675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201200,2089094630,5060,5060,5060,5060,9116
|
|
20240325,201100,2089094630,5060,5060,5060,5060,0
|
|
20240325,201000,2089094630,5060,5060,5060,5060,0
|
|
20240325,200900,2089094630,5060,5060,5060,5060,0
|
|
20240325,200800,2089094630,5060,5060,5060,5060,0
|
|
20240325,200700,2089094630,5060,5060,5060,5060,0
|
|
20240325,200600,2089094630,5060,5060,5060,5060,0
|
|
20240325,200500,2089094630,5060,5060,5060,5060,0
|
|
20240325,200400,2089094630,5060,5060,5060,5060,0
|
|
20240325,200300,2089094630,5060,5060,5060,5060,0
|
|
20240325,200200,2089094630,5060,5060,5060,5060,0
|
|
20240325,200100,2089094630,5060,5060,5060,5060,0
|
|
20240325,200000,2089094630,5060,5060,5060,5060,0
|
|
20240325,195900,2089094630,5060,5060,5060,5060,0
|
|
20240325,195800,2089094630,5060,5060,5060,5060,0
|
|
20240325,195700,2089094630,5060,5060,5060,5060,0
|
|
20240325,195600,2089094630,5060,5060,5060,5060,0
|
|
20240325,195500,2089094630,5060,5060,5060,5060,0
|
|
20240325,195400,2089094630,5060,5060,5060,5060,0
|
|
20240325,195300,2089094630,5060,5060,5060,5060,0
|
|
20240325,195200,2089094630,5060,5060,5060,5060,0
|
|
20240325,195100,2089094630,5060,5060,5060,5060,0
|
|
20240325,195000,2089094630,5060,5060,5060,5060,0
|
|
20240325,194900,2089094630,5060,5060,5060,5060,0
|
|
20240325,194800,2089094630,5060,5060,5060,5060,0
|
|
20240325,194700,2089094630,5060,5060,5060,5060,0
|
|
20240325,194600,2089094630,5060,5060,5060,5060,0
|
|
20240325,194500,2089094630,5060,5060,5060,5060,0
|
|
20240325,194400,2089094630,5060,5060,5060,5060,0
|
|
20240325,194300,2089094630,5060,5060,5060,5060,0
|
|
20240325,194200,2089094630,5060,5060,5060,5060,9116
|
|
20240325,194100,2089094630,5060,5060,5060,5060,0
|
|
20240325,194000,2089094630,5060,5060,5060,5060,0
|
|
20240325,193900,2089094630,5060,5060,5060,5060,0
|
|
20240325,193800,2089094630,5060,5060,5060,5060,0
|
|
20240325,193700,2089094630,5060,5060,5060,5060,0
|
|
20240325,193600,2089094630,5060,5060,5060,5060,0
|
|
20240325,193500,2089094630,5060,5060,5060,5060,0
|
|
20240325,193400,2089094630,5060,5060,5060,5060,0
|
|
20240325,193300,2089094630,5060,5060,5060,5060,0
|
|
20240325,193200,2089094630,5060,5060,5060,5060,0
|
|
20240325,193100,2089094630,5060,5060,5060,5060,0
|
|
20240325,193000,2089094630,5060,5060,5060,5060,0
|
|
20240325,192900,2089094630,5060,5060,5060,5060,0
|
|
20240325,192800,2089094630,5060,5060,5060,5060,0
|
|
20240325,192700,2089094630,5060,5060,5060,5060,0
|
|
20240325,192600,2089094630,5060,5060,5060,5060,0
|
|
20240325,192500,2089094630,5060,5060,5060,5060,0
|
|
20240325,192400,2089094630,5060,5060,5060,5060,0
|
|
20240325,192300,2089094630,5060,5060,5060,5060,0
|
|
20240325,192200,2089094630,5060,5060,5060,5060,0
|
|
20240325,192100,2089094630,5060,5060,5060,5060,0
|
|
20240325,192000,2089094630,5060,5060,5060,5060,0
|
|
20240325,191900,2089094630,5060,5060,5060,5060,0
|
|
20240325,191800,2089094630,5060,5060,5060,5060,0
|
|
20240325,191700,2089094630,5060,5060,5060,5060,0
|
|
20240325,191600,2089094630,5060,5060,5060,5060,0
|
|
20240325,191500,2089094630,5060,5060,5060,5060,0
|
|
20240325,191400,2089094630,5060,5060,5060,5060,0
|
|
20240325,191300,2089094630,5060,5060,5060,5060,0
|
|
20240325,191200,2089094630,5060,5060,5060,5060,9116
|
|
20240325,191100,2089094630,5060,5060,5060,5060,0
|
|
20240325,191000,2089094630,5060,5060,5060,5060,0
|
|
20240325,190900,2089094630,5060,5060,5060,5060,0
|
|
20240325,190800,2089094630,5060,5060,5060,5060,0
|
|
20240325,190700,2089094630,5060,5060,5060,5060,0
|
|
20240325,190600,2089094630,5060,5060,5060,5060,0
|
|
20240325,190500,2089094630,5060,5060,5060,5060,0
|
|
20240325,190400,2089094630,5060,5060,5060,5060,0
|
|
20240325,190300,2089094630,5060,5060,5060,5060,0
|
|
20240325,190200,2089094630,5060,5060,5060,5060,0
|
|
20240325,190100,2089094630,5060,5060,5060,5060,0
|
|
20240325,190000,2089094630,5060,5060,5060,5060,0
|
|
20240325,185900,2089094630,5060,5060,5060,5060,0
|
|
20240325,185800,2089094630,5060,5060,5060,5060,0
|
|
20240325,185700,2089094630,5060,5060,5060,5060,0
|
|
20240325,185600,2089094630,5060,5060,5060,5060,0
|
|
20240325,185500,2089094630,5060,5060,5060,5060,0
|
|
20240325,185400,2089094630,5060,5060,5060,5060,0
|
|
20240325,185300,2089094630,5060,5060,5060,5060,0
|
|
20240325,185200,2089094630,5060,5060,5060,5060,0
|
|
20240325,185100,2089094630,5060,5060,5060,5060,0
|
|
20240325,185000,2089094630,5060,5060,5060,5060,0
|
|
20240325,184900,2089094630,5060,5060,5060,5060,0
