636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,193300,2614185740,6000,6000,6000,6000,8637
|
|
20240315,193200,2614185740,6000,6000,6000,6000,0
|
|
20240315,193100,2614185740,6000,6000,6000,6000,0
|
|
20240315,193000,2614185740,6000,6000,6000,6000,0
|
|
20240315,192900,2614185740,6000,6000,6000,6000,0
|
|
20240315,192800,2614185740,6000,6000,6000,6000,0
|
|
20240315,192700,2614185740,6000,6000,6000,6000,0
|
|
20240315,192600,2614185740,6000,6000,6000,6000,0
|
|
20240315,192500,2614185740,6000,6000,6000,6000,0
|
|
20240315,192400,2614185740,6000,6000,6000,6000,0
|
|
20240315,192300,2614185740,6000,6000,6000,6000,0
|
|
20240315,192200,2614185740,6000,6000,6000,6000,0
|
|
20240315,192100,2614185740,6000,6000,6000,6000,0
|
|
20240315,192000,2614185740,6000,6000,6000,6000,0
|
|
20240315,191900,2614185740,6000,6000,6000,6000,0
|
|
20240315,191800,2614185740,6000,6000,6000,6000,0
|
|
20240315,191700,2614185740,6000,6000,6000,6000,0
|
|
20240315,191600,2614185740,6000,6000,6000,6000,0
|
|
20240315,191500,2614185740,6000,6000,6000,6000,0
|
|
20240315,191400,2614185740,6000,6000,6000,6000,0
|
|
20240315,191300,2614185740,6000,6000,6000,6000,0
|
|
20240315,191200,2614185740,6000,6000,6000,6000,0
|
|
20240315,191100,2614185740,6000,6000,6000,6000,0
|
|
20240315,191000,2614185740,6000,6000,6000,6000,0
|
|
20240315,190900,2614185740,6000,6000,6000,6000,0
|
|
20240315,190800,2614185740,6000,6000,6000,6000,0
|
|
20240315,190700,2614185740,6000,6000,6000,6000,0
|
|
20240315,190600,2614185740,6000,6000,6000,6000,0
|
|
20240315,190500,2614185740,6000,6000,6000,6000,0
|
|
20240315,190400,2614185740,6000,6000,6000,6000,0
|
|
20240315,190300,2614185740,6000,6000,6000,6000,8637
|
|
20240315,190200,2614185740,6000,6000,6000,6000,0
|
|
20240315,190100,2614185740,6000,6000,6000,6000,0
|
|
20240315,190000,2614185740,6000,6000,6000,6000,0
|
|
20240315,185900,2614185740,6000,6000,6000,6000,0
|
|
20240315,185800,2614185740,6000,6000,6000,6000,0
|
|
20240315,185700,2614185740,6000,6000,6000,6000,0
|
|
20240315,185600,2614185740,6000,6000,6000,6000,0
|
|
20240315,185500,2614185740,6000,6000,6000,6000,0
|
|
20240315,185400,2614185740,6000,6000,6000,6000,0
|
|
20240315,185300,2614185740,6000,6000,6000,6000,0
|
|
20240315,185200,2614185740,6000,6000,6000,6000,0
|
|
20240315,185100,2614185740,6000,6000,6000,6000,0
|
|
20240315,185000,2614185740,6000,6000,6000,6000,0
|
|
20240315,184900,2614185740,6000,6000,6000,6000,0
|
|
20240315,184800,2614185740,6000,6000,6000,6000,0
|
|
20240315,184700,2614185740,6000,6000,6000,6000,0
|
|
20240315,184600,2614185740,6000,6000,6000,6000,0
|
|
20240315,184500,2614185740,6000,6000,6000,6000,0
|
|
20240315,184400,2614185740,6000,6000,6000,6000,0
|
|
20240315,184300,2614185740,6000,6000,6000,6000,0
|
|
20240315,184200,2614185740,6000,6000,6000,6000,0
|
|
20240315,184100,2614185740,6000,6000,6000,6000,0
|
|
20240315,184000,2614185740,6000,6000,6000,6000,0
|
|
20240315,183900,2614185740,6000,6000,6000,6000,0
|
|
20240315,183800,2614185740,6000,6000,6000,6000,0
|
|
20240315,183700,2614185740,6000,6000,6000,6000,0
|
|
20240315,183600,2614185740,6000,6000,6000,6000,0
|
|
20240315,183500,2614185740,6000,6000,6000,6000,0
|
|
20240315,183400,2614185740,6000,6000,6000,6000,0
|
|
20240315,183300,2614185740,6000,6000,6000,6000,8637
|
|
20240315,183200,2614185740,6000,6000,6000,6000,0
|
|
20240315,183100,2614185740,6000,6000,6000,6000,0
|
|
20240315,183000,2614185740,6000,6000,6000,6000,0
|
|
20240315,182900,2614185740,6000,6000,6000,6000,0
|
|
20240315,182800,2614185740,6000,6000,6000,6000,0
|
|
20240315,182700,2614185740,6000,6000,6000,6000,0
|
|
20240315,182600,2614185740,6000,6000,6000,6000,0
|
|
20240315,182500,2614185740,6000,6000,6000,6000,0
|
|
20240315,182400,2614185740,6000,6000,6000,6000,0
|
|
20240315,182300,2614185740,6000,6000,6000,6000,0
|
|
20240315,182200,2614185740,6000,6000,6000,6000,0
|
|
20240315,182100,2614185740,6000,6000,6000,6000,0
|
|
20240315,182000,2614185740,6000,6000,6000,6000,0
|
|
20240315,181900,2614185740,6000,6000,6000,6000,0
|
|
20240315,181800,2614185740,6000,6000,6000,6000,0
|
|
20240315,181700,2614185740,6000,6000,6000,6000,0
|
|
20240315,181600,2614185740,6000,6000,6000,6000,0
|
|
20240315,181500,2614185740,6000,6000,6000,6000,0
|
|
20240315,181400,2614185740,6000,6000,6000,6000,0
