4130,4130,4120,316
|
|
20240329,110700,1254227090,4120,4135,4135,4120,2499
|
|
20240329,110600,1243913025,4135,4130,4140,4130,2478
|
|
20240329,110500,1233665545,4130,4130,4130,4125,1510
|
|
20240329,110400,1227429280,4135,4125,4135,4125,1891
|
|
20240329,110300,1219614740,4125,4120,4130,4120,1804
|
|
20240329,110200,1212172945,4120,4120,4125,4120,744
|
|
20240329,110100,1209106835,4120,4120,4125,4115,783
|
|
20240329,110000,1205881825,4125,4130,4130,4125,2949
|
|
20240329,105900,1193706600,4130,4135,4140,4130,2371
|
|
20240329,105800,1183903860,4135,4130,4135,4125,2243
|
|
20240329,105700,1174645840,4130,4140,4140,4125,2589
|
|
20240329,105600,1163952625,4140,4135,4145,4125,3031
|
|
20240329,105500,1151407615,4140,4125,4145,4125,13433
|
|
20240329,105400,1095886560,4130,4110,4130,4100,11709
|
|
20240329,105300,1047648995,4110,4110,4110,4085,3956
|
|
20240329,105200,1031444160,4110,4105,4110,4105,1190
|
|
20240329,105100,1026557500,4105,4090,4105,4085,5694
|
|
20240329,105000,1003221960,4095,4095,4095,4095,262
|
|
20240329,104900,1002149070,4095,4090,4100,4090,269
|
|
20240329,104800,1001048010,4090,4105,4105,4090,4082
|
|
20240329,104700,984332830,4100,4100,4105,4100,2006
|
|
20240329,104600,976107350,4100,4100,4100,4100,4971
|
|
20240329,104500,955726250,4100,4100,4105,4100,991
|
|
20240329,104400,951661460,4100,4105,4105,4100,2488
|
|
20240329,104300,941460290,4105,4110,4115,4105,1579
|
|
20240329,104200,934972880,4115,4115,4115,4110,505
|
|
20240329,104100,932897030,4115,4110,4120,4110,724
|
|
20240329,104000,929915390,4110,4120,4120,4110,369
|
|
20240329,103900,928397850,4115,4125,4125,4105,6409
|
|
20240329,103800,901986970,4125,4135,4140,4125,3639
|
|
20240329,103700,886951550,4135,4135,4140,4130,1502
|
|
20240329,103600,880740605,4135,4125,4140,4125,13472
|
|
20240329,103500,825040060,4125,4120,4135,4120,6475
|
|
20240329,103400,798313110,4125,4095,4125,4095,16440
|
|
20240329,103300,730827975,4095,4080,4095,4080,3302
|
|
20240329,103200,717318805,4090,4095,4100,4080,12615
|
|
20240329,103100,665626045,4100,4090,4100,4075,10315
|
|
20240329,103000,623415760,4090,4075,4090,4075,12447
|
|
20240329,102900,572582160,4075,4065,4075,4060,3890
|
|
20240329,102800,556763870,4065,4045,4065,4045,4306
|
|
20240329,102700,539300905,4050,4050,4050,4050,162
|
|
20240329,102600,538644805,4050,4050,4050,4050,3
|
|
20240329,102500,538632655,4055,4050,4055,4050,1206
|
|
20240329,102400,533746900,4050,4045,4050,4045,271
|
|
20240329,102300,532650585,4050,4045,4050,4040,1363
|
|
20240329,102200,527140085,4050,4050,4050,4050,10
|
|
20240329,102100,527099585,4040,4045,4050,4040,2637
|
|
20240329,102000,516433050,4040,4050,4055,4040,1499
|
|
20240329,101900,510362675,4050,4065,4065,4040,3871
|
|
20240329,101800,494689660,4065,4060,4065,4055,3520
|
|
20240329,101700,480406210,4055,4055,4055,4050,841
|
|
20240329,101600,476996305,4055,4050,4055,4050,273
|
|
20240329,101500,475890145,4050,4050,4055,4050,1739
|
|
20240329,101400,468847145,4055,4060,4060,4050,1684
|
|
20240329,101300,462016125,4060,4055,4060,4055,321
|
|
20240329,101200,460714115,4055,4055,4055,4055,362
|
|
20240329,101100,459246205,4055,4055,4055,4055,742
|
|
20240329,101000,456237395,4060,4060,4060,4060,130
|
|
20240329,100900,455709595,4060,4060,4065,4060,3766
|
|
20240329,100800,440415945,4055,4045,4060,4045,5358
|
|
20240329,100700,418707075,4040,4050,4050,4040,483
|
|
20240329,100600,416753395,4050,4055,4055,4050,6638
|
|
20240329,100500,389837005,4055,4045,4055,4040,9954
|
|