|
|
20240325,184800,2089094630,5060,5060,5060,5060,0
|
|
20240325,184700,2089094630,5060,5060,5060,5060,0
|
|
20240325,184600,2089094630,5060,5060,5060,5060,0
|
|
20240325,184500,2089094630,5060,5060,5060,5060,0
|
|
20240325,184400,2089094630,5060,5060,5060,5060,0
|
|
20240325,184300,2089094630,5060,5060,5060,5060,0
|
|
20240325,184200,2089094630,5060,5060,5060,5060,9116
|
|
20240325,184100,2089094630,5060,5060,5060,5060,0
|
|
20240325,184000,2089094630,5060,5060,5060,5060,0
|
|
20240325,183900,2089094630,5060,5060,5060,5060,0
|
|
20240325,183800,2089094630,5060,5060,5060,5060,0
|
|
20240325,183700,2089094630,5060,5060,5060,5060,0
|
|
20240325,183600,2089094630,5060,5060,5060,5060,0
|
|
20240325,183500,2089094630,5060,5060,5060,5060,0
|
|
20240325,183400,2089094630,5060,5060,5060,5060,0
|
|
20240325,183300,2089094630,5060,5060,5060,5060,0
|
|
20240325,183200,2089094630,5060,5060,5060,5060,0
|
|
20240325,183100,2089094630,5060,5060,5060,5060,0
|
|
20240325,183000,2089094630,5060,5060,5060,5060,0
|
|
20240325,182900,2089094630,5060,5060,5060,5060,0
|
|
20240325,182800,2089094630,5060,5060,5060,5060,0
|
|
20240325,182700,2089094630,5060,5060,5060,5060,0
|
|
20240325,182600,2089094630,5060,5060,5060,5060,0
|
|
20240325,182500,2089094630,5060,5060,5060,5060,0
|
|
20240325,182400,2089094630,5060,5060,5060,5060,0
|
|
20240325,182300,2089094630,5060,5060,5060,5060,0
|
|
20240325,182200,2089094630,5060,5060,5060,5060,0
|
|
20240325,182100,2089094630,5060,5060,5060,5060,0
|
|
20240325,182000,2089094630,5060,5060,5060,5060,0
|
|
20240325,181900,2089094630,5060,5060,5060,5060,0
|
|
20240325,181800,2089094630,5060,5060,5060,5060,0
|
|
20240325,181700,2089094630,5060,5060,5060,5060,0
|
|
20240325,181600,2089094630,5060,5060,5060,5060,0
|
|
20240325,181500,2089094630,5060,5060,5060,5060,0
|
|
20240325,181400,2089094630,5060,5060,5060,5060,0
|
|
20240325,181300,2089094630,5060,5060,5060,5060,0
|
|
20240325,181200,2089094630,5060,5060,5060,5060,9116
|
|
20240325,181100,2089094630,5060,5060,5060,5060,0
|
|
20240325,181000,2089094630,5060,5060,5060,5060,0
|
|
20240325,180900,2089094630,5060,5060,5060,5060,0
|
|
20240325,180800,2089094630,5060,5060,5060,5060,0
|
|
20240325,180700,2089094630,5060,5060,5060,5060,0
|
|
20240325,180600,2089094630,5060,5060,5060,5060,0
|
|
20240325,180500,2089094630,5060,5060,5060,5060,0
|
|
20240325,180400,2089094630,5060,5060,5060,5060,0
|
|
20240325,180300,2089094630,5060,5060,5060,5060,0
|
|
20240325,180200,2089094630,5060,5060,5060,5060,0
|
|
20240325,180100,2089094630,5060,5060,5060,5060,0
|
|
20240325,180000,2089094630,5060,5060,5060,5060,0
|
|
20240325,175900,2089094630,5060,5060,5060,5060,0
|
|
20240325,175800,2089094630,5060,5060,5060,5060,0
|
|
20240325,175700,2089094630,5060,5060,5060,5060,0
|
|
20240325,175600,2089094630,5060,5060,5060,5060,0
|
|
20240325,175500,2089094630,5060,5060,5060,5060,0
|
|
20240325,175400,2089094630,5060,5060,5060,5060,0
|
|
20240325,175300,2089094630,5060,5060,5060,5060,0
|
|
20240325,175200,2089094630,5060,5060,5060,5060,0
|
|
20240325,175100,2089094630,5060,5060,5060,5060,0
|
|
20240325,175000,2089094630,5060,5060,5060,5060,0
|
|
20240325,174900,2089094630,5060,5060,5060,5060,0
|
|
20240325,174800,2089094630,5060,5060,5060,5060,0
|
|
20240325,174700,2089094630,5060,5060,5060,5060,0
|
|
20240325,174600,2089094630,5060,5060,5060,5060,0
|
|
20240325,174500,2089094630,5060,5060,5060,5060,0
|
|
20240325,174400,2089094630,5060,5060,5060,5060,0
|
|
20240325,174300,2089094630,5060,5060,5060,5060,0
|
|
20240325,174200,2089094630,5060,5060,5060,5060,9116
|
|
20240325,174100,2089094630,5060,5060,5060,5060,0
|
|
20240325,174000,2089094630,5060,5060,5060,5060,0
|
|
20240325,173900,2089094630,5060,5060,5060,5060,0
|
|
20240325,173800,2089094630,5060,5060,5060,5060,0
|
|
20240325,173700,2089094630,5060,5060,5060,5060,0
|
|
20240325,173600,2089094630,5060,5060,5060,5060,0
|
|
20240325,173500,2089094630,5060,5060,5060,5060,0
|
|
20240325,173400,2089094630,5060,5060,5060,5060,0
|
|
20240325,173300,2089094630,5060,5060,5060,5060,0
|
|
20240325,173200,2089094630,5060,5060,5060,5060,0
|
|
20240325,173100,2089094630,5060,5060,5060,5060,0
|
|
20240325,173000,2089094630,5060,5060,5060,5060,0
|
|
20240325,172900,2089094630,5060,5060,5060,5060,0
|
|
20240325,172800,2089094630,5060,5060,5060,5060,0
|
|
20240325,172700,2089094630,5060,5060,5060,5060,0
|
|
20240325,172600,2089094630,5060,5060,5060,5060,0
|
|
20240325,172500,2089094630,5060,5060,5060,5060,0
|
|
20240325,172400,2089094630,5060,5060,5060,5060,0
