656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195300,26255950610,6060,6060,6060,6060,61448
|
|
20240326,195200,26255950610,6060,6060,6060,6060,0
|
|
20240326,195100,26255950610,6060,6060,6060,6060,0
|
|
20240326,195000,26255950610,6060,6060,6060,6060,0
|
|
20240326,194900,26255950610,6060,6060,6060,6060,0
|
|
20240326,194800,26255950610,6060,6060,6060,6060,0
|
|
20240326,194700,26255950610,6060,6060,6060,6060,0
|
|
20240326,194600,26255950610,6060,6060,6060,6060,0
|
|
20240326,194500,26255950610,6060,6060,6060,6060,0
|
|
20240326,194400,26255950610,6060,6060,6060,6060,0
|
|
20240326,194300,26255950610,6060,6060,6060,6060,0
|
|
20240326,194200,26255950610,6060,6060,6060,6060,0
|
|
20240326,194100,26255950610,6060,6060,6060,6060,0
|
|
20240326,194000,26255950610,6060,6060,6060,6060,0
|
|
20240326,193900,26255950610,6060,6060,6060,6060,0
|
|
20240326,193800,26255950610,6060,6060,6060,6060,0
|
|
20240326,193700,26255950610,6060,6060,6060,6060,0
|
|
20240326,193600,26255950610,6060,6060,6060,6060,0
|
|
20240326,193500,26255950610,6060,6060,6060,6060,0
|
|
20240326,193400,26255950610,6060,6060,6060,6060,0
|
|
20240326,193300,26255950610,6060,6060,6060,6060,0
|
|
20240326,193200,26255950610,6060,6060,6060,6060,0
|
|
20240326,193100,26255950610,6060,6060,6060,6060,0
|
|
20240326,193000,26255950610,6060,6060,6060,6060,0
|
|
20240326,192900,26255950610,6060,6060,6060,6060,0
|
|
20240326,192800,26255950610,6060,6060,6060,6060,0
|
|
20240326,192700,26255950610,6060,6060,6060,6060,0
|
|
20240326,192600,26255950610,6060,6060,6060,6060,0
|
|
20240326,192500,26255950610,6060,6060,6060,6060,0
|
|
20240326,192400,26255950610,6060,6060,6060,6060,0
|
|
20240326,192300,26255950610,6060,6060,6060,6060,61448
|
|
20240326,192200,26255950610,6060,6060,6060,6060,0
|
|
20240326,192100,26255950610,6060,6060,6060,6060,0
|
|
20240326,192000,26255950610,6060,6060,6060,6060,0
|
|
20240326,191900,26255950610,6060,6060,6060,6060,0
|
|
20240326,191800,26255950610,6060,6060,6060,6060,0
|
|
20240326,191700,26255950610,6060,6060,6060,6060,0
|
|
20240326,191600,26255950610,6060,6060,6060,6060,0
|
|
20240326,191500,26255950610,6060,6060,6060,6060,0
|
|
20240326,191400,26255950610,6060,6060,6060,6060,0
|
|
20240326,191300,26255950610,6060,6060,6060,6060,0
|
|
20240326,191200,26255950610,6060,6060,6060,6060,0
|
|
20240326,191100,26255950610,6060,6060,6060,6060,0
|
|
20240326,191000,26255950610,6060,6060,6060,6060,0
|
|
20240326,190900,26255950610,6060,6060,6060,6060,0
|
|
20240326,190800,26255950610,6060,6060,6060,6060,0
|
|
20240326,190700,26255950610,6060,6060,6060,6060,0
|
|
20240326,190600,26255950610,6060,6060,6060,6060,0
|
|
20240326,190500,26255950610,6060,6060,6060,6060,0
|
|
20240326,190400,26255950610,6060,6060,6060,6060,0
|
|
20240326,190300,26255950610,6060,6060,6060,6060,0
|
|
20240326,190200,26255950610,6060,6060,6060,6060,0
|
|
20240326,190100,26255950610,6060,6060,6060,6060,0
|
|
20240326,190000,26255950610,6060,6060,6060,6060,0
|
|
20240326,185900,26255950610,6060,6060,6060,6060,0
|
|
20240326,185800,26255950610,6060,6060,6060,6060,0
|
|
20240326,185700,26255950610,6060,6060,6060,6060,0
|
|
20240326,185600,26255950610,6060,6060,6060,6060,0
|
|
20240326,185500,26255950610,6060,6060,6060,6060,0
|
|
20240326,185400,26255950610,6060,6060,6060,6060,0
|
|
20240326,185300,26255950610,6060,6060,6060,6060,61448
|
|
20240326,185200,26255950610,6060,6060,6060,6060,0
|
|
20240326,185100,26255950610,6060,6060,6060,6060,0
|
|
20240326,185000,26255950610,6060,6060,6060,6060,0
|
|
20240326,184900,26255950610,6060,6060,6060,6060,0
|
|
20240326,184800,26255950610,6060,6060,6060,6060,0
|
|
20240326,184700,26255950610,6060,6060,6060,6060,0
|
|
20240326,184600,26255950610,6060,6060,6060,6060,0
|
|
20240326,184500,26255950610,6060,6060,6060,6060,0