|
|
20240315,181300,2614185740,6000,6000,6000,6000,0
|
|
20240315,181200,2614185740,6000,6000,6000,6000,0
|
|
20240315,181100,2614185740,6000,6000,6000,6000,0
|
|
20240315,181000,2614185740,6000,6000,6000,6000,0
|
|
20240315,180900,2614185740,6000,6000,6000,6000,0
|
|
20240315,180800,2614185740,6000,6000,6000,6000,0
|
|
20240315,180700,2614185740,6000,6000,6000,6000,0
|
|
20240315,180600,2614185740,6000,6000,6000,6000,0
|
|
20240315,180500,2614185740,6000,6000,6000,6000,0
|
|
20240315,180400,2614185740,6000,6000,6000,6000,0
|
|
20240315,180300,2614185740,6000,6000,6000,6000,8637
|
|
20240315,180200,2614185740,6000,6000,6000,6000,0
|
|
20240315,180100,2614185740,6000,6000,6000,6000,0
|
|
20240315,180000,2614185740,6000,6000,6000,6000,0
|
|
20240315,175900,2614185740,6000,6000,6000,6000,0
|
|
20240315,175800,2614185740,6000,6000,6000,6000,0
|
|
20240315,175700,2614185740,6000,6000,6000,6000,0
|
|
20240315,175600,2614185740,6000,6000,6000,6000,0
|
|
20240315,175500,2614185740,6000,6000,6000,6000,0
|
|
20240315,175400,2614185740,6000,6000,6000,6000,0
|
|
20240315,175300,2614185740,6000,6000,6000,6000,0
|
|
20240315,175200,2614185740,6000,6000,6000,6000,0
|
|
20240315,175100,2614185740,6000,6000,6000,6000,0
|
|
20240315,175000,2614185740,6000,6000,6000,6000,0
|
|
20240315,174900,2614185740,6000,6000,6000,6000,0
|
|
20240315,174800,2614185740,6000,6000,6000,6000,0
|
|
20240315,174700,2614185740,6000,6000,6000,6000,0
|
|
20240315,174600,2614185740,6000,6000,6000,6000,0
|
|
20240315,174500,2614185740,6000,6000,6000,6000,0
|
|
20240315,174400,2614185740,6000,6000,6000,6000,0
|
|
20240315,174300,2614185740,6000,6000,6000,6000,0
|
|
20240315,174200,2614185740,6000,6000,6000,6000,0
|
|
20240315,174100,2614185740,6000,6000,6000,6000,0
|
|
20240315,174000,2614185740,6000,6000,6000,6000,0
|
|
20240315,173900,2614185740,6000,6000,6000,6000,0
|
|
20240315,173800,2614185740,6000,6000,6000,6000,0
|
|
20240315,173700,2614185740,6000,6000,6000,6000,0
|
|
20240315,173600,2614185740,6000,6000,6000,6000,0
|
|
20240315,173500,2614185740,6000,6000,6000,6000,0
|
|
20240315,173400,2614185740,6000,6000,6000,6000,0
|
|
20240315,173300,2614185740,6000,6000,6000,6000,8637
|
|
20240315,173200,2614185740,6000,6000,6000,6000,0
|
|
20240315,173100,2614185740,6000,6000,6000,6000,0
|
|
20240315,173000,2614185740,6000,6000,6000,6000,0
|
|
20240315,172900,2614185740,6000,6000,6000,6000,0
|
|
20240315,172800,2614185740,6000,6000,6000,6000,0
|
|
20240315,172700,2614185740,6000,6000,6000,6000,0
|
|
20240315,172600,2614185740,6000,6000,6000,6000,0
|
|
20240315,172500,2614185740,6000,6000,6000,6000,0
|
|
20240315,172400,2614185740,6000,6000,6000,6000,0
|
|
20240315,172300,2614185740,6000,6000,6000,6000,0
|
|
20240315,172200,2614185740,6000,6000,6000,6000,0
|
|
20240315,172100,2614185740,6000,6000,6000,6000,0
|
|
20240315,172000,2614185740,6000,6000,6000,6000,0
|
|
20240315,171900,2614185740,6000,6000,6000,6000,0
|
|
20240315,171800,2614185740,6000,6000,6000,6000,0
|
|
20240315,171700,2614185740,6000,6000,6000,6000,0
|
|
20240315,171600,2614185740,6000,6000,6000,6000,0
|
|
20240315,171500,2614185740,6000,6000,6000,6000,0
|
|
20240315,171400,2614185740,6000,6000,6000,6000,0
|
|
20240315,171300,2614185740,6000,6000,6000,6000,0
|
|
20240315,171200,2614185740,6000,6000,6000,6000,0
|
|
20240315,171100,2614185740,6000,6000,6000,6000,0
|
|
20240315,171000,2614185740,6000,6000,6000,6000,0
|
|
20240315,170900,2614185740,6000,6000,6000,6000,0
|
|
20240315,170800,2614185740,6000,6000,6000,6000,0
|
|
20240315,170700,2614185740,6000,6000,6000,6000,0
|
|
20240315,170600,2614185740,6000,6000,6000,6000,0
|
|
20240315,170500,2614185740,6000,6000,6000,6000,0
|
|
20240315,170400,2614185740,6000,6000,6000,6000,0
|
|
20240315,170300,2614185740,6000,6000,6000,6000,8637
|
|
20240315,170200,2614185740,6000,6000,6000,6000,0
|
|
20240315,170100,2614185740,6000,6000,6000,6000,0
|
|
20240315,170000,2614185740,6000,6000,6000,6000,0
|
|
20240315,165900,2614185740,6000,6000,6000,6000,0
|
|
20240315,165800,2614185740,6000,6000,6000,6000,0
|
|
20240315,165700,2614185740,6000,6000,6000,6000,0
|
|
20240315,165600,2614185740,6000,6000,6000,6000,0
|
|
20240315,165500,2614185740,6000,6000,6000,6000,0
|
|
20240315,165400,2614185740,6000,6000,6000,6000,0
|
|
