621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191800,4557692160,9020,9020,9020,9020,27801
|
|
20240318,191700,4557692160,9020,9020,9020,9020,0
|
|
20240318,191600,4557692160,9020,9020,9020,9020,0
|
|
20240318,191500,4557692160,9020,9020,9020,9020,0
|
|
20240318,191400,4557692160,9020,9020,9020,9020,0
|
|
20240318,191300,4557692160,9020,9020,9020,9020,0
|
|
20240318,191200,4557692160,9020,9020,9020,9020,0
|
|
20240318,191100,4557692160,9020,9020,9020,9020,0
|
|
20240318,191000,4557692160,9020,9020,9020,9020,0
|
|
20240318,190900,4557692160,9020,9020,9020,9020,0
|
|
20240318,190800,4557692160,9020,9020,9020,9020,0
|
|
20240318,190700,4557692160,9020,9020,9020,9020,0
|
|
20240318,190600,4557692160,9020,9020,9020,9020,0
|
|
20240318,190500,4557692160,9020,9020,9020,9020,0
|
|
20240318,190400,4557692160,9020,9020,9020,9020,0
|
|
20240318,190300,4557692160,9020,9020,9020,9020,0
|
|
20240318,190200,4557692160,9020,9020,9020,9020,0
|
|
20240318,190100,4557692160,9020,9020,9020,9020,0
|
|
20240318,190000,4557692160,9020,9020,9020,9020,0
|
|
20240318,185900,4557692160,9020,9020,9020,9020,0
|
|
20240318,185800,4557692160,9020,9020,9020,9020,0
|
|
20240318,185700,4557692160,9020,9020,9020,9020,0
|
|
20240318,185600,4557692160,9020,9020,9020,9020,0
|
|
20240318,185500,4557692160,9020,9020,9020,9020,0
|
|
20240318,185400,4557692160,9020,9020,9020,9020,0
|
|
20240318,185300,4557692160,9020,9020,9020,9020,0
|
|
20240318,185200,4557692160,9020,9020,9020,9020,0
|
|
20240318,185100,4557692160,9020,9020,9020,9020,0
|
|
20240318,185000,4557692160,9020,9020,9020,9020,0
|
|
20240318,184900,4557692160,9020,9020,9020,9020,0
|
|
20240318,184800,4557692160,9020,9020,9020,9020,27801
|
|
20240318,184700,4557692160,9020,9020,9020,9020,0
|
|
20240318,184600,4557692160,9020,9020,9020,9020,0
|
|
20240318,184500,4557692160,9020,9020,9020,9020,0
|
|
20240318,184400,4557692160,9020,9020,9020,9020,0
|
|
20240318,184300,4557692160,9020,9020,9020,9020,0
|
|
20240318,184200,4557692160,9020,9020,9020,9020,0
|
|
20240318,184100,4557692160,9020,9020,9020,9020,0
|
|
20240318,184000,4557692160,9020,9020,9020,9020,0
|
|
20240318,183900,4557692160,9020,9020,9020,9020,0
|
|
20240318,183800,4557692160,9020,9020,9020,9020,0
|
|
20240318,183700,4557692160,9020,9020,9020,9020,0
|
|
20240318,183600,4557692160,9020,9020,9020,9020,0
|
|
20240318,183500,4557692160,9020,9020,9020,9020,0
|
|
20240318,183400,4557692160,9020,9020,9020,9020,0
|
|
20240318,183300,4557692160,9020,9020,9020,9020,0
|
|
20240318,183200,4557692160,9020,9020,9020,9020,0
|
|
20240318,183100,4557692160,9020,9020,9020,9020,0
|
|
20240318,183000,4557692160,9020,9020,9020,9020,0
|
|
20240318,182900,4557692160,9020,9020,9020,9020,0
|
|
20240318,182800,4557692160,9020,9020,9020,9020,0
|
|
20240318,182700,4557692160,9020,9020,9020,9020,0
|
|
20240318,182600,4557692160,9020,9020,9020,9020,0
|
|
20240318,182500,4557692160,9020,9020,9020,9020,0
|
|
20240318,182400,4557692160,9020,9020,9020,9020,0
|
|
20240318,182300,4557692160,9020,9020,9020,9020,0
|
|
20240318,182200,4557692160,9020,9020,9020,9020,0
|
|
20240318,182100,4557692160,9020,9020,9020,9020,0
|
|
20240318,182000,4557692160,9020,9020,9020,9020,0
|
|
20240318,181900,4557692160,9020,9020,9020,9020,0
|
|
20240318,181800,4557692160,9020,9020,9020,9020,27801
|
|
20240318,181700,4557692160,9020,9020,9020,9020,0
|
|
20240318,181600,4557692160,9020,9020,9020,9020,0
|
|
20240318,181500,4557692160,9020,9020,9020,9020,0
|
|
20240318,181400,4557692160,9020,9020,9020,9020,0
|
|
20240318,181300,4557692160,9020,9020,9020,9020,0
|
|
20240318,181200,4557692160,9020,9020,9020,9020,0
|
|
20240318,181100,4557692160,9020,9020,9020,9020,0
|
|
20240318,181000,4557692160,9020,9020,9020,9020,0
|
|
20240318,180900,4557692160,9020,9020,9020,9020,0
|
|
20240318,180800,4557692160,9020,9020,9020,9020,0
|
|
20240318,180700,4557692160,9020,9020,9020,9020,0
|
|
20240318,180600,4557692160,9020,9020,9020,9020,0
|
|
20240318,180500,4557692160,9020,9020,9020,9020,0
|
|
20240318,180400,4557692160,9020,9020,9020,9020,0
|
|
20240318,180300,4557692160,9020,9020,9020,9020,0
|
|
20240318,180200,4557692160,9020,9020,9020,9020,0
|
|
20240318,180100,4557692160,9020,9020,9020,9020,0
|
|