|
|
20240326,184400,26255950610,6060,6060,6060,6060,0
|
|
20240326,184300,26255950610,6060,6060,6060,6060,0
|
|
20240326,184200,26255950610,6060,6060,6060,6060,0
|
|
20240326,184100,26255950610,6060,6060,6060,6060,0
|
|
20240326,184000,26255950610,6060,6060,6060,6060,0
|
|
20240326,183900,26255950610,6060,6060,6060,6060,0
|
|
20240326,183800,26255950610,6060,6060,6060,6060,0
|
|
20240326,183700,26255950610,6060,6060,6060,6060,0
|
|
20240326,183600,26255950610,6060,6060,6060,6060,0
|
|
20240326,183500,26255950610,6060,6060,6060,6060,0
|
|
20240326,183400,26255950610,6060,6060,6060,6060,0
|
|
20240326,183300,26255950610,6060,6060,6060,6060,0
|
|
20240326,183200,26255950610,6060,6060,6060,6060,0
|
|
20240326,183100,26255950610,6060,6060,6060,6060,0
|
|
20240326,183000,26255950610,6060,6060,6060,6060,0
|
|
20240326,182900,26255950610,6060,6060,6060,6060,0
|
|
20240326,182800,26255950610,6060,6060,6060,6060,0
|
|
20240326,182700,26255950610,6060,6060,6060,6060,0
|
|
20240326,182600,26255950610,6060,6060,6060,6060,0
|
|
20240326,182500,26255950610,6060,6060,6060,6060,0
|
|
20240326,182400,26255950610,6060,6060,6060,6060,0
|
|
20240326,182300,26255950610,6060,6060,6060,6060,61448
|
|
20240326,182200,26255950610,6060,6060,6060,6060,0
|
|
20240326,182100,26255950610,6060,6060,6060,6060,0
|
|
20240326,182000,26255950610,6060,6060,6060,6060,0
|
|
20240326,181900,26255950610,6060,6060,6060,6060,0
|
|
20240326,181800,26255950610,6060,6060,6060,6060,0
|
|
20240326,181700,26255950610,6060,6060,6060,6060,0
|
|
20240326,181600,26255950610,6060,6060,6060,6060,0
|
|
20240326,181500,26255950610,6060,6060,6060,6060,0
|
|
20240326,181400,26255950610,6060,6060,6060,6060,0
|
|
20240326,181300,26255950610,6060,6060,6060,6060,0
|
|
20240326,181200,26255950610,6060,6060,6060,6060,0
|
|
20240326,181100,26255950610,6060,6060,6060,6060,0
|
|
20240326,181000,26255950610,6060,6060,6060,6060,0
|
|
20240326,180900,26255950610,6060,6060,6060,6060,0
|
|
20240326,180800,26255950610,6060,6060,6060,6060,0
|
|
20240326,180700,26255950610,6060,6060,6060,6060,0
|
|
20240326,180600,26255950610,6060,6060,6060,6060,0
|
|
20240326,180500,26255950610,6060,6060,6060,6060,0
|
|
20240326,180400,26255950610,6060,6060,6060,6060,0
|
|
20240326,180300,26255950610,6060,6060,6060,6060,0
|
|
20240326,180200,26255950610,6060,6060,6060,6060,0
|
|
20240326,180100,26255950610,6060,6060,6060,6060,0
|
|
20240326,180000,26255950610,6060,6060,6060,6060,0
|
|
20240326,175900,26255950610,6060,6060,6060,6060,0
|
|
20240326,175800,26255950610,6060,6060,6060,6060,0
|
|
20240326,175700,26255950610,6060,6060,6060,6060,0
|
|
20240326,175600,26255950610,6060,6060,6060,6060,0
|
|
20240326,175500,26255950610,6060,6060,6060,6060,0
|
|
20240326,175400,26255950610,6060,6060,6060,6060,0
|
|
20240326,175300,26255950610,6060,6060,6060,6060,61448
|
|
20240326,175200,26255950610,6060,6060,6060,6060,0
|
|
20240326,175100,26255950610,6060,6060,6060,6060,0
|
|
20240326,175000,26255950610,6060,6060,6060,6060,0
|
|
20240326,174900,26255950610,6060,6060,6060,6060,0
|
|
20240326,174800,26255950610,6060,6060,6060,6060,0
|
|
20240326,174700,26255950610,6060,6060,6060,6060,0
|
|
20240326,174600,26255950610,6060,6060,6060,6060,0
|
|
20240326,174500,26255950610,6060,6060,6060,6060,0
|
|
20240326,174400,26255950610,6060,6060,6060,6060,0
|
|
20240326,174300,26255950610,6060,6060,6060,6060,0
|
|
20240326,174200,26255950610,6060,6060,6060,6060,0
|
|
20240326,174100,26255950610,6060,6060,6060,6060,0
|
|
20240326,174000,26255950610,6060,6060,6060,6060,0
|
|
20240326,173900,26255950610,6060,6060,6060,6060,0
|
|
20240326,173800,26255950610,6060,6060,6060,6060,0
|
|
20240326,173700,26255950610,6060,6060,6060,6060,0
|
|
20240326,173600,26255950610,6060,6060,6060,6060,0
|
|
20240326,173500,26255950610,6060,6060,6060,6060,0