|
|
20240325,172300,2089094630,5060,5060,5060,5060,0
|
|
20240325,172200,2089094630,5060,5060,5060,5060,0
|
|
20240325,172100,2089094630,5060,5060,5060,5060,0
|
|
20240325,172000,2089094630,5060,5060,5060,5060,0
|
|
20240325,171900,2089094630,5060,5060,5060,5060,0
|
|
20240325,171800,2089094630,5060,5060,5060,5060,0
|
|
20240325,171700,2089094630,5060,5060,5060,5060,0
|
|
20240325,171600,2089094630,5060,5060,5060,5060,0
|
|
20240325,171500,2089094630,5060,5060,5060,5060,0
|
|
20240325,171400,2089094630,5060,5060,5060,5060,0
|
|
20240325,171300,2089094630,5060,5060,5060,5060,0
|
|
20240325,171200,2089094630,5060,5060,5060,5060,9116
|
|
20240325,171100,2089094630,5060,5060,5060,5060,0
|
|
20240325,171000,2089094630,5060,5060,5060,5060,0
|
|
20240325,170900,2089094630,5060,5060,5060,5060,0
|
|
20240325,170800,2089094630,5060,5060,5060,5060,0
|
|
20240325,170700,2089094630,5060,5060,5060,5060,0
|
|
20240325,170600,2089094630,5060,5060,5060,5060,0
|
|
20240325,170500,2089094630,5060,5060,5060,5060,0
|
|
20240325,170400,2089094630,5060,5060,5060,5060,0
|
|
20240325,170300,2089094630,5060,5060,5060,5060,0
|
|
20240325,170200,2089094630,5060,5060,5060,5060,0
|
|
20240325,170100,2089094630,5060,5060,5060,5060,0
|
|
20240325,170000,2089094630,5060,5060,5060,5060,0
|
|
20240325,165900,2089094630,5060,5060,5060,5060,0
|
|
20240325,165800,2089094630,5060,5060,5060,5060,0
|
|
20240325,165700,2089094630,5060,5060,5060,5060,0
|
|
20240325,165600,2089094630,5060,5060,5060,5060,0
|
|
20240325,165500,2089094630,5060,5060,5060,5060,0
|
|
20240325,165400,2089094630,5060,5060,5060,5060,0
|
|
20240325,165300,2089094630,5060,5060,5060,5060,0
|
|
20240325,165200,2089094630,5060,5060,5060,5060,0
|
|
20240325,165100,2089094630,5060,5060,5060,5060,0
|
|
20240325,165000,2089094630,5060,5060,5060,5060,0
|
|
20240325,164900,2089094630,5060,5060,5060,5060,0
|
|
20240325,164800,2089094630,5060,5060,5060,5060,0
|
|
20240325,164700,2089094630,5060,5060,5060,5060,0
|
|
20240325,164600,2089094630,5060,5060,5060,5060,0
|
|
20240325,164500,2089094630,5060,5060,5060,5060,0
|
|
20240325,164400,2089094630,5060,5060,5060,5060,0
|
|
20240325,164300,2089094630,5060,5060,5060,5060,0
|
|
20240325,164200,2089094630,5060,5060,5060,5060,9116
|
|
20240325,164100,2089094630,5060,5060,5060,5060,0
|
|
20240325,164000,2089094630,5060,5060,5060,5060,0
|
|
20240325,163900,2089094630,5060,5060,5060,5060,0
|
|
20240325,163800,2089094630,5060,5060,5060,5060,0
|
|
20240325,163700,2089094630,5060,5060,5060,5060,0
|
|
20240325,163600,2089094630,5060,5060,5060,5060,0
|
|
20240325,163500,2089094630,5060,5060,5060,5060,0
|
|
20240325,163400,2089094630,5060,5060,5060,5060,0
|
|
20240325,163300,2089094630,5060,5060,5060,5060,0
|
|
20240325,163200,2089094630,5060,5060,5060,5060,0
|
|
20240325,163100,2089094630,5060,5060,5060,5060,0
|
|
20240325,163000,2089094630,5060,5060,5060,5060,0
|
|
20240325,162900,2089094630,5060,5060,5060,5060,0
|
|
20240325,162800,2089094630,5060,5060,5060,5060,0
|
|
20240325,162700,2089094630,5060,5060,5060,5060,0
|
|
20240325,162600,2089094630,5060,5060,5060,5060,0
|
|
20240325,162500,2089094630,5060,5060,5060,5060,0
|
|
20240325,162400,2089094630,5060,5060,5060,5060,0
|
|
20240325,162300,2089094630,5060,5060,5060,5060,0
|
|
20240325,162200,2089094630,5060,5060,5060,5060,0
|
|
20240325,162100,2089094630,5060,5060,5060,5060,0
|
|
20240325,162000,2089094630,5060,5060,5060,5060,0
|
|
20240325,161900,2089094630,5060,5060,5060,5060,0
|
|
20240325,161800,2089094630,5060,5060,5060,5060,0
|
|
20240325,161700,2089094630,5060,5060,5060,5060,0
|
|
20240325,161600,2089094630,5060,5060,5060,5060,0
|
|
20240325,161500,2089094630,5060,5060,5060,5060,0
|
|
20240325,161400,2089094630,5060,5060,5060,5060,0
|
|
20240325,161300,2089094630,5060,5060,5060,5060,0
|
|
20240325,161200,2089094630,5060,5060,5060,5060,9116
|
|
20240325,161100,2089094630,5060,5060,5060,5060,0
|
|
20240325,161000,2089094630,5060,5060,5060,5060,0
|
|
20240325,160900,2089094630,5060,5060,5060,5060,0
|
|
20240325,160800,2089094630,5060,5060,5060,5060,0
|
|
20240325,160700,2089094630,5060,5060,5060,5060,0
|
|
20240325,160600,2089094630,5060,5060,5060,5060,0
|
|
20240325,160500,2089094630,5060,5060,5060,5060,0
|
|
20240325,160400,2089094630,5060,5060,5060,5060,0
|
|
20240325,160300,2089094630,5060,5060,5060,5060,0
|
|
20240325,160200,2089094630,5060,5060,5060,5060,0
|
|
20240325,160100,2089094630,5060,5060,5060,5060,0
|
|
20240325,160000,2089094630,5060,5060,5060,5060,0
|
|