20240318,180000,4557692160,9020,9020,9020,9020,0
|
|
20240318,175900,4557692160,9020,9020,9020,9020,0
|
|
20240318,175800,4557692160,9020,9020,9020,9020,0
|
|
20240318,175700,4557692160,9020,9020,9020,9020,0
|
|
20240318,175600,4557692160,9020,9020,9020,9020,0
|
|
20240318,175500,4557692160,9020,9020,9020,9020,0
|
|
20240318,175400,4557692160,9020,9020,9020,9020,0
|
|
20240318,175300,4557692160,9020,9020,9020,9020,0
|
|
20240318,175200,4557692160,9020,9020,9020,9020,0
|
|
20240318,175100,4557692160,9020,9020,9020,9020,0
|
|
20240318,175000,4557692160,9020,9020,9020,9020,0
|
|
20240318,174900,4557692160,9020,9020,9020,9020,0
|
|
20240318,174800,4557692160,9020,9020,9020,9020,27801
|
|
20240318,174700,4557692160,9020,9020,9020,9020,0
|
|
20240318,174600,4557692160,9020,9020,9020,9020,0
|
|
20240318,174500,4557692160,9020,9020,9020,9020,0
|
|
20240318,174400,4557692160,9020,9020,9020,9020,0
|
|
20240318,174300,4557692160,9020,9020,9020,9020,0
|
|
20240318,174200,4557692160,9020,9020,9020,9020,0
|
|
20240318,174100,4557692160,9020,9020,9020,9020,0
|
|
20240318,174000,4557692160,9020,9020,9020,9020,0
|
|
20240318,173900,4557692160,9020,9020,9020,9020,0
|
|
20240318,173800,4557692160,9020,9020,9020,9020,0
|
|
20240318,173700,4557692160,9020,9020,9020,9020,0
|
|
20240318,173600,4557692160,9020,9020,9020,9020,0
|
|
20240318,173500,4557692160,9020,9020,9020,9020,0
|
|
20240318,173400,4557692160,9020,9020,9020,9020,0
|
|
20240318,173300,4557692160,9020,9020,9020,9020,0
|
|
20240318,173200,4557692160,9020,9020,9020,9020,0
|
|
20240318,173100,4557692160,9020,9020,9020,9020,0
|
|
20240318,173000,4557692160,9020,9020,9020,9020,0
|
|
20240318,172900,4557692160,9020,9020,9020,9020,0
|
|
20240318,172800,4557692160,9020,9020,9020,9020,0
|
|
20240318,172700,4557692160,9020,9020,9020,9020,0
|
|
20240318,172600,4557692160,9020,9020,9020,9020,0
|
|
20240318,172500,4557692160,9020,9020,9020,9020,0
|
|
20240318,172400,4557692160,9020,9020,9020,9020,0
|
|
20240318,172300,4557692160,9020,9020,9020,9020,0
|
|
20240318,172200,4557692160,9020,9020,9020,9020,0
|
|
20240318,172100,4557692160,9020,9020,9020,9020,0
|
|
20240318,172000,4557692160,9020,9020,9020,9020,0
|
|
20240318,171900,4557692160,9020,9020,9020,9020,0
|
|
20240318,171800,4557692160,9020,9020,9020,9020,27801
|
|
20240318,171700,4557692160,9020,9020,9020,9020,0
|
|
20240318,171600,4557692160,9020,9020,9020,9020,0
|
|
20240318,171500,4557692160,9020,9020,9020,9020,0
|
|
20240318,171400,4557692160,9020,9020,9020,9020,0
|
|
20240318,171300,4557692160,9020,9020,9020,9020,0
|
|
20240318,171200,4557692160,9020,9020,9020,9020,0
|
|
20240318,171100,4557692160,9020,9020,9020,9020,0
|
|
20240318,171000,4557692160,9020,9020,9020,9020,0
|
|
20240318,170900,4557692160,9020,9020,9020,9020,0
|
|
20240318,170800,4557692160,9020,9020,9020,9020,0
|
|
20240318,170700,4557692160,9020,9020,9020,9020,0
|
|
20240318,170600,4557692160,9020,9020,9020,9020,0
|
|
20240318,170500,4557692160,9020,9020,9020,9020,0
|
|
20240318,170400,4557692160,9020,9020,9020,9020,0
|
|
20240318,170300,4557692160,9020,9020,9020,9020,0
|
|
20240318,170200,4557692160,9020,9020,9020,9020,0
|
|
20240318,170100,4557692160,9020,9020,9020,9020,0
|
|
20240318,170000,4557692160,9020,9020,9020,9020,0
|
|
20240318,165900,4557692160,9020,9020,9020,9020,0
|
|
20240318,165800,4557692160,9020,9020,9020,9020,0
|
|
20240318,165700,4557692160,9020,9020,9020,9020,0
|
|
20240318,165600,4557692160,9020,9020,9020,9020,0
|
|
20240318,165500,4557692160,9020,9020,9020,9020,0
|
|
20240318,165400,4557692160,9020,9020,9020,9020,0
|
|
20240318,165300,4557692160,9020,9020,9020,9020,0
|
|
20240318,165200,4557692160,9020,9020,9020,9020,0
|
|
20240318,165100,4557692160,9020,9020,9020,9020,0
|
|
20240318,165000,4557692160,9020,9020,9020,9020,0
|
|
20240318,164900,4557692160,9020,9020,9020,9020,0
|
|
20240318,164800,4557692160,9020,9020,9020,9020,27801
|
|
20240318,164700,4557692160,9020,9020,9020,9020,0
|
|
20240318,164600,4557692160,9020,9020,9020,9020,0
|
|
20240318,164500,4557692160,9020,9020,9020,9020,0
|
|
20240318,164400,4557692160,9020,9020,9020,9020,0
|
|
20240318,164300,4557692160,9020,9020,9020,9020,0
|
|
20240318,164200,4557692160,9020,9020,9020,9020,0
|
|
20240318,164100,4557692160,9020,9020,9020,9020,0