|
|
20240326,173400,26255950610,6060,6060,6060,6060,0
|
|
20240326,173300,26255950610,6060,6060,6060,6060,0
|
|
20240326,173200,26255950610,6060,6060,6060,6060,0
|
|
20240326,173100,26255950610,6060,6060,6060,6060,0
|
|
20240326,173000,26255950610,6060,6060,6060,6060,0
|
|
20240326,172900,26255950610,6060,6060,6060,6060,0
|
|
20240326,172800,26255950610,6060,6060,6060,6060,0
|
|
20240326,172700,26255950610,6060,6060,6060,6060,0
|
|
20240326,172600,26255950610,6060,6060,6060,6060,0
|
|
20240326,172500,26255950610,6060,6060,6060,6060,0
|
|
20240326,172400,26255950610,6060,6060,6060,6060,0
|
|
20240326,172300,26255950610,6060,6060,6060,6060,61448
|
|
20240326,172200,26255950610,6060,6060,6060,6060,0
|
|
20240326,172100,26255950610,6060,6060,6060,6060,0
|
|
20240326,172000,26255950610,6060,6060,6060,6060,0
|
|
20240326,171900,26255950610,6060,6060,6060,6060,0
|
|
20240326,171800,26255950610,6060,6060,6060,6060,0
|
|
20240326,171700,26255950610,6060,6060,6060,6060,0
|
|
20240326,171600,26255950610,6060,6060,6060,6060,0
|
|
20240326,171500,26255950610,6060,6060,6060,6060,0
|
|
20240326,171400,26255950610,6060,6060,6060,6060,0
|
|
20240326,171300,26255950610,6060,6060,6060,6060,0
|
|
20240326,171200,26255950610,6060,6060,6060,6060,0
|
|
20240326,171100,26255950610,6060,6060,6060,6060,0
|
|
20240326,171000,26255950610,6060,6060,6060,6060,0
|
|
20240326,170900,26255950610,6060,6060,6060,6060,0
|
|
20240326,170800,26255950610,6060,6060,6060,6060,0
|
|
20240326,170700,26255950610,6060,6060,6060,6060,0
|
|
20240326,170600,26255950610,6060,6060,6060,6060,0
|
|
20240326,170500,26255950610,6060,6060,6060,6060,0
|
|
20240326,170400,26255950610,6060,6060,6060,6060,0
|
|
20240326,170300,26255950610,6060,6060,6060,6060,0
|
|
20240326,170200,26255950610,6060,6060,6060,6060,0
|
|
20240326,170100,26255950610,6060,6060,6060,6060,0
|
|
20240326,170000,26255950610,6060,6060,6060,6060,0
|
|
20240326,165900,26255950610,6060,6060,6060,6060,0
|
|
20240326,165800,26255950610,6060,6060,6060,6060,0
|
|
20240326,165700,26255950610,6060,6060,6060,6060,0
|
|
20240326,165600,26255950610,6060,6060,6060,6060,0
|
|
20240326,165500,26255950610,6060,6060,6060,6060,0
|
|
20240326,165400,26255950610,6060,6060,6060,6060,0
|
|
20240326,165300,26255950610,6060,6060,6060,6060,61448
|
|
20240326,165200,26255950610,6060,6060,6060,6060,0
|
|
20240326,165100,26255950610,6060,6060,6060,6060,0
|
|
20240326,165000,26255950610,6060,6060,6060,6060,0
|
|
20240326,164900,26255950610,6060,6060,6060,6060,0
|
|
20240326,164800,26255950610,6060,6060,6060,6060,0
|
|
20240326,164700,26255950610,6060,6060,6060,6060,0
|
|
20240326,164600,26255950610,6060,6060,6060,6060,0
|
|
20240326,164500,26255950610,6060,6060,6060,6060,0
|
|
20240326,164400,26255950610,6060,6060,6060,6060,0
|
|
20240326,164300,26255950610,6060,6060,6060,6060,0
|
|
20240326,164200,26255950610,6060,6060,6060,6060,0
|
|
20240326,164100,26255950610,6060,6060,6060,6060,0
|
|
20240326,164000,26255950610,6060,6060,6060,6060,0
|
|
20240326,163900,26255950610,6060,6060,6060,6060,0
|
|
20240326,163800,26255950610,6060,6060,6060,6060,0
|
|
20240326,163700,26255950610,6060,6060,6060,6060,0
|
|
20240326,163600,26255950610,6060,6060,6060,6060,0
|
|
20240326,163500,26255950610,6060,6060,6060,6060,0
|
|
20240326,163400,26255950610,6060,6060,6060,6060,0
|
|
20240326,163300,26255950610,6060,6060,6060,6060,0
|
|
20240326,163200,26255950610,6060,6060,6060,6060,0
|
|
20240326,163100,26255950610,6060,6060,6060,6060,0
|
|
20240326,163000,26255950610,6060,6060,6060,6060,0
|
|
20240326,162900,26255950610,6060,6060,6060,6060,0
|
|
20240326,162800,26255950610,6060,6060,6060,6060,0
|
|
20240326,162700,26255950610,6060,6060,6060,6060,0
|
|
20240326,162600,26255950610,6060,6060,6060,6060,0
|
|
20240326,162500,26255950610,6060,6060,6060,6060,0