20240325,155900,2089094630,5060,5060,5060,5060,0
|
|
20240325,155800,2089094630,5060,5060,5060,5060,0
|
|
20240325,155700,2089094630,5060,5060,5060,5060,0
|
|
20240325,155600,2089094630,5060,5060,5060,5060,0
|
|
20240325,155500,2089094630,5060,5060,5060,5060,0
|
|
20240325,155400,2089094630,5060,5060,5060,5060,0
|
|
20240325,155300,2089094630,5060,5060,5060,5060,0
|
|
20240325,155200,2089094630,5060,5060,5060,5060,0
|
|
20240325,155100,2089094630,5060,5060,5060,5060,0
|
|
20240325,155000,2089094630,5060,5060,5060,5060,0
|
|
20240325,154900,2089094630,5060,5060,5060,5060,0
|
|
20240325,154800,2089094630,5060,5060,5060,5060,0
|
|
20240325,154700,2089094630,5060,5060,5060,5060,0
|
|
20240325,154600,2089094630,5060,5060,5060,5060,0
|
|
20240325,154500,2089094630,5060,5060,5060,5060,0
|
|
20240325,154400,2089094630,5060,5060,5060,5060,0
|
|
20240325,154300,2089094630,5060,5060,5060,5060,0
|
|
20240325,154200,2089094630,5060,5060,5060,5060,9116
|
|
20240325,154100,2089094630,5060,5060,5060,5060,0
|
|
20240325,154000,2089094630,5060,5060,5060,5060,0
|
|
20240325,153900,2089094630,5060,5060,5060,5060,0
|
|
20240325,153800,2089094630,5060,5060,5060,5060,0
|
|
20240325,153700,2089094630,5060,5060,5060,5060,0
|
|
20240325,153600,2089094630,5060,5060,5060,5060,0
|
|
20240325,153500,2089094630,5060,5060,5060,5060,0
|
|
20240325,153400,2089094630,5060,5060,5060,5060,0
|
|
20240325,153300,2089094630,5060,5060,5060,5060,0
|
|
20240325,153200,2089094630,5060,5060,5060,5060,0
|
|
20240325,153100,2089094630,5060,5060,5060,5060,0
|
|
20240325,153000,2089094630,5060,5060,5060,5060,9116
|
|
20240325,152900,2042967670,5050,5050,5050,5050,0
|
|
20240325,152800,2042967670,5050,5050,5050,5050,0
|
|
20240325,152700,2042967670,5050,5050,5050,5050,0
|
|
20240325,152600,2042967670,5050,5050,5050,5050,0
|
|
20240325,152500,2042967670,5050,5050,5050,5050,0
|
|
20240325,152400,2042967670,5050,5050,5050,5050,0
|
|
20240325,152300,2042967670,5050,5050,5050,5050,0
|
|
20240325,152200,2042967670,5050,5050,5050,5050,0
|
|
20240325,152100,2042967670,5050,5050,5050,5050,0
|
|
20240325,152000,2042967670,5050,5050,5050,5050,0
|
|
20240325,151900,2042967670,5050,5040,5050,5020,9029
|
|
20240325,151800,1997508390,5050,5050,5050,5040,3136
|
|
20240325,151700,1981677030,5050,5060,5060,5050,7773
|
|
20240325,151600,1942405200,5060,5060,5060,5060,4237
|
|
20240325,151500,1920965980,5060,5070,5070,5060,4864
|
|
20240325,151400,1896331500,5070,5070,5070,5060,4929
|
|
20240325,151300,1871367200,5070,5080,5080,5060,1087
|
|
20240325,151200,1865855960,5080,5070,5080,5060,4717
|
|
20240325,151100,1841935850,5070,5090,5090,5070,3232
|
|
20240325,151000,1825536970,5090,5090,5100,5070,8142
|
|
20240325,150900,1784133930,5090,5080,5090,5080,8803
|
|
20240325,150800,1739354540,5080,5080,5090,5070,13224
|
|
20240325,150700,1672221010,5070,5090,5100,5070,16870
|
|
20240325,150600,1586477680,5100,5130,5130,5070,20688
|
|
20240325,150500,1481030390,5130,5100,5130,5100,11625
|
|
20240325,150400,1421570960,5100,5100,5110,5090,3015
|
|
20240325,150300,1406199740,5100,5100,5100,5100,2445
|
|
20240325,150200,1393730240,5100,5100,5120,5100,3628
|
|
20240325,150100,1375204210,5100,5100,5120,5100,791
|
|
20240325,150000,1371165090,5100,5110,5110,5100,463
|
|
20240325,145900,1368801390,5100,5100,5100,5100,678
|
|
20240325,145800,1365343590,5100,5100,5120,5100,3547
|
|
20240325,145700,1347225260,5100,5100,5110,5100,3211
|
|
20240325,145600,1330842260,5110,5110,5120,5110,1662
|
|
20240325,145500,1322349430,5110,5110,5120,5110,59
|
|
20240325,145400,1322047920,5120,5100,5120,5100,1242
|
|
20240325,145300,1315701380,5110,5110,5110,5110,700
|
|
20240325,145200,1312124380,5110,5110,5110,5100,1526
|
|
20240325,145100,1304326550,5110,5110,5120,5100,1662
|
|
20240325,145000,1295836400,5110,5120,5120,5110,2823
|
|
20240325,144900,1281399350,5110,5100,5120,5100,1558
|
|
20240325,144800,1273425440,5120,5100,5120,5100,1305
|
|
20240325,144700,1266750260,5120,5110,5120,5090,1131
|
|
20240325,144600,1260978760,5120,5110,5120,5110,2686
|
|
20240325,144500,1247252950,5110,5100,5110,5100,4365
|
|
20240325,144400,1224956520,5100,5100,5100,5100,1128
|
|
20240325,144300,1219203720,5100,5100,5100,5100,1216
|
|
20240325,144200,1213002120,5100,5090,5100,5090,4755
|
|
20240325,144100,1188754420,5090,5090,5090,5090,15
|
|
20240325,144000,1188678070,5090,5080,5090,5080,374
|
|
20240325,143900,1186775120,5090,5090,5090,5090,352
|
|
20240325,143800,1184983440,5090,5090,5090,5090,38
|
|
20240325,143700,1184790020,5090,5090,5100,5080,2737