|
|
20240318,164000,4557692160,9020,9020,9020,9020,0
|
|
20240318,163900,4557692160,9020,9020,9020,9020,0
|
|
20240318,163800,4557692160,9020,9020,9020,9020,0
|
|
20240318,163700,4557692160,9020,9020,9020,9020,0
|
|
20240318,163600,4557692160,9020,9020,9020,9020,0
|
|
20240318,163500,4557692160,9020,9020,9020,9020,0
|
|
20240318,163400,4557692160,9020,9020,9020,9020,0
|
|
20240318,163300,4557692160,9020,9020,9020,9020,0
|
|
20240318,163200,4557692160,9020,9020,9020,9020,0
|
|
20240318,163100,4557692160,9020,9020,9020,9020,0
|
|
20240318,163000,4557692160,9020,9020,9020,9020,0
|
|
20240318,162900,4557692160,9020,9020,9020,9020,0
|
|
20240318,162800,4557692160,9020,9020,9020,9020,0
|
|
20240318,162700,4557692160,9020,9020,9020,9020,0
|
|
20240318,162600,4557692160,9020,9020,9020,9020,0
|
|
20240318,162500,4557692160,9020,9020,9020,9020,0
|
|
20240318,162400,4557692160,9020,9020,9020,9020,0
|
|
20240318,162300,4557692160,9020,9020,9020,9020,0
|
|
20240318,162200,4557692160,9020,9020,9020,9020,0
|
|
20240318,162100,4557692160,9020,9020,9020,9020,0
|
|
20240318,162000,4557692160,9020,9020,9020,9020,0
|
|
20240318,161900,4557692160,9020,9020,9020,9020,0
|
|
20240318,161800,4557692160,9020,9020,9020,9020,27801
|
|
20240318,161700,4557692160,9020,9020,9020,9020,0
|
|
20240318,161600,4557692160,9020,9020,9020,9020,0
|
|
20240318,161500,4557692160,9020,9020,9020,9020,0
|
|
20240318,161400,4557692160,9020,9020,9020,9020,0
|
|
20240318,161300,4557692160,9020,9020,9020,9020,0
|
|
20240318,161200,4557692160,9020,9020,9020,9020,0
|
|
20240318,161100,4557692160,9020,9020,9020,9020,0
|
|
20240318,161000,4557692160,9020,9020,9020,9020,0
|
|
20240318,160900,4557692160,9020,9020,9020,9020,0
|
|
20240318,160800,4557692160,9020,9020,9020,9020,0
|
|
20240318,160700,4557692160,9020,9020,9020,9020,0
|
|
20240318,160600,4557692160,9020,9020,9020,9020,0
|
|
20240318,160500,4557692160,9020,9020,9020,9020,0
|
|
20240318,160400,4557692160,9020,9020,9020,9020,0
|
|
20240318,160300,4557692160,9020,9020,9020,9020,0
|
|
20240318,160200,4557692160,9020,9020,9020,9020,0
|
|
20240318,160100,4557692160,9020,9020,9020,9020,0
|
|
20240318,160000,4557692160,9020,9020,9020,9020,0
|
|
20240318,155900,4557692160,9020,9020,9020,9020,0
|
|
20240318,155800,4557692160,9020,9020,9020,9020,0
|
|
20240318,155700,4557692160,9020,9020,9020,9020,0
|
|
20240318,155600,4557692160,9020,9020,9020,9020,0
|
|
20240318,155500,4557692160,9020,9020,9020,9020,0
|
|
20240318,155400,4557692160,9020,9020,9020,9020,0
|
|
20240318,155300,4557692160,9020,9020,9020,9020,0
|
|
20240318,155200,4557692160,9020,9020,9020,9020,0
|
|
20240318,155100,4557692160,9020,9020,9020,9020,0
|
|
20240318,155000,4557692160,9020,9020,9020,9020,0
|
|
20240318,154900,4557692160,9020,9020,9020,9020,0
|
|
20240318,154800,4557692160,9020,9020,9020,9020,27801
|
|
20240318,154700,4557692160,9020,9020,9020,9020,0
|
|
20240318,154600,4557692160,9020,9020,9020,9020,0
|
|
20240318,154500,4557692160,9020,9020,9020,9020,0
|
|
20240318,154400,4557692160,9020,9020,9020,9020,0
|
|
20240318,154300,4557692160,9020,9020,9020,9020,0
|
|
20240318,154200,4557692160,9020,9020,9020,9020,0
|
|
20240318,154100,4557692160,9020,9020,9020,9020,0
|
|
20240318,154000,4557692160,9020,9020,9020,9020,0
|
|
20240318,153900,4557692160,9020,9020,9020,9020,0
|
|
20240318,153800,4557692160,9020,9020,9020,9020,0
|
|
20240318,153700,4557692160,9020,9020,9020,9020,0
|
|
20240318,153600,4557692160,9020,9020,9020,9020,0
|
|
20240318,153500,4557692160,9020,9020,9020,9020,0
|
|
20240318,153400,4557692160,9020,9020,9020,9020,0
|
|
20240318,153300,4557692160,9020,9020,9020,9020,0
|
|
20240318,153200,4557692160,9020,9020,9020,9020,0
|
|
20240318,153100,4557692160,9020,9020,9020,9020,0
|
|
20240318,153000,4557692160,9020,9020,9020,9020,27801
|
|
20240318,152900,4306927140,8950,8950,8950,8950,0
|
|
20240318,152800,4306927140,8950,8950,8950,8950,0
|
|
20240318,152700,4306927140,8950,8950,8950,8950,0
|
|
20240318,152600,4306927140,8950,8950,8950,8950,0
|
|
20240318,152500,4306927140,8950,8950,8950,8950,0
|
|
20240318,152400,4306927140,8950,8950,8950,8950,0
|
|
20240318,152300,4306927140,8950,8950,8950,8950,0
|
|
20240318,152200,4306927140,8950,8950,8950,8950,0