|
|
20240326,162400,26255950610,6060,6060,6060,6060,0
|
|
20240326,162300,26255950610,6060,6060,6060,6060,61448
|
|
20240326,162200,26255950610,6060,6060,6060,6060,0
|
|
20240326,162100,26255950610,6060,6060,6060,6060,0
|
|
20240326,162000,26255950610,6060,6060,6060,6060,0
|
|
20240326,161900,26255950610,6060,6060,6060,6060,0
|
|
20240326,161800,26255950610,6060,6060,6060,6060,0
|
|
20240326,161700,26255950610,6060,6060,6060,6060,0
|
|
20240326,161600,26255950610,6060,6060,6060,6060,0
|
|
20240326,161500,26255950610,6060,6060,6060,6060,0
|
|
20240326,161400,26255950610,6060,6060,6060,6060,0
|
|
20240326,161300,26255950610,6060,6060,6060,6060,0
|
|
20240326,161200,26255950610,6060,6060,6060,6060,0
|
|
20240326,161100,26255950610,6060,6060,6060,6060,0
|
|
20240326,161000,26255950610,6060,6060,6060,6060,0
|
|
20240326,160900,26255950610,6060,6060,6060,6060,0
|
|
20240326,160800,26255950610,6060,6060,6060,6060,0
|
|
20240326,160700,26255950610,6060,6060,6060,6060,0
|
|
20240326,160600,26255950610,6060,6060,6060,6060,0
|
|
20240326,160500,26255950610,6060,6060,6060,6060,0
|
|
20240326,160400,26255950610,6060,6060,6060,6060,0
|
|
20240326,160300,26255950610,6060,6060,6060,6060,0
|
|
20240326,160200,26255950610,6060,6060,6060,6060,0
|
|
20240326,160100,26255950610,6060,6060,6060,6060,0
|
|
20240326,160000,26255950610,6060,6060,6060,6060,0
|
|
20240326,155900,26255950610,6060,6060,6060,6060,0
|
|
20240326,155800,26255950610,6060,6060,6060,6060,0
|
|
20240326,155700,26255950610,6060,6060,6060,6060,0
|
|
20240326,155600,26255950610,6060,6060,6060,6060,0
|
|
20240326,155500,26255950610,6060,6060,6060,6060,0
|
|
20240326,155400,26255950610,6060,6060,6060,6060,0
|
|
20240326,155300,26255950610,6060,6060,6060,6060,61448
|
|
20240326,155200,26255950610,6060,6060,6060,6060,0
|
|
20240326,155100,26255950610,6060,6060,6060,6060,0
|
|
20240326,155000,26255950610,6060,6060,6060,6060,0
|
|
20240326,154900,26255950610,6060,6060,6060,6060,0
|
|
20240326,154800,26255950610,6060,6060,6060,6060,0
|
|
20240326,154700,26255950610,6060,6060,6060,6060,0
|
|
20240326,154600,26255950610,6060,6060,6060,6060,0
|
|
20240326,154500,26255950610,6060,6060,6060,6060,0
|
|
20240326,154400,26255950610,6060,6060,6060,6060,0
|
|
20240326,154300,26255950610,6060,6060,6060,6060,0
|
|
20240326,154200,26255950610,6060,6060,6060,6060,0
|
|
20240326,154100,26255950610,6060,6060,6060,6060,0
|
|
20240326,154000,26255950610,6060,6060,6060,6060,0
|
|
20240326,153900,26255950610,6060,6060,6060,6060,0
|
|
20240326,153800,26255950610,6060,6060,6060,6060,0
|
|
20240326,153700,26255950610,6060,6060,6060,6060,0
|
|
20240326,153600,26255950610,6060,6060,6060,6060,0
|
|
20240326,153500,26255950610,6060,6060,6060,6060,0
|
|
20240326,153400,26255950610,6060,6060,6060,6060,0
|
|
20240326,153300,26255950610,6060,6060,6060,6060,0
|
|
20240326,153200,26255950610,6060,6060,6060,6060,0
|
|
20240326,153100,26255950610,6060,6060,6060,6060,0
|
|
20240326,153000,26255950610,6060,6060,6060,6060,61448
|
|
20240326,152900,25883575730,6050,6050,6050,6050,0
|
|
20240326,152800,25883575730,6050,6050,6050,6050,0
|
|
20240326,152700,25883575730,6050,6050,6050,6050,0
|
|
20240326,152600,25883575730,6050,6050,6050,6050,0
|
|
20240326,152500,25883575730,6050,6050,6050,6050,0
|
|
20240326,152400,25883575730,6050,6050,6050,6050,0
|
|
20240326,152300,25883575730,6050,6050,6050,6050,0
|
|
20240326,152200,25883575730,6050,6050,6050,6050,0
|
|
20240326,152100,25883575730,6050,6050,6050,6050,0
|
|
20240326,152000,25883575730,6050,6050,6050,6050,0
|
|
20240326,151900,25883575730,6050,6040,6060,6030,24516
|
|
20240326,151800,25735258190,6040,6030,6040,6030,8347
|
|
20240326,151700,25684880630,6030,6050,6050,6030,10817
|
|
20240326,151600,25619530030,6050,6040,6050,6040,8072
|
|