20240315,165300,2614185740,6000,6000,6000,6000,0
|
|
20240315,165200,2614185740,6000,6000,6000,6000,0
|
|
20240315,165100,2614185740,6000,6000,6000,6000,0
|
|
20240315,165000,2614185740,6000,6000,6000,6000,0
|
|
20240315,164900,2614185740,6000,6000,6000,6000,0
|
|
20240315,164800,2614185740,6000,6000,6000,6000,0
|
|
20240315,164700,2614185740,6000,6000,6000,6000,0
|
|
20240315,164600,2614185740,6000,6000,6000,6000,0
|
|
20240315,164500,2614185740,6000,6000,6000,6000,0
|
|
20240315,164400,2614185740,6000,6000,6000,6000,0
|
|
20240315,164300,2614185740,6000,6000,6000,6000,0
|
|
20240315,164200,2614185740,6000,6000,6000,6000,0
|
|
20240315,164100,2614185740,6000,6000,6000,6000,0
|
|
20240315,164000,2614185740,6000,6000,6000,6000,0
|
|
20240315,163900,2614185740,6000,6000,6000,6000,0
|
|
20240315,163800,2614185740,6000,6000,6000,6000,0
|
|
20240315,163700,2614185740,6000,6000,6000,6000,0
|
|
20240315,163600,2614185740,6000,6000,6000,6000,0
|
|
20240315,163500,2614185740,6000,6000,6000,6000,0
|
|
20240315,163400,2614185740,6000,6000,6000,6000,0
|
|
20240315,163300,2614185740,6000,6000,6000,6000,8637
|
|
20240315,163200,2614185740,6000,6000,6000,6000,0
|
|
20240315,163100,2614185740,6000,6000,6000,6000,0
|
|
20240315,163000,2614185740,6000,6000,6000,6000,0
|
|
20240315,162900,2614185740,6000,6000,6000,6000,0
|
|
20240315,162800,2614185740,6000,6000,6000,6000,0
|
|
20240315,162700,2614185740,6000,6000,6000,6000,0
|
|
20240315,162600,2614185740,6000,6000,6000,6000,0
|
|
20240315,162500,2614185740,6000,6000,6000,6000,0
|
|
20240315,162400,2614185740,6000,6000,6000,6000,0
|
|
20240315,162300,2614185740,6000,6000,6000,6000,0
|
|
20240315,162200,2614185740,6000,6000,6000,6000,0
|
|
20240315,162100,2614185740,6000,6000,6000,6000,0
|
|
20240315,162000,2614185740,6000,6000,6000,6000,0
|
|
20240315,161900,2614185740,6000,6000,6000,6000,0
|
|
20240315,161800,2614185740,6000,6000,6000,6000,0
|
|
20240315,161700,2614185740,6000,6000,6000,6000,0
|
|
20240315,161600,2614185740,6000,6000,6000,6000,0
|
|
20240315,161500,2614185740,6000,6000,6000,6000,0
|
|
20240315,161400,2614185740,6000,6000,6000,6000,0
|
|
20240315,161300,2614185740,6000,6000,6000,6000,0
|
|
20240315,161200,2614185740,6000,6000,6000,6000,0
|
|
20240315,161100,2614185740,6000,6000,6000,6000,0
|
|
20240315,161000,2614185740,6000,6000,6000,6000,0
|
|
20240315,160900,2614185740,6000,6000,6000,6000,0
|
|
20240315,160800,2614185740,6000,6000,6000,6000,0
|
|
20240315,160700,2614185740,6000,6000,6000,6000,0
|
|
20240315,160600,2614185740,6000,6000,6000,6000,0
|
|
20240315,160500,2614185740,6000,6000,6000,6000,0
|
|
20240315,160400,2614185740,6000,6000,6000,6000,0
|
|
20240315,160300,2614185740,6000,6000,6000,6000,8637
|
|
20240315,160200,2614185740,6000,6000,6000,6000,0
|
|
20240315,160100,2614185740,6000,6000,6000,6000,0
|
|
20240315,160000,2614185740,6000,6000,6000,6000,0
|
|
20240315,155900,2614185740,6000,6000,6000,6000,0
|
|
20240315,155800,2614185740,6000,6000,6000,6000,0
|
|
20240315,155700,2614185740,6000,6000,6000,6000,0
|
|
20240315,155600,2614185740,6000,6000,6000,6000,0
|
|
20240315,155500,2614185740,6000,6000,6000,6000,0
|
|
20240315,155400,2614185740,6000,6000,6000,6000,0
|
|
20240315,155300,2614185740,6000,6000,6000,6000,0
|
|
20240315,155200,2614185740,6000,6000,6000,6000,0
|
|
20240315,155100,2614185740,6000,6000,6000,6000,0
|
|
20240315,155000,2614185740,6000,6000,6000,6000,0
|
|
20240315,154900,2614185740,6000,6000,6000,6000,0
|
|
20240315,154800,2614185740,6000,6000,6000,6000,0
|
|
20240315,154700,2614185740,6000,6000,6000,6000,0
|
|
20240315,154600,2614185740,6000,6000,6000,6000,0
|
|
20240315,154500,2614185740,6000,6000,6000,6000,0
|
|
20240315,154400,2614185740,6000,6000,6000,6000,0
|
|
20240315,154300,2614185740,6000,6000,6000,6000,0
|
|
20240315,154200,2614185740,6000,6000,6000,6000,0
|
|
20240315,154100,2614185740,6000,6000,6000,6000,0
|
|
20240315,154000,2614185740,6000,6000,6000,6000,0
|
|
20240315,153900,2614185740,6000,6000,6000,6000,0
|
|
20240315,153800,2614185740,6000,6000,6000,6000,0
|
|
20240315,153700,2614185740,6000,6000,6000,6000,0
|
|
20240315,153600,2614185740,6000,6000,6000,6000,0
|
|
20240315,153500,2614185740,6000,6000,6000,6000,0
|
|
20240315,153400,2614185740,6000,6000,6000,6000,0
|
|
20240315,153300,2614185740,6000,6000,6000,6000,8637