|
|
20240318,152100,4306927140,8950,8950,8950,8950,0
|
|
20240318,152000,4306927140,8950,8950,8950,8950,0
|
|
20240318,151900,4306927140,8950,8950,8960,8940,8651
|
|
20240318,151800,4229471840,8960,8950,8970,8940,26684
|
|
20240318,151700,3990536830,8950,8930,8950,8930,4762
|
|
20240318,151600,3947956080,8940,8920,8940,8920,3827
|
|
20240318,151500,3913761960,8920,8920,8920,8910,2470
|
|
20240318,151400,3891730150,8920,8910,8920,8910,474
|
|
20240318,151300,3887504570,8910,8910,8920,8910,2836
|
|
20240318,151200,3862218770,8910,8900,8920,8900,2388
|
|
20240318,151100,3840940300,8900,8910,8910,8890,2701
|
|
20240318,151000,3816896740,8900,8910,8920,8900,2738
|
|
20240318,150900,3792487550,8920,8890,8920,8890,2932
|
|
20240318,150800,3766363630,8890,8920,8920,8890,3076
|
|
20240318,150700,3738976160,8920,8910,8920,8910,2782
|
|
20240318,150600,3714166960,8900,8880,8910,8880,3495
|
|
20240318,150500,3683071210,8880,8880,8880,8880,439
|
|
20240318,150400,3679172890,8890,8890,8900,8890,1673
|
|
20240318,150300,3664299910,8890,8900,8910,8890,1728
|
|
20240318,150200,3648924250,8900,8900,8920,8890,4255
|
|
20240318,150100,3611036950,8910,8910,8920,8870,4898
|
|
20240318,150000,3567393800,8920,8850,8920,8850,4577
|
|
20240318,145900,3526713310,8860,8860,8870,8850,399
|
|
20240318,145800,3523178150,8870,8880,8890,8850,3141
|
|
20240318,145700,3495317480,8890,8830,8890,8830,6363
|
|
20240318,145600,3438893280,8830,8840,8840,8830,234
|
|
20240318,145500,3436826530,8830,8830,8840,8830,731
|
|
20240318,145400,3430371680,8830,8840,8840,8830,916
|
|
20240318,145300,3422282780,8840,8840,8850,8830,448
|
|
20240318,145200,3418323290,8840,8840,8850,8840,448
|
|
20240318,145100,3414362940,8840,8840,8850,8840,1054
|
|
20240318,145000,3405045540,8820,8810,8840,8810,2129
|
|
20240318,144900,3386261100,8810,8810,8810,8810,433
|
|
20240318,144800,3382446370,8810,8810,8820,8810,794
|
|
20240318,144700,3375451210,8810,8810,8820,8810,320
|
|
20240318,144600,3372632000,8810,8820,8820,8810,584
|
|
20240318,144500,3367486940,8810,8810,8810,8810,329
|
|
20240318,144400,3364588450,8810,8820,8830,8810,513
|
|
20240318,144300,3360067310,8830,8810,8830,8800,1177
|
|
20240318,144200,3349701530,8810,8820,8830,8810,1027
|
|
20240318,144100,3340652460,8830,8820,8830,8820,666
|
|
20240318,144000,3334778320,8820,8830,8830,8820,1036
|
|
20240318,143900,3325636940,8820,8820,8830,8810,571
|
|
20240318,143800,3320601950,8810,8820,8820,8810,1033
|
|
20240318,143700,3311501160,8810,8820,8820,8810,1193
|
|
20240318,143600,3300988200,8820,8820,8830,8820,853
|
|
20240318,143500,3293458410,8820,8830,8830,8820,272
|
|
20240318,143400,3291059350,8820,8820,8830,8820,499
|
|
20240318,143300,3286658140,8820,8810,8830,8810,395
|
|
20240318,143200,3283175000,8820,8810,8820,8800,1303
|
|
20240318,143100,3271697360,8810,8820,8820,8810,950
|
|
20240318,143000,3263327650,8820,8810,8820,8810,397
|
|
20240318,142900,3259828330,8810,8820,8820,8810,246
|
|
20240318,142800,3257660570,8810,8830,8830,8810,2363
|
|
20240318,142700,3236838830,8820,8820,8820,8820,375
|
|
20240318,142600,3233531330,8820,8820,8820,8820,581
|
|
20240318,142500,3228406910,8820,8820,8840,8820,629
|
|
20240318,142400,3222859090,8820,8830,8830,8820,367
|
|
20240318,142300,3219620590,8830,8840,8840,8830,434
|
|
20240318,142200,3215787850,8840,8840,8840,8830,364
|
|
20240318,142100,3212573280,8830,8830,8830,8830,485
|
|
20240318,142000,3208290730,8830,8830,8840,8830,567
|
|
20240318,141900,3203284110,8830,8850,8850,8830,406
|
|
20240318,141800,3199697710,8840,8850,8850,8840,699
|
|
20240318,141700,3193514830,8860,8850,8860,8830,578
|
|
20240318,141600,3188401100,8850,8850,8850,8830,682
|
|
20240318,141500,3182377950,8840,8840,8840,8840,191
|
|
20240318,141400,3180689510,8840,8850,8860,8840,774
|
|
20240318,141300,3173842590,8870,8860,8870,8850,550
|
|
20240318,141200,3168971700,8860,8870,8880,8850,370
|
|
20240318,141100,3165691440,8880,8870,8890,8870,1035
|
|
20240318,141000,3156501820,8880,8860,8890,8850,4120
|
|
20240318,140900,3119942170,8850,8840,8870,8830,2072
|
|
20240318,140800,3101601500,8850,8810,8850,8810,1820
|
|
20240318,140700,3085527870,8810,8820,8830,8810,877
|
|
20240318,140600,3077794390,8820,8830,8850,8820,208