20240326,151500,25570759380,6050,6050,6060,6040,5542
|
|
20240326,151400,25537254270,6050,6060,6060,6040,4775
|
|
20240326,151300,25508360540,6060,6040,6060,6030,7891
|
|
20240326,151200,25460637890,6040,6050,6050,6030,3219
|
|
20240326,151100,25441209500,6040,6040,6050,6040,2956
|
|
20240326,151000,25423352980,6040,6040,6050,6040,3702
|
|
20240326,150900,25400988470,6040,6040,6050,6040,961
|
|
20240326,150800,25395181510,6050,6040,6050,6030,6005
|
|
20240326,150700,25358952200,6040,6050,6050,6040,7252
|
|
20240326,150600,25315141510,6050,6070,6070,6050,7860
|
|
20240326,150500,25267508930,6070,6060,6080,6050,2651
|
|
20240326,150400,25251421840,6060,6050,6070,6050,5175
|
|
20240326,150300,25220036140,6050,6060,6070,6050,3428
|
|
20240326,150200,25199265420,6060,6070,6080,6060,4031
|
|
20240326,150100,25174801320,6060,6060,6080,6060,14891
|
|
20240326,150000,25084361460,6070,6050,6070,6050,8245
|
|
20240326,145900,25034405130,6060,6050,6060,6050,4450
|
|
20240326,145800,25007467480,6050,6030,6050,6030,5781
|
|
20240326,145700,24972533000,6030,6030,6040,6030,469
|
|
20240326,145600,24969703780,6040,6030,6040,6030,1501
|
|
20240326,145500,24960649590,6030,6040,6050,6020,9483
|
|
20240326,145400,24903494550,6040,6040,6050,6040,7214
|
|
20240326,145300,24859921610,6040,6050,6050,6030,4000
|
|
20240326,145200,24835775570,6050,6030,6050,6030,1759
|
|
20240326,145100,24825147460,6030,6030,6030,6020,13315
|
|
20240326,145000,24744914940,6030,6050,6050,6030,4013
|
|
20240326,144900,24720674270,6050,6050,6060,6040,4992
|
|
20240326,144800,24690497830,6050,6050,6050,6040,2168
|
|
20240326,144700,24677386430,6050,6060,6070,6040,10575
|
|
20240326,144600,24613383680,6060,6060,6060,6050,1035
|
|
20240326,144500,24607111610,6060,6070,6070,6060,4595
|
|
20240326,144400,24579258510,6070,6070,6080,6070,1572
|
|
20240326,144300,24569713750,6070,6080,6080,6070,2759
|
|
20240326,144200,24552964620,6080,6060,6080,6060,7290
|
|
20240326,144100,24508728530,6060,6040,6070,6040,8965
|
|
20240326,144000,24454401110,6040,6040,6050,6040,13301
|
|
20240326,143900,24374024910,6050,6030,6050,6030,2475
|
|
20240326,143800,24359083060,6030,6050,6060,6010,22865
|
|
20240326,143700,24221074430,6050,6060,6080,6050,19285
|
|
20240326,143600,24103970270,6060,6080,6080,6050,10476
|
|
20240326,143500,24040470470,6080,6090,6090,6070,2955
|
|
20240326,143400,24022506930,6090,6110,6110,6080,8130
|
|
20240326,143300,23972965380,6100,6110,6110,6100,5809
|
|
20240326,143200,23937479930,6100,6090,6110,6090,23281
|
|
20240326,143100,23795525600,6090,6080,6090,6070,10146
|
|
20240326,143000,23733813480,6080,6070,6080,6060,7171
|
|
20240326,142900,23690322730,6060,6060,6070,6060,1272
|
|
20240326,142800,23682607200,6060,6060,6070,6050,2152
|
|
20240326,142700,23669565370,6070,6070,6070,6060,1161
|
|
20240326,142600,23662520130,6070,6070,6080,6060,2984
|
|
20240326,142500,23644420530,6070,6080,6080,6060,5022
|
|
20240326,142400,23613956450,6080,6080,6090,6070,13658
|
|
20240326,142300,23530937480,6080,6060,6080,6060,20077
|
|
20240326,142200,23409029560,6060,6060,6060,6050,2928
|
|
20240326,142100,23391299800,6060,6050,6060,6040,904
|
|
20240326,142000,23385824410,6050,6060,6060,6050,2849
|
|
20240326,141900,23368583830,6060,6050,6060,6030,4241
|
|
20240326,141800,23342935290,6050,6040,6050,6030,3654
|
|
20240326,141700,23320868120,6040,6030,6040,6030,848
|
|
20240326,141600,23315749030,6030,6040,6040,6020,1758
|
|
20240326,141500,23305160810,6030,6050,6050,6030,3039
|
|
20240326,141400,23286833880,6050,6050,6050,6030,2056
|
|
20240326,141300,23274421140,6050,6050,6050,6040,891
|
|
20240326,141200,23269036860,6050,6050,6060,6050,135
|
|
20240326,141100,23268219680,6060,6050,6060,6040,4876
|
|
20240326,141000,23238744930,6050,6050,6060,6040,1265
|
|