|
|
20240315,153200,2614185740,6000,6000,6000,6000,0
|
|
20240315,153100,2614185740,6000,6000,6000,6000,0
|
|
20240315,153000,2614185740,6000,6000,6000,6000,8637
|
|
20240315,152900,2562363740,5970,5970,5970,5970,0
|
|
20240315,152800,2562363740,5970,5970,5970,5970,0
|
|
20240315,152700,2562363740,5970,5970,5970,5970,0
|
|
20240315,152600,2562363740,5970,5970,5970,5970,0
|
|
20240315,152500,2562363740,5970,5970,5970,5970,0
|
|
20240315,152400,2562363740,5970,5970,5970,5970,0
|
|
20240315,152300,2562363740,5970,5970,5970,5970,0
|
|
20240315,152200,2562363740,5970,5970,5970,5970,0
|
|
20240315,152100,2562363740,5970,5970,5970,5970,0
|
|
20240315,152000,2562363740,5970,5970,5970,5970,0
|
|
20240315,151900,2562363740,5970,5950,5970,5940,346
|
|
20240315,151800,2560298420,5960,5960,5960,5940,513
|
|
20240315,151700,2557242580,5960,5950,5960,5950,167
|
|
20240315,151600,2556247480,5940,5950,5950,5940,384
|
|
20240315,151500,2553965250,5940,5940,5950,5940,40
|
|
20240315,151400,2553727270,5940,5940,5940,5940,1
|
|
20240315,151300,2553721330,5950,5950,5950,5950,6
|
|
20240315,151200,2553685630,5950,5950,5950,5950,44
|
|
20240315,151100,2553423830,5950,5950,5950,5950,6
|
|
20240315,151000,2553388130,5940,5940,5940,5940,360
|
|
20240315,150900,2551249730,5930,5930,5930,5930,0
|
|
20240315,150800,2551249730,5930,5930,5940,5920,1265
|
|
20240315,150700,2543751680,5930,5930,5930,5930,2250
|
|
20240315,150600,2530409180,5900,5930,5930,5900,14311
|
|
20240315,150500,2445945780,5930,5930,5930,5900,6621
|
|
20240315,150400,2406856800,5920,5930,5930,5920,874
|
|
20240315,150300,2401675430,5940,5940,5940,5940,23
|
|
20240315,150200,2401538810,5940,5940,5940,5940,11
|
|
20240315,150100,2401473470,5940,5940,5940,5940,40
|
|
20240315,150000,2401235870,5940,5940,5940,5940,4
|
|
20240315,145900,2401212110,5940,5950,5950,5930,1358
|
|
20240315,145800,2393145730,5950,5950,5950,5950,34
|
|
20240315,145700,2392943430,5950,5950,5950,5950,8
|
|
20240315,145600,2392895830,5950,5960,5960,5950,289
|
|
20240315,145500,2391174520,5950,5960,5970,5950,368
|
|
20240315,145400,2388982390,5960,5950,5960,5950,64
|
|
20240315,145300,2388600990,5960,5950,5960,5950,52
|
|
20240315,145200,2388291090,5960,5970,5970,5950,72
|
|
20240315,145100,2387861640,5970,5960,5970,5960,5
|
|
20240315,145000,2387831800,5970,5970,5970,5970,0
|
|
20240315,144900,2387831800,5970,5950,5970,5950,290
|
|
20240315,144800,2386103290,5950,5950,5950,5950,248
|
|
20240315,144700,2384627690,5960,5970,5970,5960,5
|
|
20240315,144600,2384597850,5970,5970,5970,5970,8
|
|
20240315,144500,2384550090,5970,5950,5970,5950,361
|
|
20240315,144400,2382399000,5970,5950,5970,5950,7
|
|
20240315,144300,2382357270,5970,5970,5970,5970,7
|
|
20240315,144200,2382315480,5970,5970,5970,5970,38
|
|
20240315,144100,2382088620,5970,5970,5970,5970,0
|
|
20240315,144000,2382088620,5970,5960,5970,5960,908
|
|
20240315,143900,2376676900,5950,5960,5970,5950,368
|
|
20240315,143800,2374486900,5960,5970,5980,5960,3437
|
|
20240315,143700,2353979910,5970,5970,5970,5970,1465
|
|
20240315,143600,2345233860,5990,5980,5990,5970,271
|
|
20240315,143500,2343611010,5980,5980,5980,5980,106
|
|
20240315,143400,2342977130,5970,5980,5980,5970,9
|
|
20240315,143300,2342923360,5980,5980,5980,5980,4
|
|
20240315,143200,2342899440,5980,5980,5980,5970,153
|
|
20240315,143100,2341985600,5980,5980,5980,5980,4
|
|
20240315,143000,2341961680,5980,5980,5980,5980,11
|
|
20240315,142900,2341895900,5990,5980,5990,5980,280
|
|
20240315,142800,2340218780,5980,5980,5980,5980,0
|
|
20240315,142700,2340218780,5980,5980,5980,5980,8
|
|
20240315,142600,2340170940,5990,5990,5990,5980,225
|
|
20240315,142500,2338823200,5990,5990,5990,5990,0
|
|
20240315,142400,2338823200,5990,5990,5990,5990,17
|
|
20240315,142300,2338721370,5990,5990,5990,5990,39
|
|
20240315,142200,2338487760,5990,5990,5990,5990,5
|
|
20240315,142100,2338457810,5970,5980,5990,5970,751
|
|
20240315,142000,2333969400,5980,5980,5980,5980,40
|
|
20240315,141900,2333730200,5980,5980,5980,5970,157
|
|
20240315,141800,2332791810,5970,5990,5990,5970,11
|
|
20240315,141700,2332726050,5990,5980,5990,5980,151
|
|
20240315,141600,2331821570,5990,6000,6000,5980,45
|
|
20240315,141500,2331552350,6000,5980,6000,5980,22
|
|
20240315,141400,2331420710,6000,6000,6000,6000,233
|
|