|
|
20240318,140500,3075958660,8830,8830,8850,8820,233
|
|
20240318,140400,3073903090,8830,8840,8840,8830,310
|
|
20240318,140300,3071165700,8850,8830,8850,8830,1211
|
|
20240318,140200,3060464030,8830,8820,8830,8810,1247
|
|
20240318,140100,3049474730,8820,8820,8830,8820,485
|
|
20240318,140000,3045197020,8820,8820,8830,8820,754
|
|
20240318,135900,3038546720,8820,8830,8840,8820,270
|
|
20240318,135800,3036164850,8830,8810,8860,8810,688
|
|
20240318,135700,3030081760,8810,8800,8880,8800,5679
|
|
20240318,135600,2979844270,8800,8800,8810,8800,828
|
|
20240318,135500,2972557860,8800,8800,8810,8800,621
|
|
20240318,135400,2967093050,8800,8800,8810,8800,576
|
|
20240318,135300,2962024050,8800,8810,8810,8800,1091
|
|
20240318,135200,2952414620,8810,8820,8820,8810,572
|
|
20240318,135100,2947374710,8810,8810,8820,8810,508
|
|
20240318,135000,2942899220,8820,8820,8820,8820,206
|
|
20240318,134900,2941082300,8820,8830,8830,8820,2342
|
|
20240318,134800,2920417890,8820,8820,8820,8810,234
|
|
20240318,134700,2918354070,8810,8830,8840,8810,1814
|
|
20240318,134600,2902344350,8830,8820,8830,8820,280
|
|
20240318,134500,2899873230,8830,8830,8830,8820,138
|
|
20240318,134400,2898655690,8820,8840,8840,8820,259
|
|
20240318,134300,2896370720,8830,8830,8840,8830,189
|
|
20240318,134200,2894701830,8840,8850,8870,8840,1945
|
|
20240318,134100,2877498490,8840,8830,8850,8830,533
|
|
20240318,134000,2872787960,8830,8840,8840,8830,450
|
|
20240318,133900,2868813270,8840,8840,8840,8830,479
|
|
20240318,133800,2864579020,8850,8860,8860,8840,332
|
|
20240318,133700,2861644090,8850,8850,8860,8850,143
|
|
20240318,133600,2860378530,8860,8860,8860,8850,406
|
|
20240318,133500,2856785200,8850,8850,8860,8850,327
|
|
20240318,133400,2853891220,8860,8850,8860,8840,463
|
|
20240318,133300,2849794050,8850,8840,8850,8840,460
|
|
20240318,133200,2845724910,8840,8840,8850,8840,292
|
|
20240318,133100,2843142490,8850,8840,8850,8840,884
|
|
20240318,133000,2835320930,8840,8830,8840,8830,363
|
|
20240318,132900,2832113640,8830,8840,8840,8830,2298
|
|
20240318,132800,2811809210,8840,8840,8850,8840,188
|
|
20240318,132700,2810147280,8850,8840,8850,8840,813
|
|
20240318,132600,2802952810,8840,8840,8840,8840,194
|
|
20240318,132500,2801237850,8840,8850,8850,8840,774
|
|
20240318,132400,2794395190,8850,8850,8850,8840,1093
|
|
20240318,132300,2784723940,8840,8850,8850,8840,1087
|
|
20240318,132200,2775114850,8840,8840,8850,8840,181
|
|
20240318,132100,2773514800,8850,8850,8860,8840,305
|
|
20240318,132000,2770816280,8860,8850,8860,8840,1078
|
|
20240318,131900,2761275970,8850,8870,8870,8850,712
|
|
20240318,131800,2754971420,8860,8870,8870,8860,516
|
|
20240318,131700,2750399640,8870,8870,8880,8870,648
|
|
20240318,131600,2744651860,8870,8880,8880,8870,1710
|
|
20240318,131500,2729474010,8880,8860,8880,8840,1487
|
|
20240318,131400,2716274700,8850,8850,8880,8840,1571
|
|
20240318,131300,2702357210,8850,8830,8860,8830,394
|
|
20240318,131200,2698873090,8830,8820,8840,8820,884
|
|
20240318,131100,2691069350,8820,8820,8830,8820,529
|
|
20240318,131000,2686400130,8820,8820,8840,8820,752
|
|
20240318,130900,2679762530,8820,8810,8830,8810,397
|
|
20240318,130800,2676261340,8820,8810,8820,8800,3534
|
|
20240318,130700,2645127540,8820,8830,8830,8820,1159
|
|
20240318,130600,2634904950,8820,8810,8830,8810,347
|
|
20240318,130500,2631845180,8820,8810,8830,8810,559
|
|
20240318,130400,2626915150,8810,8820,8820,8810,432
|
|
20240318,130300,2623108820,8810,8810,8820,8810,644
|
|
20240318,130200,2617434110,8820,8820,8820,8810,343
|
|
20240318,130100,2614409670,8820,8820,8820,8820,261
|
|
20240318,130000,2612107650,8820,8820,8820,8820,732
|
|
20240318,125900,2605651410,8820,8810,8820,8810,574
|
|
20240318,125800,2600588910,8810,8810,8820,8810,635
|
|
20240318,125700,2594992280,8820,8810,8820,8810,527
|
|
20240318,125600,2590349380,8810,8820,8830,8810,2420
|
|
20240318,125500,2569007250,8820,8820,8830,8810,1175
|
|
20240318,125400,2558644500,8820,8820,8840,8820,438
|
|
20240318,125300,2554781250,8830,8840,8840,8810,2974
|
|
20240318,125200,2528548750,8830,8830,8840,8830,656
|
|
20240318,125100,2522754500,8830,8850,8850,8830,1866
|
|
20240318,125000,2506264770,8850,8860,8860,8850,1969
|
|