|
|
20240325,143600,1170845480,5100,5090,5100,5090,2758
|
|
20240325,143500,1156807250,5100,5100,5100,5100,1
|
|
20240325,143400,1156802150,5100,5090,5100,5090,197
|
|
20240325,143300,1155799410,5090,5090,5090,5090,798
|
|
20240325,143200,1151737590,5110,5100,5110,5090,1283
|
|
20240325,143100,1145204430,5100,5100,5100,5100,500
|
|
20240325,143000,1142654430,5100,5100,5110,5100,2030
|
|
20240325,142900,1132301400,5120,5100,5120,5090,7983
|
|
20240325,142800,1091484450,5100,5100,5100,5090,239
|
|
20240325,142700,1090265590,5100,5100,5100,5090,378
|
|
20240325,142600,1088338070,5100,5100,5110,5100,672
|
|
20240325,142500,1084910670,5110,5100,5110,5100,1725
|
|
20240325,142400,1076102540,5100,5090,5110,5090,407
|
|
20240325,142300,1074027470,5090,5090,5100,5090,177
|
|
20240325,142200,1073125530,5090,5100,5110,5090,109
|
|
20240325,142100,1072570510,5110,5100,5110,5090,1338
|
|
20240325,142000,1065756700,5100,5100,5100,5090,5437
|
|
20240325,141900,1038034530,5110,5100,5120,5100,3862
|
|
20240325,141800,1018309970,5100,5100,5100,5100,20
|
|
20240325,141700,1018207970,5110,5100,5110,5090,1175
|
|
20240325,141600,1012222730,5100,5100,5110,5090,2803
|
|
20240325,141500,997922010,5100,5090,5100,5090,4431
|
|
20240325,141400,975324630,5090,5090,5090,5080,3611
|
|
20240325,141300,956944700,5080,5090,5090,5080,1406
|
|
20240325,141200,949802170,5080,5080,5080,5080,53
|
|
20240325,141100,949532930,5090,5100,5100,5090,1419
|
|
20240325,141000,942302910,5100,5080,5100,5080,4233
|
|
20240325,140900,920763010,5090,5090,5090,5080,651
|
|
20240325,140800,917450720,5100,5080,5100,5080,68
|
|
20240325,140700,917104900,5080,5100,5100,5070,660
|
|
20240325,140600,913751640,5090,5080,5110,5070,8639
|
|
20240325,140500,869849330,5100,5080,5100,5080,305
|
|
20240325,140400,868299130,5100,5100,5100,5100,3246
|
|
20240325,140300,851744530,5100,5080,5100,5080,3015
|
|
20240325,140200,836395660,5100,5070,5110,5070,10691
|
|
20240325,140100,782014380,5070,5060,5070,5050,5567
|
|
20240325,140000,753859880,5050,5020,5060,5020,5139
|
|
20240325,135900,727967110,5010,5020,5030,5010,1057
|
|
20240325,135800,722666930,5040,5040,5040,5040,0
|
|
20240325,135700,722666930,5040,5040,5040,5040,11
|
|
20240325,135600,722611490,5040,5040,5040,5040,45
|
|
20240325,135500,722384690,5040,5030,5040,5030,111
|
|
20240325,135400,721826350,5040,5030,5040,5020,2245
|
|
20240325,135300,710530550,5040,5040,5060,5020,3986
|
|
20240325,135200,690397380,5040,5050,5050,5020,849
|
|
20240325,135100,686119660,5040,5030,5040,5030,1769
|
|
20240325,135000,677206910,5030,5030,5030,5030,63
|
|
20240325,134900,676890020,5030,5030,5030,5030,12
|
|
20240325,134800,676829660,5030,5030,5030,5030,308
|
|
20240325,134700,675280420,5030,5040,5040,5030,48
|
|
20240325,134600,675038540,5040,5020,5040,5020,2049
|
|
20240325,134500,664720110,5020,5010,5020,5010,2754
|
|
20240325,134400,650895040,5020,5010,5020,5010,203
|
|
20240325,134300,649876030,5020,5020,5020,5020,2
|
|
20240325,134200,649865990,5010,5010,5010,5010,925
|
|
20240325,134100,645231740,5010,5010,5010,4995,2947
|
|
20240325,134000,630467330,5000,4990,5000,4990,4438
|
|
20240325,133900,608287045,4995,4995,4995,4995,0
|
|
20240325,133800,608287045,4995,4990,4995,4990,121
|
|
20240325,133700,607683025,4985,4985,4985,4985,200
|
|
20240325,133600,606686025,4985,4995,4995,4985,894
|
|
20240325,133500,602220545,4995,4995,4995,4995,0
|
|
20240325,133400,602220545,4995,4985,4995,4985,921
|
|
20240325,133300,597625515,4985,4985,4985,4985,100
|
|
20240325,133200,597127015,4985,4985,4985,4985,0
|
|
20240325,133100,597127015,4985,4980,4985,4980,5
|
|
20240325,133000,597102105,4980,4980,4980,4980,100
|
|
20240325,132900,596604105,4970,4970,4970,4970,0
|
|
20240325,132800,596604105,4970,4970,4970,4970,114
|
|
20240325,132700,596037525,4970,4970,4970,4970,0
|
|
20240325,132600,596037525,4970,4985,4985,4970,2
|
|
20240325,132500,596027570,4970,4985,4985,4970,1530
|
|
20240325,132400,588420270,4980,4980,4980,4980,0
|
|
20240325,132300,588420270,4980,4985,4985,4980,602
|
|
20240325,132200,585422305,4980,4980,4980,4980,20
|
|
20240325,132100,585322705,4985,4985,4985,4985,0
|
|
20240325,132000,585322705,4985,4980,4985,4980,1973
|
|
20240325,131900,575497160,4980,4980,4980,4980,30
|
|
20240325,131800,575347760,4980,4980,4980,4980,65
|
|
20240325,131700,575024060,4985,4985,4985,4985,8
|
|
20240325,131600,574984180,4980,4980,4980,4980,0
|
|
20240325,131500,574984180,4980,4980,4980,4980,300
|
|
20240325,131400,573490180,4980,4980,4980,4980,0