20240329,100400,349560890,4045,4040,4045,4040,407
|
|
20240329,100300,347915505,4040,4035,4040,4035,760
|
|
20240329,100200,344845150,4030,4035,4035,4030,2640
|
|
20240329,100100,334197750,4035,4040,4040,4035,2341
|
|
20240329,100000,324746865,4040,4040,4040,4035,525
|
|
20240329,095900,322627370,4045,4035,4045,4035,2020
|
|
20240329,095800,314476470,4045,4045,4045,4040,3512
|
|
20240329,095700,300271905,4045,4040,4045,4035,2125
|
|
20240329,095600,291687405,4030,4030,4040,4030,3679
|
|
20240329,095500,276844475,4030,4025,4030,4025,1011
|
|
20240329,095400,272772145,4025,4025,4025,4025,1000
|
|
20240329,095300,268747145,4025,4015,4025,4015,703
|
|
20240329,095200,265917580,4015,4015,4015,4015,57
|
|
20240329,095100,265688725,4025,4025,4025,4020,1144
|
|
20240329,095000,261085820,4025,4030,4030,4025,376
|
|
20240329,094900,259570760,4030,4030,4030,4030,203
|
|
20240329,094800,258752670,4030,4030,4035,4025,511
|
|
20240329,094700,256693260,4025,4030,4030,4015,1050
|
|
20240329,094600,252463260,4030,4020,4030,4015,4636
|
|
20240329,094500,233826015,4015,4015,4015,4015,620
|
|
20240329,094400,231336715,4015,4005,4015,4005,306
|
|
20240329,094300,230109450,4000,4000,4005,4000,1900
|
|
20240329,094200,222509445,4000,4000,4000,3985,2091
|
|
20240329,094100,214160620,3995,3990,3995,3990,891
|
|
20240329,094000,210602745,3985,3990,3990,3985,344
|
|
20240329,093900,209230820,3990,3990,3995,3990,32
|
|
20240329,093800,209103135,3985,3995,3995,3985,13
|
|
20240329,093700,209051210,3985,3990,3990,3985,2416
|
|
20240329,093600,199421805,3990,4000,4000,3990,230
|
|
20240329,093500,198503805,3985,3985,3985,3985,14
|
|
20240329,093400,198448015,3995,4000,4000,3985,320
|
|
20240329,093300,197170990,3990,3990,3990,3990,122
|
|
20240329,093200,196684210,4000,4000,4010,4000,41
|
|
20240329,093100,196520105,4010,4000,4010,4000,81
|
|
20240329,093000,196196095,4005,4000,4005,4000,3
|
|
20240329,092900,196184085,3990,4005,4010,3990,489
|
|
20240329,092800,194231790,4005,4005,4005,4005,84
|
|
20240329,092700,193895370,4010,4015,4015,4010,633
|
|
20240329,092600,191355455,4010,4015,4015,4010,812
|
|
20240329,092500,188095280,4015,4000,4015,4000,853
|
|
20240329,092400,184672955,4000,4000,4005,4000,196
|
|
20240329,092300,183888950,3995,4010,4010,3995,246
|
|
20240329,092200,182904925,4015,4000,4015,4000,3004
|
|
20240329,092100,170861165,4000,3985,4000,3985,439
|
|
20240329,092000,169109670,3995,3995,3995,3990,777
|
|
20240329,091900,166007040,3990,3995,3995,3990,315
|
|
20240329,091800,164750185,3995,3980,3995,3980,1556
|
|
20240329,091700,158557290,3980,3995,3995,3980,105
|
|
20240329,091600,158139300,3980,3980,3980,3980,700
|
|
20240329,091500,155353300,3980,3980,3980,3980,64
|
|
20240329,091400,155098580,3985,4000,4000,3985,6225
|
|
20240329,091300,130244080,4000,4000,4005,4000,811
|
|
20240329,091200,126999555,4005,4005,4005,3995,1278
|
|
20240329,091100,121892000,4000,4020,4020,4000,2051
|
|
20240329,091000,113683095,4015,4015,4035,4015,2089
|
|
20240329,090900,105273605,4010,3995,4045,3995,12068
|
|
20240329,090800,56683960,3995,3985,4005,3975,3024
|
|
20240329,090700,44645730,3985,4010,4015,3985,1096
|
|
20240329,090600,40268835,4010,3990,4010,3990,1222
|
|
20240329,090500,35368855,4005,3980,4010,3980,1006
|
|
20240329,090400,31346805,3980,3980,3980,3975,241
|
|
20240329,090300,30387740,3980,3990,3990,3980,2215
|
|
20240329,090200,21569960,3990,3990,3990,3990,109
|
|
20240329,090100,21135050,3990,3985,3990,3985,591
|
|
20240329,090000,18779460,4000,4025,4025,3975,4683
|