20240318,124900,2488833700,8870,8870,8880,8860,2299
|
|
20240318,124800,2468459970,8870,8880,8880,8870,67
|
|
20240318,124700,2467865640,8880,8860,8880,8860,484
|
|
20240318,124600,2463574450,8860,8880,8880,8860,662
|
|
20240318,124500,2457702900,8870,8860,8870,8850,554
|
|
20240318,124400,2452794670,8860,8850,8880,8840,696
|
|
20240318,124300,2446632460,8850,8860,8860,8840,935
|
|
20240318,124200,2438357690,8870,8860,8870,8850,1122
|
|
20240318,124100,2428419150,8850,8860,8860,8850,124
|
|
20240318,124000,2427321310,8850,8860,8860,8850,552
|
|
20240318,123900,2422433610,8850,8860,8860,8850,880
|
|
20240318,123800,2414637300,8860,8870,8870,8860,138
|
|
20240318,123700,2413414600,8870,8860,8870,8850,798
|
|
20240318,123600,2406344880,8870,8870,8870,8870,636
|
|
20240318,123500,2400703560,8880,8880,8880,8860,1647
|
|
20240318,123400,2386095020,8890,8910,8910,8860,2257
|
|
20240318,123300,2366050480,8900,8910,8920,8900,2662
|
|
20240318,123200,2342338690,8910,8920,8930,8890,4413
|
|
20240318,123100,2303015730,8920,8940,8940,8910,2727
|
|
20240318,123000,2278658260,8940,8900,8960,8890,6569
|
|
20240318,122900,2219976920,8900,8870,8950,8870,20510
|
|
20240318,122800,2037356040,8870,8810,8870,8810,5621
|
|
20240318,122700,1987595060,8820,8810,8820,8810,298
|
|
20240318,122600,1984967210,8800,8800,8800,8800,75
|
|
20240318,122500,1984307210,8800,8800,8800,8800,117
|
|
20240318,122400,1983277610,8810,8810,8810,8810,3
|
|
20240318,122300,1983251180,8810,8810,8810,8800,18
|
|
20240318,122200,1983092670,8810,8800,8810,8790,81
|
|
20240318,122100,1982379930,8800,8800,8800,8790,1273
|
|
20240318,122000,1971187590,8800,8800,8800,8800,30
|
|
20240318,121900,1970923590,8800,8800,8800,8800,1
|
|
20240318,121800,1970914790,8800,8810,8810,8800,2113
|
|
20240318,121700,1952315390,8810,8810,8810,8810,561
|
|
20240318,121600,1947372980,8820,8800,8820,8800,11
|
|
20240318,121500,1947276160,8820,8810,8820,8800,925
|
|
20240318,121400,1939131920,8800,8820,8820,8800,1072
|
|
20240318,121300,1929682520,8820,8810,8820,8810,147
|
|
20240318,121200,1928387330,8810,8790,8810,8790,6788
|
|
20240318,121100,1868628610,8790,8790,8790,8790,0
|
|
20240318,121000,1868628610,8790,8810,8810,8790,2487
|
|
20240318,120900,1846742070,8810,8810,8810,8810,710
|
|
20240318,120800,1840486970,8810,8820,8820,8800,278
|
|
20240318,120700,1838037850,8800,8810,8810,8800,500
|
|
20240318,120600,1833637200,8810,8810,8820,8810,122
|
|
20240318,120500,1832562370,8820,8820,8820,8820,0
|
|
20240318,120400,1832562370,8820,8820,8820,8800,165
|
|
20240318,120300,1831107910,8810,8810,8810,8810,613
|
|
20240318,120200,1825707380,8810,8810,8810,8810,480
|
|
20240318,120100,1821478580,8810,8810,8810,8800,125
|
|
20240318,120000,1820377370,8810,8810,8810,8810,48
|
|
20240318,115900,1819954490,8810,8810,8810,8810,1007
|
|
20240318,115800,1811082820,8820,8820,8820,8810,212
|
|
20240318,115700,1809215000,8820,8820,8820,8820,5
|
|
20240318,115600,1809170900,8830,8820,8830,8820,1251
|
|
20240318,115500,1798134570,8810,8800,8820,8800,108
|
|
20240318,115400,1797184080,8820,8810,8820,8810,182
|
|
20240318,115300,1795580650,8810,8820,8820,8810,11
|
|
20240318,115200,1795483730,8810,8810,8810,8810,247
|
|
20240318,115100,1793307660,8800,8790,8800,8790,1442
|
|
20240318,115000,1780618170,8790,8790,8800,8790,266
|
|
20240318,114900,1778280020,8790,8790,8790,8790,244
|
|
20240318,114800,1776135260,8780,8800,8800,8780,509
|
|
20240318,114700,1771666160,8790,8790,8790,8790,294
|
|
20240318,114600,1769081900,8790,8790,8790,8780,703
|
|
20240318,114500,1762907530,8790,8780,8790,8780,295
|
|
20240318,114400,1760317310,8780,8780,8780,8780,216
|
|
20240318,114300,1758420830,8780,8790,8790,8780,579
|
|
20240318,114200,1753336690,8790,8800,8800,8790,14
|
|
20240318,114100,1753213560,8800,8790,8800,8790,150
|
|
20240318,114000,1751895020,8790,8780,8790,8780,363
|
|
20240318,113900,1748707830,8780,8780,8780,8780,154
|
|
20240318,113800,1747355710,8770,8780,8780,8770,329
|
|
20240318,113700,1744469270,8780,8780,8780,8780,584
|
|
20240318,113600,1739341750,8780,8780,8780,8770,222
|
|
20240318,113500,1737393540,8780,8790,8790,8770,61
|
|
20240318,113400,1736858040,8770,8790,8790,8770,1049
|
|
20240318,113300,1727647830,8780,8790,8790,8780,111