20240326,140900,23231092480,6050,6070,6070,6050,3961
|
|
20240326,140800,23207095780,6070,6060,6070,6060,8575
|
|
20240326,140700,23155095350,6050,6050,6050,6030,4473
|
|
20240326,140600,23128049290,6050,6050,6050,6040,1587
|
|
20240326,140500,23118462720,6050,6050,6050,6030,606
|
|
20240326,140400,23114804300,6050,6030,6050,6030,849
|
|
20240326,140300,23109679130,6030,6020,6030,6010,4509
|
|
20240326,140200,23082539790,6020,6010,6020,6010,400
|
|
20240326,140100,23080131960,6010,6020,6020,6010,571
|
|
20240326,140000,23076699670,6020,5990,6020,5990,2013
|
|
20240326,135900,23064602390,6000,6010,6010,5990,7259
|
|
20240326,135800,23021039730,6000,6010,6010,6000,8172
|
|
20240326,135700,22971996990,6000,6020,6020,6000,4868
|
|
20240326,135600,22942755370,6020,6030,6030,6010,5522
|
|
20240326,135500,22909536410,6020,6030,6030,6020,1675
|
|
20240326,135400,22899449110,6030,6020,6030,6010,3042
|
|
20240326,135300,22881154570,6030,6030,6030,6020,701
|
|
20240326,135200,22876929820,6030,6050,6050,6000,14464
|
|
20240326,135100,22789925330,6050,6050,6050,6040,5783
|
|
20240326,135000,22754990110,6060,6050,6060,6050,1660
|
|
20240326,134900,22744947040,6050,6060,6060,6050,329
|
|
20240326,134800,22742954090,6060,6060,6070,6050,3779
|
|
20240326,134700,22720078640,6070,6070,6070,6060,3974
|
|
20240326,134600,22695981410,6070,6060,6070,6060,2974
|
|
20240326,134500,22677933070,6060,6070,6070,6060,1318
|
|
20240326,134400,22669944820,6070,6070,6080,6050,6567
|
|
20240326,134300,22630116750,6070,6070,6080,6070,6151
|
|
20240326,134200,22592777010,6070,6070,6080,6070,6153
|
|
20240326,134100,22555406950,6070,6070,6080,6070,3575
|
|
20240326,134000,22533683940,6070,6080,6090,6070,3716
|
|
20240326,133900,22511092080,6070,6060,6080,6050,7234
|
|
20240326,133800,22467205780,6040,6030,6060,6030,2226
|
|
20240326,133700,22453750680,6030,6020,6040,6020,556
|
|
20240326,133600,22450398010,6020,6030,6040,6020,4370
|
|
20240326,133500,22424057900,6030,6020,6030,6010,4003
|
|
20240326,133400,22399980360,6020,6030,6030,6010,5877
|
|
20240326,133300,22364604340,6020,6040,6040,6020,2478
|
|
20240326,133200,22349658800,6030,6060,6060,6030,13321
|
|
20240326,133100,22269204410,6050,6050,6060,6050,5809
|
|
20240326,133000,22234054260,6050,6030,6050,6020,4418
|
|
20240326,132900,22207361110,6030,6030,6040,6030,4224
|
|
20240326,132800,22181890380,6030,6040,6050,6030,3959
|
|
20240326,132700,22158010300,6040,6060,6060,6040,7750
|
|
20240326,132600,22111178420,6060,6060,6070,6050,4199
|
|
20240326,132500,22085730290,6060,6060,6070,6060,2254
|
|
20240326,132400,22072069910,6060,6070,6070,6060,2747
|
|
20240326,132300,22055413900,6070,6060,6070,6060,4415
|
|
20240326,132200,22028650760,6050,6070,6070,6050,8049
|
|
20240326,132100,21979862960,6070,6090,6090,6070,9909
|
|
20240326,132000,21919637070,6090,6110,6110,6080,14472
|
|
20240326,131900,21831374200,6110,6110,6110,6100,9125
|
|
20240326,131800,21775639330,6110,6110,6120,6100,28460
|
|
20240326,131700,21601693870,6110,6080,6120,6070,48006
|
|
20240326,131600,21309078430,6080,6070,6080,6070,5497
|
|
20240326,131500,21275664650,6070,6070,6080,6060,9459
|
|
20240326,131400,21218187410,6080,6070,6080,6050,14003
|
|
20240326,131300,21133195700,6070,6060,6080,6060,13381
|
|
20240326,131200,21052017900,6060,6050,6070,6050,14402
|
|
20240326,131100,20964737940,6050,6030,6060,6030,20756
|
|
20240326,131000,20839357430,6030,6020,6030,6020,1949
|
|
20240326,130900,20827623320,6000,5990,6020,5990,1037
|
|
20240326,130800,20821410400,6010,6010,6010,6000,2823
|
|
20240326,130700,20804468170,6000,6020,6020,6000,5210
|
|
20240326,130600,20773185240,6010,6020,6030,6010,775
|
|
20240326,130500,20768520270,6030,6020,6030,6020,3787
|
|
20240326,130400,20745713550,6020,6030,6030,6010,3726
|
|
20240326,130300,20723293020,6030,6020,6030,6010,4308