|
|
20240325,131300,573490180,4980,4980,4980,4980,0
|
|
20240325,131200,573490180,4980,4980,4980,4980,10
|
|
20240325,131100,573440380,4980,4980,4980,4980,660
|
|
20240325,131000,570153580,4980,4980,4980,4980,0
|
|
20240325,130900,570153580,4980,4980,4980,4980,73
|
|
20240325,130800,569790040,4980,4980,4980,4980,186
|
|
20240325,130700,568863760,4985,4985,4985,4985,0
|
|
20240325,130600,568863760,4985,4985,4985,4985,1
|
|
20240325,130500,568858775,4985,4975,4985,4975,3
|
|
20240325,130400,568843840,4975,4975,4975,4975,0
|
|
20240325,130300,568843840,4975,4980,4980,4975,2089
|
|
20240325,130200,558441025,4985,4985,4985,4985,0
|
|
20240325,130100,558441025,4985,4985,4985,4985,0
|
|
20240325,130000,558441025,4985,4985,4985,4985,0
|
|
20240325,125900,558441025,4985,4985,4985,4985,20
|
|
20240325,125800,558341325,4985,4985,4985,4985,500
|
|
20240325,125700,555848825,4995,4995,4995,4995,0
|
|
20240325,125600,555848825,4995,4995,4995,4995,0
|
|
20240325,125500,555848825,4995,4995,4995,4995,0
|
|
20240325,125400,555848825,4995,4995,4995,4995,0
|
|
20240325,125300,555848825,4995,4995,4995,4995,0
|
|
20240325,125200,555848825,4995,4995,4995,4995,0
|
|
20240325,125100,555848825,4995,4995,4995,4995,0
|
|
20240325,125000,555848825,4995,4995,4995,4995,0
|
|
20240325,124900,555848825,4995,4995,4995,4995,0
|
|
20240325,124800,555848825,4995,4980,4995,4980,503
|
|
20240325,124700,553336370,4980,4980,4995,4975,845
|
|
20240325,124600,549128275,4980,4975,4980,4975,1539
|
|
20240325,124500,541466250,4975,4975,4975,4975,101
|
|
20240325,124400,540963775,4975,4975,4975,4975,0
|
|
20240325,124300,540963775,4975,4975,4975,4975,10
|
|
20240325,124200,540914025,4980,4980,4980,4980,1
|
|
20240325,124100,540909045,4980,4980,4980,4980,1
|
|
20240325,124000,540904065,4970,4970,4970,4970,197
|
|
20240325,123900,539924975,4980,4980,4980,4980,50
|
|
20240325,123800,539675975,4980,4975,4980,4975,154
|
|
20240325,123700,538909675,4980,4980,4980,4980,3
|
|
20240325,123600,538894735,4980,4980,4980,4980,0
|
|
20240325,123500,538894735,4980,4980,4980,4980,0
|
|
20240325,123400,538894735,4980,4980,4980,4980,99
|
|
20240325,123300,538401715,4980,4980,4980,4980,12
|
|
20240325,123200,538341955,4980,4980,4980,4980,5
|
|
20240325,123100,538317055,4975,4975,4975,4975,9
|
|
20240325,123000,538272280,4980,4980,4980,4980,0
|
|
20240325,122900,538272280,4980,4980,4980,4980,0
|
|
20240325,122800,538272280,4980,4980,4980,4980,2
|
|
20240325,122700,538262320,4980,4980,4980,4980,62
|
|
20240325,122600,537953560,4980,4980,4980,4975,767
|
|
20240325,122500,534137145,4995,4995,4995,4995,1
|
|
20240325,122400,534132150,4980,4980,4980,4980,50
|
|
20240325,122300,533883150,4980,4980,4980,4980,1
|
|
20240325,122200,533878170,4980,4980,4980,4980,0
|
|
20240325,122100,533878170,4980,4970,5000,4970,305
|
|
20240325,122000,532359290,4975,4975,4975,4975,924
|
|
20240325,121900,527762390,5000,5000,5000,5000,0
|
|
20240325,121800,527762390,5000,5000,5000,5000,2
|
|
20240325,121700,527752390,5000,5000,5000,5000,0
|
|
20240325,121600,527752390,5000,5000,5000,5000,10
|
|
20240325,121500,527702390,5000,5000,5000,5000,0
|
|
20240325,121400,527702390,5000,5000,5000,5000,0
|
|
20240325,121300,527702390,5000,4985,5000,4985,672
|
|
20240325,121200,524352455,5000,5000,5000,5000,0
|
|
20240325,121100,524352455,5000,5000,5000,5000,0
|
|
20240325,121000,524352455,5000,5000,5000,5000,0
|
|
20240325,120900,524352455,5000,5000,5000,5000,1
|
|
20240325,120800,524347455,4990,4990,4990,4990,20
|
|
20240325,120700,524247655,5000,5000,5000,5000,0
|
|
20240325,120600,524247655,5000,5000,5000,5000,0
|
|
20240325,120500,524247655,5000,5000,5000,5000,0
|
|
20240325,120400,524247655,5000,5000,5000,5000,1
|
|
20240325,120300,524242655,4980,4980,4980,4980,1406
|
|
20240325,120200,517240775,5000,5000,5000,5000,0
|
|
20240325,120100,517240775,5000,5000,5000,4980,104
|
|
20240325,120000,516721135,5000,4980,5000,4980,5
|
|
20240325,115900,516696215,5010,5010,5010,5010,0
|
|
20240325,115800,516696215,5010,5010,5010,5010,0
|
|
20240325,115700,516696215,5010,4985,5010,4985,301
|
|
20240325,115600,515194690,4985,4990,4990,4985,832
|
|
20240325,115500,511047165,4990,5000,5000,4990,1946
|
|
20240325,115400,501327715,5020,5020,5020,5020,0
|
|
20240325,115300,501327715,5020,5020,5020,5020,1
|
|
20240325,115200,501322695,5000,5000,5000,5000,49
|
|
20240325,115100,501077695,5000,5000,5000,5000,310
|
|
20240325,115000,499527695,5020,5020,5020,5020,1501
|
|
20240325,114900,491992675,5020,5000,5020,5000,993
|
|