|
|
20240318,113200,1726673240,8790,8790,8790,8790,255
|
|
20240318,113100,1724431790,8800,8790,8800,8790,454
|
|
20240318,113000,1720440230,8790,8790,8790,8790,193
|
|
20240318,112900,1718743760,8800,8790,8800,8790,51
|
|
20240318,112800,1718295460,8790,8790,8800,8790,214
|
|
20240318,112700,1716413780,8790,8790,8800,8790,602
|
|
20240318,112600,1711122180,8790,8780,8790,8780,292
|
|
20240318,112500,1708556020,8780,8790,8790,8780,387
|
|
20240318,112400,1705157760,8790,8800,8800,8790,325
|
|
20240318,112300,1702300990,8790,8790,8800,8780,357
|
|
20240318,112200,1699163370,8790,8790,8790,8790,414
|
|
20240318,112100,1695524310,8790,8770,8790,8770,641
|
|
20240318,112000,1689896380,8780,8780,8780,8770,707
|
|
20240318,111900,1683695620,8780,8780,8790,8780,1282
|
|
20240318,111800,1672438640,8780,8780,8780,8780,315
|
|
20240318,111700,1669672940,8780,8780,8780,8770,108
|
|
20240318,111600,1668725700,8770,8780,8780,8770,951
|
|
20240318,111500,1660385420,8770,8790,8790,8760,3222
|
|
20240318,111400,1632134410,8780,8780,8780,8780,1453
|
|
20240318,111300,1619377070,8780,8780,8780,8770,28
|
|
20240318,111200,1619131290,8770,8770,8770,8760,725
|
|
20240318,111100,1612773290,8770,8780,8780,8770,3617
|
|
20240318,111000,1581052140,8780,8790,8790,8770,2756
|
|
20240318,110900,1556853100,8790,8790,8790,8780,1724
|
|
20240318,110800,1541716140,8790,8790,8790,8780,267
|
|
20240318,110700,1539371670,8790,8790,8790,8790,1119
|
|
20240318,110600,1529535660,8790,8800,8800,8780,418
|
|
20240318,110500,1525861820,8790,8790,8810,8780,2391
|
|
20240318,110400,1504845930,8810,8800,8810,8790,3906
|
|
20240318,110300,1470480110,8800,8810,8810,8800,345
|
|
20240318,110200,1467441460,8820,8810,8820,8800,1805
|
|
20240318,110100,1451541400,8820,8820,8820,8820,1
|
|
20240318,110000,1451532580,8820,8830,8830,8820,236
|
|
20240318,105900,1449450850,8830,8820,8830,8820,137
|
|
20240318,105800,1448242490,8820,8820,8820,8810,277
|
|
20240318,105700,1445800330,8820,8810,8820,8810,63
|
|
20240318,105600,1445244700,8820,8820,8830,8810,1343
|
|
20240318,105500,1433403260,8830,8830,8830,8820,41
|
|
20240318,105400,1433041580,8820,8810,8830,8810,381
|
|
20240318,105300,1429681070,8810,8820,8820,8810,2283
|
|
20240318,105200,1409545870,8820,8830,8840,8820,1593
|
|
20240318,105100,1395479630,8830,8840,8840,8830,458
|
|
20240318,105000,1391430990,8840,8840,8850,8840,96
|
|
20240318,104900,1390581850,8850,8850,8850,8840,41
|
|
20240318,104800,1390219060,8850,8850,8850,8850,65
|
|
20240318,104700,1389643810,8850,8860,8860,8840,776
|
|
20240318,104600,1382776260,8860,8850,8860,8840,364
|
|
20240318,104500,1379555140,8850,8850,8870,8850,1083
|
|
20240318,104400,1369962880,8850,8850,8850,8840,206
|
|
20240318,104300,1368139800,8830,8840,8840,8830,727
|
|
20240318,104200,1361718120,8840,8830,8840,8830,415
|
|
20240318,104100,1358050130,8840,8840,8840,8820,750
|
|
20240318,104000,1351425170,8850,8850,8850,8850,63
|
|
20240318,103900,1350867620,8850,8830,8850,8830,1080
|
|
20240318,103800,1341309840,8840,8840,8840,8840,509
|
|
20240318,103700,1336810280,8840,8810,8840,8810,645
|
|
20240318,103600,1331117220,8820,8830,8830,8820,528
|
|
20240318,103500,1326460230,8830,8830,8830,8820,178
|
|
20240318,103400,1324888580,8820,8830,8830,8810,2356
|
|
20240318,103300,1304105700,8830,8830,8830,8830,39
|
|
20240318,103200,1303761330,8840,8830,8840,8830,300
|
|
20240318,103100,1301109750,8840,8830,8840,8820,172
|
|
20240318,103000,1299591150,8820,8820,8830,8820,252
|
|
20240318,102900,1297366500,8830,8820,8830,8820,233
|
|
20240318,102800,1295309780,8820,8820,8830,8820,671
|
|
20240318,102700,1289391240,8830,8810,8830,8810,743
|
|
20240318,102600,1282838010,8820,8820,8830,8810,842
|
|
20240318,102500,1275411820,8820,8820,8820,8820,634
|
|
20240318,102400,1269819940,8830,8820,8830,8820,180
|
|
20240318,102300,1268232310,8820,8820,8820,8820,20
|
|
20240318,102200,1268055910,8820,8820,8820,8820,1383
|
|
20240318,102100,1255857850,8820,8840,8840,8820,1350
|
|
20240318,102000,1243935020,8830,8840,8840,8830,276
|
|
20240318,101900,1241495200,8840,8830,8840,8830,241
|
|
20240318,101800,1239365230,8840,8840,8840,8840,1018
|
|
20240318,101700,1230366110,8850,8850,8850,8840,277
|
|