20240315,141300,2330022710,6000,6000,6000,6000,238
|
|
20240315,141200,2328594710,5980,5980,5980,5980,0
|
|
20240315,141100,2328594710,5980,5980,5990,5980,1009
|
|
20240315,141000,2322552320,5980,5980,5980,5980,39
|
|
20240315,140900,2322319100,5980,5970,5980,5970,246
|
|
20240315,140800,2320848730,5980,5980,5990,5980,12
|
|
20240315,140700,2320776930,5990,5980,5990,5980,35
|
|
20240315,140600,2320567310,5990,5990,5990,5990,0
|
|
20240315,140500,2320567310,5990,5970,5990,5970,13
|
|
20240315,140400,2320489570,5990,5980,5990,5980,75
|
|
20240315,140300,2320040670,5980,5960,5980,5960,24
|
|
20240315,140200,2319897570,5990,5990,5990,5990,8
|
|
20240315,140100,2319849650,5990,5980,5990,5980,5
|
|
20240315,140000,2319819720,5990,5980,5990,5980,41
|
|
20240315,135900,2319574160,5960,5990,5990,5960,19
|
|
20240315,135800,2319460860,5990,5990,5990,5990,307
|
|
20240315,135700,2317621930,5990,5980,5990,5980,879
|
|
20240315,135600,2312363460,5980,5980,5980,5980,2
|
|
20240315,135500,2312351500,5980,5960,5980,5960,388
|
|
20240315,135400,2310031450,5970,5980,5980,5970,780
|
|
20240315,135300,2305374510,5980,5980,5980,5980,1000
|
|
20240315,135200,2299394510,5980,5980,5980,5980,12
|
|
20240315,135100,2299322750,5970,5960,5970,5960,220
|
|
20240315,135000,2298009690,5970,5990,5990,5970,6642
|
|
20240315,134900,2258291570,6010,6000,6010,5990,511
|
|
20240315,134800,2255230490,6000,6000,6000,6000,1
|
|
20240315,134700,2255224490,6010,6000,6010,5990,1031
|
|
20240315,134600,2249041640,6010,6010,6010,6010,669
|
|
20240315,134500,2245020950,6010,6000,6010,6000,562
|
|
20240315,134400,2241648380,6000,6000,6010,6000,390
|
|
20240315,134300,2239307870,6020,6010,6020,6010,7
|
|
20240315,134200,2239265750,6010,6010,6010,6010,3900
|
|
20240315,134100,2215826750,5990,6000,6010,5990,118
|
|
20240315,134000,2215119510,6000,6000,6000,6000,1
|
|
20240315,133900,2215113510,6010,6010,6010,6010,8
|
|
20240315,133800,2215065430,6010,6010,6010,5990,220
|
|
20240315,133700,2213744430,6010,6010,6010,6010,0
|
|
20240315,133600,2213744430,6010,6010,6010,6010,235
|
|
20240315,133500,2212332080,5990,5990,5990,5990,0
|
|
20240315,133400,2212332080,5990,6010,6010,5990,744
|
|
20240315,133300,2207875450,6010,6010,6010,6000,1005
|
|
20240315,133200,2201845190,6010,6010,6020,6010,1357
|
|
20240315,133100,2193688820,6020,6020,6020,6020,361
|
|
20240315,133000,2191515600,6020,6010,6020,6010,3955
|
|
20240315,132900,2167745950,6010,6010,6010,6010,749
|
|
20240315,132800,2163244460,6010,6010,6010,6010,39
|
|
20240315,132700,2163010070,6010,6010,6010,6010,852
|
|
20240315,132600,2157889550,6000,6010,6010,6000,240
|
|
20240315,132500,2156449160,6010,6000,6010,6000,734
|
|
20240315,132400,2152040820,6010,6010,6010,6010,4
|
|
20240315,132300,2152016780,6010,6010,6010,6010,4
|
|
20240315,132200,2151992740,6010,6000,6010,6000,40
|
|
20240315,132100,2151752540,6000,5990,6000,5990,2342
|
|
20240315,132000,2137705680,5990,5990,5990,5990,4
|
|
20240315,131900,2137681720,5990,5990,5990,5990,598
|
|
20240315,131800,2134099700,5990,5990,5990,5980,1301
|
|
20240315,131700,2126312210,5990,5990,5990,5990,8
|
|
20240315,131600,2126264290,5980,5990,5990,5980,1262
|
|
20240315,131500,2118712220,5990,5990,5990,5980,921
|
|
20240315,131400,2113202220,5990,5990,5990,5990,25
|
|
20240315,131300,2113052470,6000,6000,6000,6000,48
|
|
20240315,131200,2112764470,5980,5980,5980,5970,5628
|
|
20240315,131100,2079165260,5970,5990,5990,5970,3375
|
|
20240315,131000,2058973730,6000,6000,6000,6000,104
|
|
20240315,130900,2058349730,6000,5990,6000,5990,172
|
|
20240315,130800,2057319070,6000,6000,6000,6000,8
|
|
20240315,130700,2057271070,6000,6000,6000,6000,0
|
|
20240315,130600,2057271070,6000,6010,6010,6000,428
|
|
20240315,130500,2054702080,6000,6010,6010,6000,8
|
|
20240315,130400,2054654010,6010,6010,6010,6010,252
|
|
20240315,130300,2053139490,6010,6010,6010,6000,506
|
|
20240315,130200,2050103430,6010,6010,6010,6010,47
|
|
20240315,130100,2049820960,6010,6000,6010,6000,189
|
|
20240315,130000,2048685920,6000,6010,6010,6000,1100
|
|
20240315,125900,2042084610,6010,6010,6010,6010,358
|
|
20240315,125800,2039933030,6010,6000,6010,6000,9689
|
|
20240315,125700,1981795210,5990,5990,5990,5990,5712
|
|
20240315,125600,1947580330,5970,5990,5990,5970,35
|
|
20240315,125500,1947370700,5990,5990,5990,5990,296