20240325,114800,487008435,5010,5010,5020,5000,1067
|
|
20240325,114700,481662785,5010,4990,5010,4990,1496
|
|
20240325,114600,474190135,4990,4990,4990,4990,1
|
|
20240325,114500,474185145,4990,4990,4990,4990,2
|
|
20240325,114400,474175165,4990,4990,4990,4990,1000
|
|
20240325,114300,469185165,4985,4985,4985,4985,104
|
|
20240325,114200,468666725,4985,4980,4985,4980,188
|
|
20240325,114100,467730425,4980,4980,4980,4980,0
|
|
20240325,114000,467730425,4980,4980,4980,4980,0
|
|
20240325,113900,467730425,4980,4980,4980,4980,0
|
|
20240325,113800,467730425,4980,4980,4980,4980,0
|
|
20240325,113700,467730425,4980,4980,4980,4980,0
|
|
20240325,113600,467730425,4980,4980,4980,4980,0
|
|
20240325,113500,467730425,4980,4980,4980,4980,0
|
|
20240325,113400,467730425,4980,4980,4980,4980,0
|
|
20240325,113300,467730425,4980,4960,4980,4960,333
|
|
20240325,113200,466077095,4965,4965,4980,4965,1680
|
|
20240325,113100,457735880,4960,4975,4975,4960,2784
|
|
20240325,113000,443903345,4975,4975,4975,4975,3
|
|
20240325,112900,443888420,4975,4975,4975,4975,0
|
|
20240325,112800,443888420,4975,4975,4975,4975,1300
|
|
20240325,112700,437420920,4980,4980,4980,4980,0
|
|
20240325,112600,437420920,4980,4980,4980,4980,0
|
|
20240325,112500,437420920,4980,4980,4980,4980,201
|
|
20240325,112400,436419940,4980,4985,4985,4980,726
|
|
20240325,112300,432804355,4985,4985,4985,4985,0
|
|
20240325,112200,432804355,4985,4985,4985,4985,10
|
|
20240325,112100,432754505,4980,4985,4985,4980,635
|
|
20240325,112000,429589700,4985,4985,4985,4985,2
|
|
20240325,111900,429579730,4985,4985,4985,4985,1
|
|
20240325,111800,429574745,4980,4980,4980,4980,200
|
|
20240325,111700,428578745,4985,4985,4985,4985,1
|
|
20240325,111600,428573760,4985,4985,4985,4985,0
|
|
20240325,111500,428573760,4985,4985,4985,4985,0
|
|
20240325,111400,428573760,4985,4985,4985,4985,0
|
|
20240325,111300,428573760,4985,4975,4985,4975,2
|
|
20240325,111200,428563800,4980,4980,4980,4980,0
|
|
20240325,111100,428563800,4980,4980,4980,4980,0
|
|
20240325,111000,428563800,4980,4980,4990,4980,1588
|
|
20240325,110900,420655485,4980,4980,4980,4980,1
|
|
20240325,110800,420650505,4975,4975,4975,4975,651
|
|
20240325,110700,417411780,4975,4970,4975,4970,649
|
|
20240325,110600,414185120,4970,4970,4970,4970,0
|
|
20240325,110500,414185120,4970,4970,4970,4970,0
|
|
20240325,110400,414185120,4970,4970,4970,4970,1
|
|
20240325,110300,414180150,4970,4970,4970,4970,49
|
|
20240325,110200,413936620,4970,4965,4970,4965,19
|
|
20240325,110100,413842235,4970,4970,4970,4970,0
|
|
20240325,110000,413842235,4970,4970,4970,4970,66
|
|
20240325,105900,413514215,4970,4970,4970,4970,3
|
|
20240325,105800,413499305,4965,4965,4965,4965,0
|
|
20240325,105700,413499305,4965,4965,4965,4965,150
|
|
20240325,105600,412754555,4965,4960,4965,4960,573
|
|
20240325,105500,409909710,4965,4965,4965,4965,500
|
|
20240325,105400,407427210,4965,4950,4965,4950,73
|
|
20240325,105300,407064795,4950,4950,4950,4950,642
|
|
20240325,105200,403886895,4970,4970,4970,4970,0
|
|
20240325,105100,403886895,4970,4970,4970,4970,50
|
|
20240325,105000,403638395,4970,4970,4970,4970,5
|
|
20240325,104900,403613545,4970,4950,4970,4950,140
|
|
20240325,104800,402920525,4950,4950,4950,4950,121
|
|
20240325,104700,402321575,4950,4965,4965,4950,840
|
|
20240325,104600,398161840,4965,4965,4965,4965,11
|
|
20240325,104500,398107225,4955,4970,4970,4955,2303
|
|
20240325,104400,386694805,4965,4965,4965,4965,48
|
|
20240325,104300,386456485,4960,4960,4960,4960,121
|
|
20240325,104200,385856325,4960,4965,4965,4960,185
|
|
20240325,104100,384938595,4965,4965,4965,4965,15
|
|
20240325,104000,384864120,4970,4970,4970,4970,10
|
|
20240325,103900,384814420,4970,4970,4970,4970,1
|
|
20240325,103800,384809450,4970,4970,4970,4970,1
|
|
20240325,103700,384804480,4970,4970,4970,4970,0
|
|
20240325,103600,384804480,4970,4960,4970,4960,79
|
|
20240325,103500,384412630,4955,4955,4955,4955,200
|
|
20240325,103400,383421630,4955,4965,4965,4955,1004
|
|
20240325,103300,378440840,4965,4970,4970,4965,6
|
|
20240325,103200,378411040,4955,4955,4955,4955,0
|
|
20240325,103100,378411040,4955,4955,4955,4955,10
|
|
20240325,103000,378361490,4955,4965,4965,4955,162
|
|
20240325,102900,377558280,4965,4965,4965,4965,462
|
|
20240325,102800,375264450,4965,4955,4965,4955,3
|
|
20240325,102700,375249575,4955,4955,4955,4955,887
|
|
20240325,102600,370854490,4955,4965,4965,4955,3588
|
|
20240325,102500,353069500,4965,4965,4965,4965,30
|
|
20240325,102400,352920550,4970,4975,4975,4970,580
|
|