20240318,101600,1227914730,8850,8850,8850,8850,712
|
|
20240318,101500,1221613530,8850,8840,8850,8840,440
|
|
20240318,101400,1217722640,8840,8830,8840,8830,563
|
|
20240318,101300,1212749990,8840,8840,8840,8830,266
|
|
20240318,101200,1210398840,8840,8840,8840,8830,315
|
|
20240318,101100,1207614370,8840,8840,8840,8840,59
|
|
20240318,101000,1207092810,8850,8840,8850,8840,330
|
|
20240318,100900,1204175090,8850,8850,8850,8840,927
|
|
20240318,100800,1195973500,8860,8860,8860,8850,699
|
|
20240318,100700,1189780380,8870,8860,8870,8850,1051
|
|
20240318,100600,1180470820,8860,8860,8860,8860,292
|
|
20240318,100500,1177883700,8860,8860,8870,8860,345
|
|
20240318,100400,1174825350,8860,8860,8870,8850,514
|
|
20240318,100300,1170271760,8860,8840,8870,8840,2542
|
|
20240318,100200,1147754080,8840,8840,8850,8840,234
|
|
20240318,100100,1145685140,8840,8840,8840,8840,500
|
|
20240318,100000,1141265140,8850,8840,8850,8830,1138
|
|
20240318,095900,1131207530,8850,8830,8860,8830,2066
|
|
20240318,095800,1112948650,8830,8810,8830,8810,116
|
|
20240318,095700,1111925700,8820,8810,8820,8810,256
|
|
20240318,095600,1109668060,8810,8820,8820,8810,245
|
|
20240318,095500,1107509540,8830,8810,8830,8810,525
|
|
20240318,095400,1102880000,8820,8830,8830,8820,306
|
|
20240318,095300,1100180950,8820,8820,8820,8820,2
|
|
20240318,095200,1100163310,8830,8820,8830,8820,640
|
|
20240318,095100,1094512670,8820,8830,8830,8800,1437
|
|
20240318,095000,1081843250,8830,8840,8840,8830,751
|
|
20240318,094900,1075209090,8840,8840,8840,8830,542
|
|
20240318,094800,1070417850,8850,8850,8860,8820,4327
|
|
20240318,094700,1032113180,8840,8830,8840,8820,3786
|
|
20240318,094600,998675810,8820,8790,8830,8790,1298
|
|
20240318,094500,987257470,8790,8790,8790,8760,2707
|
|
20240318,094400,963511730,8770,8800,8800,8770,2452
|
|
20240318,094300,941953750,8800,8810,8820,8800,677
|
|
20240318,094200,935990600,8810,8800,8810,8800,2228
|
|
20240318,094100,916384180,8800,8770,8800,8770,552
|
|
20240318,094000,911532440,8760,8780,8780,8760,884
|
|
20240318,093900,903781860,8770,8780,8780,8770,1447
|
|
20240318,093800,891085990,8780,8810,8810,8780,4435
|
|
20240318,093700,852119930,8810,8800,8820,8800,835
|
|
20240318,093600,844767710,8790,8770,8800,8770,853
|
|
20240318,093500,837273010,8760,8760,8770,8750,911
|
|
20240318,093400,829291950,8750,8750,8760,8740,1294
|
|
20240318,093300,817969450,8750,8760,8760,8750,3666
|
|
20240318,093200,785884610,8760,8770,8770,8760,574
|
|
20240318,093100,780854650,8780,8790,8790,8770,432
|
|
20240318,093000,777064420,8790,8780,8790,8770,607
|
|
20240318,092900,771738400,8780,8780,8780,8780,77
|
|
20240318,092800,771062340,8780,8770,8780,8770,782
|
|
20240318,092700,764199550,8760,8770,8770,8760,1113
|
|
20240318,092600,754442910,8770,8770,8780,8770,1124
|
|
20240318,092500,744585380,8770,8770,8770,8760,920
|
|
20240318,092400,736518970,8770,8740,8770,8720,611
|
|
20240318,092300,731166340,8720,8760,8760,8720,5122
|
|
20240318,092200,686420720,8760,8780,8780,8750,4564
|
|
20240318,092100,646448000,8800,8800,8800,8760,2429
|
|
20240318,092000,625128900,8780,8810,8810,8780,9793
|
|
20240318,091900,538991800,8810,8810,8810,8800,2929
|
|
20240318,091800,513194230,8810,8820,8820,8810,3474
|
|
20240318,091700,482580820,8820,8820,8820,8820,156
|
|
20240318,091600,481204900,8820,8820,8830,8820,1649
|
|
20240318,091500,466659870,8830,8840,8840,8830,2003
|
|
20240318,091400,448973330,8840,8830,8850,8820,1419
|
|
20240318,091300,436441570,8830,8840,8840,8810,5797
|
|
20240318,091200,385297980,8840,8830,8850,8820,3179
|
|
20240318,091100,357233150,8830,8830,8850,8820,2955
|
|
20240318,091000,331144010,8830,8850,8850,8830,3733
|
|
20240318,090900,298152720,8860,8870,8870,8840,1294
|
|
20240318,090800,286689450,8870,8850,8870,8840,323
|
|
20240318,090700,283828120,8840,8840,8850,8830,4391
|
|
20240318,090600,244996300,8840,8850,8850,8840,375
|
|
20240318,090500,241680210,8850,8850,8870,8850,954
|
|
20240318,090400,233234650,8850,8830,8850,8830,1850
|
|
20240318,090300,216881850,8830,8840,8870,8830,2017
|
|
20240318,090200,199042960,8840,8810,8840,8800,4553
|
|
20240318,090100,158881270,8810,8890,8890,8810,5111
|
|
20240318,090000,113762400,8890,8890,8910,8860,11656
|