|
|
20240315,125400,1945597660,5980,5990,5990,5980,627
|
|
20240315,125300,1941847540,5980,5990,5990,5980,62
|
|
20240315,125200,1941476400,5980,5970,5990,5970,16
|
|
20240315,125100,1941380680,5990,5990,5990,5990,0
|
|
20240315,125000,1941380680,5990,5990,5990,5990,48
|
|
20240315,124900,1941093160,5990,5980,5990,5980,23
|
|
20240315,124800,1940955580,5970,5980,5980,5970,1619
|
|
20240315,124700,1931274460,5980,5980,5980,5980,17
|
|
20240315,124600,1931172800,5980,5980,5980,5980,842
|
|
20240315,124500,1926137640,5980,5980,5980,5980,3
|
|
20240315,124400,1926119700,5980,5980,5980,5980,749
|
|
20240315,124300,1921640680,5980,5980,5980,5970,135
|
|
20240315,124200,1920833390,5980,5980,5980,5970,288
|
|
20240315,124100,1919111300,5980,5980,5980,5980,1000
|
|
20240315,124000,1913131300,5980,5980,5980,5980,1039
|
|
20240315,123900,1906918080,5980,5980,5980,5980,7
|
|
20240315,123800,1906876220,5950,5950,5950,5950,0
|
|
20240315,123700,1906876220,5950,5980,5980,5950,1233
|
|
20240315,123600,1899536960,5980,5980,5980,5980,12
|
|
20240315,123500,1899465200,5970,5970,5970,5970,0
|
|
20240315,123400,1899465200,5970,5980,5980,5970,28
|
|
20240315,123300,1899297960,5960,5970,5970,5960,362
|
|
20240315,123200,1897138380,5970,5970,5970,5970,1
|
|
20240315,123100,1897132410,5950,5970,5980,5950,925
|
|
20240315,123000,1891613000,5980,5980,5990,5980,105
|
|
20240315,122900,1890984420,5990,5990,5990,5990,0
|
|
20240315,122800,1890984420,5990,5990,5990,5990,192
|
|
20240315,122700,1889834340,5990,5990,5990,5990,38
|
|
20240315,122600,1889606720,5990,5990,5990,5990,7
|
|
20240315,122500,1889564790,5980,5980,5980,5980,1004
|
|
20240315,122400,1883560870,5990,5990,5990,5990,2279
|
|
20240315,122300,1869909660,5990,5990,5990,5980,216
|
|
20240315,122200,1868615850,5980,5980,5980,5980,3
|
|
20240315,122100,1868597910,5990,5990,5990,5990,106
|
|
20240315,122000,1867962970,5990,5990,5990,5990,4
|
|
20240315,121900,1867939010,5980,5980,5980,5980,157
|
|
20240315,121800,1867000150,5980,5980,5980,5980,12
|
|
20240315,121700,1866928390,5980,5980,5980,5980,35
|
|
20240315,121600,1866719090,5980,5980,5980,5980,0
|
|
20240315,121500,1866719090,5980,5980,5980,5980,9
|
|
20240315,121400,1866665270,5970,5970,5970,5970,203
|
|
20240315,121300,1865453360,5980,5980,5980,5980,3
|
|
20240315,121200,1865435420,5980,5970,5980,5970,31
|
|
20240315,121100,1865250110,5970,5970,5970,5970,1704
|
|
20240315,121000,1855077230,5970,5970,5970,5970,8
|
|
20240315,120900,1855029470,5970,5960,5970,5960,210
|
|
20240315,120800,1853775800,5970,5970,5970,5950,155
|
|
20240315,120700,1852852650,5970,5950,5970,5950,19
|
|
20240315,120600,1852739480,5950,5950,5950,5950,551
|
|
20240315,120500,1849461030,5970,5970,5970,5970,42
|
|
20240315,120400,1849210290,5970,5970,5970,5950,202
|
|
20240315,120300,1848004370,5970,5970,5970,5970,0
|
|
20240315,120200,1848004370,5970,5960,5970,5960,56
|
|
20240315,120100,1847670570,5960,5960,5960,5960,39
|
|
20240315,120000,1847438130,5960,5960,5960,5960,3
|
|
20240315,115900,1847420250,5980,5980,5980,5980,290
|
|
20240315,115800,1845686050,5980,5980,5980,5980,35
|
|
20240315,115700,1845476750,5980,5970,5980,5970,85
|
|
20240315,115600,1844969260,5970,5970,5970,5970,4
|
|
20240315,115500,1844945380,5970,5940,5970,5940,182
|
|
20240315,115400,1843858870,5970,5970,5970,5970,0
|
|
20240315,115300,1843858870,5970,5970,5970,5970,39
|
|
20240315,115200,1843626040,5980,5980,5980,5980,7
|
|
20240315,115100,1843584180,5940,5980,5980,5940,54
|
|
20240315,115000,1843263260,5940,5970,5970,5940,209
|
|
20240315,114900,1842019850,5980,5960,5980,5950,4404
|
|
20240315,114800,1815813870,5980,5980,5980,5980,39
|
|
20240315,114700,1815580650,5970,5970,5970,5970,4
|
|
20240315,114600,1815556770,5960,5970,5970,5960,5
|
|
20240315,114500,1815526930,5980,5970,5980,5970,48
|
|
20240315,114400,1815240340,5980,5970,5980,5960,1711
|
|
20240315,114300,1805025640,5980,5980,5990,5980,198
|
|
20240315,114200,1803841560,5980,5980,5980,5970,130
|
|
20240315,114100,1803064370,5990,5990,5990,5990,6
|
|
20240315,114000,1803028430,5990,5980,5990,5980,9
|
|
20240315,113900,1802974530,5990,5980,5990,5980,99
|
|
20240315,113800,1802382370,5990,5990,5990,5990,0
|
|
20240315,113700,1802382370,5990,5990,5990,5970,182
|
|