20240325,102300,350037945,4975,4975,4975,4975,0
|
|
20240325,102200,350037945,4975,4980,4985,4975,556
|
|
20240325,102100,347271070,4980,4975,4980,4975,446
|
|
20240325,102000,345050480,4970,4975,4975,4970,14
|
|
20240325,101900,344980890,4975,4970,4975,4970,303
|
|
20240325,101800,343474215,4970,4970,4970,4970,1
|
|
20240325,101700,343469245,4970,4970,4970,4970,0
|
|
20240325,101600,343469245,4970,4970,4970,4970,1
|
|
20240325,101500,343464275,4985,4970,4985,4970,22
|
|
20240325,101400,343354845,4985,4970,4985,4970,19
|
|
20240325,101300,343260350,4975,4970,4975,4970,3
|
|
20240325,101200,343245435,4970,4975,4975,4970,349
|
|
20240325,101100,341510650,4975,4975,4975,4975,184
|
|
20240325,101000,340595250,4985,4975,4985,4975,258
|
|
20240325,100900,339311690,4975,4975,4975,4975,600
|
|
20240325,100800,336326690,4985,4995,4995,4975,3100
|
|
20240325,100700,320879630,4990,4990,4995,4990,1099
|
|
20240325,100600,315395615,4990,4995,4995,4990,40
|
|
20240325,100500,315195835,4995,4995,4995,4995,21
|
|
20240325,100400,315090940,4995,4995,4995,4995,601
|
|
20240325,100300,312088945,4995,4995,4995,4995,100
|
|
20240325,100200,311589445,4995,5000,5000,4995,250
|
|
20240325,100100,310340460,5000,4995,5000,4995,599
|
|
20240325,100000,307347950,4995,4995,4995,4985,9
|
|
20240325,095900,307303025,4995,4985,4995,4985,256
|
|
20240325,095800,306026505,4990,4980,4990,4980,12
|
|
20240325,095700,305966645,4995,4980,4995,4980,232
|
|
20240325,095600,304811270,4980,4980,4980,4980,446
|
|
20240325,095500,302590190,4990,4990,4990,4975,4816
|
|
20240325,095400,278596640,4990,4985,4990,4985,50
|
|
20240325,095300,278347150,4985,4985,4985,4985,844
|
|
20240325,095200,274139810,4990,4990,4995,4990,600
|
|
20240325,095100,271145310,4995,4985,4995,4985,700
|
|
20240325,095000,267649775,4985,4975,4985,4975,872
|
|
20240325,094900,263307935,4975,4960,4975,4960,13
|
|
20240325,094800,263243425,4975,4960,4975,4960,2
|
|
20240325,094700,263233490,4960,4975,4975,4960,51
|
|
20240325,094600,262979795,4975,4975,4975,4975,1
|
|
20240325,094500,262974820,4975,4975,4975,4975,0
|
|
20240325,094400,262974820,4975,4975,4975,4975,50
|
|
20240325,094300,262726070,4975,4975,4975,4975,0
|
|
20240325,094200,262726070,4975,4950,4975,4950,374
|
|
20240325,094100,260874745,4975,4975,4975,4945,79
|
|
20240325,094000,260483815,4945,4955,4955,4940,1862
|
|
20240325,093900,251269735,4955,4980,4980,4955,693
|
|
20240325,093800,247828985,4965,4965,4980,4965,3
|
|
20240325,093700,247814075,4965,4980,4980,4965,372
|
|
20240325,093600,245967080,4980,4980,4980,4980,0
|
|
20240325,093500,245967080,4980,4980,4980,4980,2
|
|
20240325,093400,245957120,4980,4980,4980,4950,419
|
|
20240325,093300,243881980,4975,4970,4975,4970,202
|
|
20240325,093200,242878010,4970,4965,4970,4965,201
|
|
20240325,093100,241880040,4965,4955,4965,4935,878
|
|
20240325,093000,237544080,4965,4940,4965,4940,1310
|
|
20240325,092900,231059155,4940,4945,4950,4940,7098
|
|
20240325,092800,195981680,4945,4955,4955,4945,8
|
|
20240325,092700,195942110,4955,4950,4955,4950,901
|
|
20240325,092600,191481220,4950,4965,4965,4950,473
|
|
20240325,092500,189139565,4950,4950,4950,4950,8
|
|
20240325,092400,189099965,4965,4950,4965,4945,569
|
|
20240325,092300,186283410,4945,4960,4960,4945,6987
|
|
20240325,092200,151701010,4955,4970,4970,4955,770
|
|
20240325,092100,147879885,4970,4990,4990,4965,2316
|
|
20240325,092000,136355745,4990,4990,4990,4990,0
|
|
20240325,091900,136355745,4990,4985,4990,4985,542
|
|
20240325,091800,133651375,4990,4980,4990,4980,101
|
|
20240325,091700,133148385,4990,4975,4990,4970,1164
|
|
20240325,091600,127357855,4975,4985,4990,4975,1402
|
|
20240325,091500,120366890,4985,4985,4985,4985,0
|
|
20240325,091400,120366890,4985,4970,4985,4970,112
|
|
20240325,091300,119810070,4970,4970,4970,4970,114
|
|
20240325,091200,119243490,4970,4975,4975,4970,1316
|
|
20240325,091100,112700765,4975,4975,4975,4975,1118
|
|
20240325,091000,107138715,4970,4975,4975,4970,555
|
|
20240325,090900,104377865,4985,4980,4985,4970,215
|
|
20240325,090800,103308115,4985,4990,4990,4985,50
|
|
20240325,090700,103058840,4985,4980,4985,4980,1211
|
|
20240325,090600,97022260,4980,4970,4980,4950,3295
|
|
20240325,090500,80663005,4970,4985,4985,4970,2196
|
|
20240325,090400,69722615,5000,4990,5000,4980,2631
|
|
20240325,090300,56613480,5000,5000,5010,5000,1772
|
|
20240325,090200,47744260,5000,5000,5010,4990,5185
|
|
20240325,090100,21848820,5000,5010,5020,4990,1098
|
|
20240325,090000,16349020,4985,5010,5020,4985,2649
|