|
|
20240326,130200,20697367780,6010,6020,6030,6010,4247
|
|
20240326,130100,20671804610,6030,5990,6030,5990,10337
|
|
20240326,130000,20609689790,6000,5980,6000,5970,9157
|
|
20240326,125900,20554859510,5980,5980,5990,5980,1073
|
|
20240326,125800,20548435130,5980,5990,5990,5980,259
|
|
20240326,125700,20546884290,5980,5980,5990,5980,3151
|
|
20240326,125600,20528027550,5980,5970,5980,5970,2514
|
|
20240326,125500,20513002800,5970,5980,5980,5970,970
|
|
20240326,125400,20507206500,5980,5970,5980,5970,5016
|
|
20240326,125300,20477233920,5970,5980,5980,5970,3554
|
|
20240326,125200,20456015210,5980,5970,5990,5970,3891
|
|
20240326,125100,20432767800,5990,5980,5990,5970,2324
|
|
20240326,125000,20418881880,5980,5980,5990,5980,2809
|
|
20240326,124900,20402083960,5980,5980,5990,5970,10938
|
|
20240326,124800,20336670920,5990,5990,6000,5980,3730
|
|
20240326,124700,20314328000,6000,6000,6020,5990,7280
|
|
20240326,124600,20270675090,6000,6020,6020,6000,9102
|
|
20240326,124500,20215960030,6030,6010,6030,6010,4073
|
|
20240326,124400,20191422810,6010,6010,6020,6000,4243
|
|
20240326,124300,20165912220,6030,6020,6030,6000,17064
|
|
20240326,124200,20063307310,6020,6020,6020,6020,1373
|
|
20240326,124100,20055041850,6010,6020,6020,6010,5828
|
|
20240326,124000,20019972050,6020,6040,6040,6010,6486
|
|
20240326,123900,19980911820,6040,6030,6040,6020,3054
|
|
20240326,123800,19962494860,6040,6040,6040,6030,1274
|
|
20240326,123700,19954805680,6040,6020,6040,6020,1799
|
|
20240326,123600,19943959610,6020,6010,6020,6010,1441
|
|
20240326,123500,19935284930,6010,6030,6030,6010,814
|
|
20240326,123400,19930387330,6030,6020,6030,6010,3214
|
|
20240326,123300,19911040580,6020,6020,6030,6020,2542
|
|
20240326,123200,19895735390,6020,6030,6030,6020,1151
|
|
20240326,123100,19888803870,6020,6010,6030,6010,608
|
|
20240326,123000,19885143850,6020,6020,6020,6010,2136
|
|
20240326,122900,19872298880,6020,6020,6030,6020,1909
|
|
20240326,122800,19860805390,6030,6020,6040,6010,7720
|
|
20240326,122700,19814325310,6020,6030,6030,6020,3389
|
|
20240326,122600,19793911570,6030,6030,6040,6020,5409
|
|
20240326,122500,19761293210,6030,6000,6030,6000,6463
|
|
20240326,122400,19722425710,6000,5990,6000,5990,1488
|
|
20240326,122300,19713497960,5990,6000,6000,5990,1679
|
|
20240326,122200,19703431210,6000,5990,6000,5980,7881
|
|
20240326,122100,19656223260,5980,5990,5990,5980,950
|
|
20240326,122000,19650541760,5980,5990,5990,5980,2648
|
|
20240326,121900,19634703540,5990,5990,5990,5980,115
|
|
20240326,121800,19634014740,5980,5990,5990,5980,185
|
|
20240326,121700,19632906860,5980,5980,5990,5970,1316
|
|
20240326,121600,19625039430,5990,5990,5990,5980,923
|
|
20240326,121500,19619512080,5980,5970,5990,5970,489
|
|
20240326,121400,19616584630,5990,5960,5990,5950,3769
|
|
20240326,121300,19594085720,5950,5950,5970,5950,1102
|
|
20240326,121200,19587521810,5950,5970,5980,5950,6878
|
|
20240326,121100,19546537720,5970,5980,5980,5970,776
|
|
20240326,121000,19541898890,5970,5990,5990,5970,3042
|
|
20240326,120900,19523724220,5980,5980,5990,5980,2586
|
|
20240326,120800,19508258660,5990,5970,5990,5970,1711
|
|
20240326,120700,19498036160,5970,5980,5990,5970,1929
|
|
20240326,120600,19486502410,5980,5980,5990,5970,2111
|
|
20240326,120500,19473871260,5980,5980,5980,5970,666
|
|
20240326,120400,19469888870,5990,5980,5990,5980,3555
|
|
20240326,120300,19448626590,5980,5990,5990,5970,3157
|
|
20240326,120200,19429728840,5990,5980,5990,5970,4248
|
|
20240326,120100,19404329540,5970,5970,5980,5960,890
|
|
20240326,120000,19399022750,5960,5970,5980,5960,1308
|
|
20240326,115900,19391216090,5970,5960,5970,5960,1919
|
|
20240326,115800,19379772130,5970,5960,5970,5960,505
|
|
20240326,115700,19376761830,5960,5950,5970,5950,1129
|
|