20240315,113600,1801295670,5990,5990,5990,5970,804
|
|
20240315,113500,1796489910,5990,5990,5990,5990,20
|
|
20240315,113400,1796370110,5990,5990,5990,5990,4
|
|
20240315,113300,1796346150,5970,5990,5990,5970,24
|
|
20240315,113200,1796202790,5990,5990,5990,5980,277
|
|
20240315,113100,1794543860,5990,5970,5990,5970,70
|
|
20240315,113000,1794125900,5990,5990,5990,5990,38
|
|
20240315,112900,1793898280,5990,5980,5990,5980,862
|
|
20240315,112800,1788743460,5990,5990,5990,5990,8
|
|
20240315,112700,1788695540,5980,5990,5990,5980,4208
|
|
20240315,112600,1763489650,5990,5980,5990,5980,704
|
|
20240315,112500,1759279690,5980,5980,5980,5980,253
|
|
20240315,112400,1757766750,5980,5980,5980,5980,1721
|
|
20240315,112300,1747475170,5970,5980,5980,5970,689
|
|
20240315,112200,1743355550,5980,5970,5980,5970,2609
|
|
20240315,112100,1727754090,5980,5970,5980,5970,245
|
|
20240315,112000,1726291320,5970,5970,5970,5970,427
|
|
20240315,111900,1723742130,5980,5980,5980,5980,35
|
|
20240315,111800,1723532830,5980,5970,5980,5970,893
|
|
20240315,111700,1718199730,5970,5970,5970,5970,766
|
|
20240315,111600,1713626710,5980,5980,5980,5980,38
|
|
20240315,111500,1713399470,5980,5970,5980,5970,121
|
|
20240315,111400,1712677020,5970,5980,5980,5970,315
|
|
20240315,111300,1710794200,5980,5980,5980,5980,42
|
|
20240315,111200,1710543040,5970,5970,5970,5970,4
|
|
20240315,111100,1710519160,5960,5960,5960,5960,87
|
|
20240315,111000,1710000640,5970,5960,5980,5960,243
|
|
20240315,110900,1708551850,5970,5980,5980,5970,674
|
|
20240315,110800,1704527920,5980,5990,5990,5980,46
|
|
20240315,110700,1704252760,5960,5960,5960,5960,0
|
|
20240315,110600,1704252760,5960,5960,5960,5960,45
|
|
20240315,110500,1703984560,5990,5960,5990,5960,60
|
|
20240315,110400,1703626690,5990,5990,5990,5990,0
|
|
20240315,110300,1703626690,5990,5960,5990,5950,9859
|
|
20240315,110200,1644691200,5980,5980,5980,5980,101
|
|
20240315,110100,1644087220,5980,5980,5980,5980,152
|
|
20240315,110000,1643178260,5980,5970,5980,5970,4270
|
|
20240315,105900,1617645220,5970,5970,5970,5970,10
|
|
20240315,105800,1617585520,5970,5970,5970,5960,36
|
|
20240315,105700,1617370610,5970,5970,5970,5950,581
|
|
20240315,105600,1613913500,5960,5960,5960,5960,885
|
|
20240315,105500,1608638900,5960,5960,5960,5960,4
|
|
20240315,105400,1608615060,5960,5950,5960,5950,38
|
|
20240315,105300,1608388920,5950,5950,5950,5950,3
|
|
20240315,105200,1608371070,5950,5950,5950,5950,247
|
|
20240315,105100,1606901420,5950,5920,5950,5920,4115
|
|
20240315,105000,1582477510,5920,5920,5920,5920,500
|
|
20240315,104900,1579517510,5930,5930,5930,5930,12
|
|
20240315,104800,1579446350,5910,5910,5920,5910,1849
|
|
20240315,104700,1568510640,5910,5910,5910,5910,38
|
|
20240315,104600,1568286060,5910,5910,5910,5910,8
|
|
20240315,104500,1568238780,5900,5900,5900,5900,100
|
|
20240315,104400,1567648780,5910,5910,5910,5910,39
|
|
20240315,104300,1567418290,5910,5910,5910,5910,12
|
|
20240315,104200,1567347370,5910,5910,5910,5910,308
|
|
20240315,104100,1565527090,5920,5920,5920,5920,43
|
|
20240315,104000,1565272530,5910,5910,5910,5910,4
|
|
20240315,103900,1565248890,5910,5920,5920,5910,34
|
|
20240315,103800,1565047920,5900,5890,5900,5890,500
|
|
20240315,103700,1562102850,5900,5900,5900,5900,7
|
|
20240315,103600,1562061550,5910,5910,5910,5910,4
|
|
20240315,103500,1562037910,5910,5920,5920,5880,539
|
|
20240315,103400,1558860360,5920,5920,5920,5920,8
|
|
20240315,103300,1558813000,5920,5920,5920,5920,149
|
|
20240315,103200,1557930920,5920,5920,5920,5920,7
|
|
20240315,103100,1557889480,5920,5930,5930,5920,521
|
|
20240315,103000,1554805100,5910,5930,5930,5910,49
|
|
20240315,102900,1554515430,5900,5930,5930,5900,1344
|
|
20240315,102800,1546562870,5930,5920,5930,5920,2287
|
|
20240315,102700,1533022880,5910,5880,5910,5870,2560
|
|
20240315,102600,1517927320,5850,5830,5880,5830,1886
|
|
20240315,102500,1506859620,5830,5840,5840,5830,593
|
|
20240315,102400,1503402390,5840,5840,5850,5830,325
|
|
20240315,102300,1501504770,5840,5840,5840,5820,83
|
|
20240315,102200,1501021490,5840,5800,5840,5790,371
|
|
20240315,102100,1498860860,5780,5820,5820,5770,4744
|
|
20240315,102000,1471402170,5830,5810,5830,5810,565
|
|
20240315,101900,1468109160,5790,5830,5830,5790,5138
|
|
20240315,101800,1438288650,5830,5820,5870,5810,177
|
|
20240315,101700,1437257670,5820,5840,5870,5820,5055
|
|
20240315,101600,1407757940,5840,5880,5880,5780,18951
|
|
20240315,101500,1297619940,5910,5880,5910,5870,1833
|
|
20240315,101400,1286848710,5880,5880,5910,5880,654
|
|
20240315,101300,1283003070,5890,5900,5910,5890,4076
|
|
20240315,101200,1258963390,5910,5920,5920,5910,40
|
|
20240315,101100,1258726960,5920,5920,5920,5910,44
|
|
20240315,101000,1258466870,5900,5920,5940,5890,3473
|
|
20240315,100900,1237955330,5900,5910,5910,5900,491
|
|
20240315,100800,1235057910,5900,5940,5940,5900,311
|
|
20240315,100700,1233222450,5900,5940,5940,5900,5253
|
|
20240315,100600,1202164790,5930,5950,5960,5920,10179
|
|
20240315,100500,1141757080,5950,5970,5970,5950,217
|
|
20240315,100400,1140465370,5950,5960,5960,5950,1083
|
|
20240315,100300,1134016950,5980,5960,5980,5960,3287
|
|
20240315,100200,1114421990,5970,5960,5970,5960,2235
|
|
20240315,100100,1101100610,5960,5970,5970,5950,8753
|
|
20240315,100000,1048928630,5970,5960,5970,5960,254
|
|
20240315,095900,1047412540,5970,5950,5970,5950,445
|
|
20240315,095800,1044764720,5940,5970,5970,5940,3441
|
|
20240315,095700,1024255530,5980,5950,5980,5950,1775
|
|
20240315,095600,1013659940,5950,5960,5960,5940,51
|
|
20240315,095500,1013356430,5960,5950,5970,5950,822
|
|
20240315,095400,1008464140,5960,5980,5980,5960,1545
|
|
20240315,095300,999247510,5980,5970,5980,5970,503
|
|
20240315,095200,996244570,5960,5960,5960,5960,209
|
|
20240315,095100,994998930,5990,5990,5990,5950,6550
|
|
20240315,095000,955889600,5990,6010,6020,5990,5932
|
|
20240315,094900,920292630,6020,6010,6020,6010,863
|
|
20240315,094800,915103800,6010,6000,6010,6000,1036
|
|
20240315,094700,908887470,5970,6010,6010,5970,3036
|
|
20240315,094600,890648790,6010,6010,6010,6010,201
|
|
20240315,094500,889440780,6010,5940,6010,5940,12212
|
|
20240315,094400,816151800,5940,6010,6010,5940,18644
|
|
20240315,094300,705034310,6000,6010,6010,6000,686
|
|
20240315,094200,700914140,6010,5990,6010,5990,23615
|
|
20240315,094100,559233740,5990,5990,6000,5990,790
|
|
20240315,094000,554494500,6000,6000,6000,5990,1002
|
|
20240315,093900,548492210,5990,5970,6000,5960,7749
|
|
20240315,093800,502069840,5970,5970,5980,5970,195
|
|
20240315,093700,500904660,5980,5990,5990,5980,802
|
|
20240315,093600,496108400,5980,5970,6000,5970,7834
|
|
20240315,093500,449199430,5970,5970,5970,5970,1
|
|
20240315,093400,449193460,5970,5970,5970,5970,106
|
|
20240315,093300,448560640,5970,5970,5970,5950,3078
|
|
20240315,093200,430203830,5970,5960,5970,5950,2789
|
|
20240315,093100,413556630,5950,5940,5950,5940,314
|
|
20240315,093000,411689290,5920,5930,5930,5920,2102
|
|
20240315,092900,399234430,5930,5930,5930,5930,71
|
|
20240315,092800,398813400,5930,5930,5930,5930,6459
|
|
20240315,092700,360511530,5930,5930,5930,5930,200
|
|
20240315,092600,359325530,5930,5960,5960,5930,795
|
|
20240315,092500,354596430,5960,5940,5960,5940,1814
|
|
20240315,092400,343788140,5960,5950,5960,5930,2025
|
|
20240315,092300,331739900,5940,5940,5940,5940,1
|
|
20240315,092200,331733960,5950,5950,5950,5940,128
|
|
20240315,092100,330972600,5930,5930,5930,5930,152
|
|
20240315,092000,330071240,5930,5950,5950,5930,767
|
|
20240315,091900,325513490,5940,5940,5940,5940,1
|
|
20240315,091800,325507550,5950,5950,5950,5950,2806
|
|
20240315,091700,308811850,5950,5960,5960,5950,1782
|
|
20240315,091600,298204950,5950,5930,5950,5930,2432
|
|
20240315,091500,283735260,5940,5940,5940,5940,1317
|
|
20240315,091400,275912280,5940,5930,5940,5930,2457
|
|
20240315,091300,261332330,5930,5930,5930,5930,203
|
|
20240315,091200,260128540,5940,5940,5940,5940,695
|
|
20240315,091100,256000240,5940,5950,5950,5940,1893
|
|
20240315,091000,244748640,5950,5940,5960,5940,714
|
|
20240315,090900,240500340,5950,5950,5960,5940,8087
|
|
20240315,090800,192387230,5940,5930,5940,5930,1676
|
|
20240315,090700,182442300,5930,5910,5930,5910,3344
|
|
20240315,090600,162637530,5900,5900,5910,5890,1906
|
|
20240315,090500,151392370,5890,5840,5890,5840,1876
|
|
20240315,090400,140389580,5840,5870,5870,5830,1218
|
|
20240315,090300,133268510,5890,5900,5900,5890,2101
|
|
20240315,090200,120889570,5890,5870,5890,5840,2447
|
|
20240315,090100,106529570,5900,5900,5900,5840,4895
|
|
20240315,090000,77832470,5900,5890,5900,5880,10724
|