20240326,115600,19370037180,5950,5960,5970,5950,2270
|
|
20240326,115500,19356527750,5960,5960,5970,5950,4993
|
|
20240326,115400,19326768500,5960,5960,5970,5960,2171
|
|
20240326,115300,19313829240,5960,5970,5970,5950,6602
|
|
20240326,115200,19274480930,5970,5970,5970,5970,745
|
|
20240326,115100,19270033280,5970,5970,5980,5970,1417
|
|
20240326,115000,19261572390,5970,5970,5980,5960,1908
|
|
20240326,114900,19250182220,5970,5970,5970,5950,1040
|
|
20240326,114800,19243987730,5950,5960,5960,5950,5550
|
|
20240326,114700,19210918370,5960,5960,5970,5950,5107
|
|
20240326,114600,19180482450,5960,5980,5980,5960,3161
|
|
20240326,114500,19161617010,5970,5980,5980,5970,1446
|
|
20240326,114400,19152984030,5980,5990,5990,5960,10182
|
|
20240326,114300,19092210090,5990,5990,5990,5970,717
|
|
20240326,114200,19087922210,5990,5980,5990,5970,1087
|
|
20240326,114100,19081425010,5980,5980,5990,5970,1670
|
|
20240326,114000,19071441260,5980,5980,5990,5970,2000
|
|
20240326,113900,19059481230,5970,5970,5980,5970,1956
|
|
20240326,113800,19047788130,5980,5980,5980,5970,2793
|
|
20240326,113700,19031103780,5980,5980,5980,5970,3388
|
|
20240326,113600,19010843780,5990,5970,5990,5970,3165
|
|
20240326,113500,18991926630,5980,5980,5980,5960,15146
|
|
20240326,113400,18901584430,5980,5980,5990,5980,4664
|
|
20240326,113300,18873693530,5990,5990,5990,5980,700
|
|
20240326,113200,18869507120,5990,5980,5990,5980,2276
|
|
20240326,113100,18855893690,5980,5980,5980,5980,635
|
|
20240326,113000,18852096390,5990,5980,5990,5980,1227
|
|
20240326,112900,18844749150,5980,5980,6000,5970,1714
|
|
20240326,112800,18834505680,5970,6000,6000,5970,1899
|
|
20240326,112700,18823150810,5990,6000,6000,5990,2079
|
|
20240326,112600,18810697570,6000,5970,6010,5970,6665
|
|
20240326,112500,18770798800,5970,5990,5990,5970,6845
|
|
20240326,112400,18729879500,5980,6000,6000,5980,4374
|
|
20240326,112300,18703709020,6000,5990,6010,5980,3770
|
|
20240326,112200,18681141710,6000,6000,6010,5990,5790
|
|
20240326,112100,18646433640,6010,6020,6020,6000,2882
|
|
20240326,112000,18629120230,6020,6020,6020,6000,948
|
|
20240326,111900,18623432160,6000,6010,6020,6000,2242
|
|
20240326,111800,18609964170,6010,6010,6020,6010,889
|
|
20240326,111700,18604621270,6020,6020,6020,6010,714
|
|
20240326,111600,18600329820,6000,6000,6020,5990,922
|
|
20240326,111500,18594788590,6000,6000,6020,5990,7223
|
|
20240326,111400,18551461750,6010,6030,6030,6000,4847
|
|
20240326,111300,18522317920,6020,6020,6030,6010,2382
|
|
20240326,111200,18507978130,6020,6010,6020,6010,861
|
|
20240326,111100,18502797620,6030,6020,6030,6010,398
|
|
20240326,111000,18500402330,6030,6020,6030,6010,3358
|
|
20240326,110900,18480197830,6020,6010,6020,6000,2427
|
|
20240326,110800,18465626390,6000,6010,6020,6000,2801
|
|
20240326,110700,18448807310,6010,6030,6030,6000,4382
|
|
20240326,110600,18422463740,6030,6030,6030,6020,916
|
|
20240326,110500,18416941400,6030,6020,6040,6010,9610
|
|
20240326,110400,18359065810,6020,6020,6040,6010,9294
|
|
20240326,110300,18303096250,6020,5980,6020,5980,10971
|
|
20240326,110200,18237217970,6000,5990,6010,5980,5088
|
|
20240326,110100,18206735890,6000,6000,6010,5980,15082
|
|
20240326,110000,18116380750,6000,6010,6010,6000,10703
|
|
20240326,105900,18052162350,6000,6010,6020,6000,6082
|
|
20240326,105800,18015585240,6010,6010,6020,6000,5384
|
|
20240326,105700,17983256380,6010,6010,6020,6010,1614
|
|
20240326,105600,17973554950,6000,6020,6020,6000,3745
|
|
20240326,105500,17951044710,6020,6040,6040,6020,4062
|
|
20240326,105400,17926573540,6040,6020,6040,6020,1787
|
|
20240326,105300,17915805020,6020,6010,6020,6010,4972
|
|
20240326,105200,17885908630,6010,6000,6020,6000,9595
|
|
20240326,105100,17828319490,6000,6010,6020,6000,7483
|
|
20240326,105000,17783353650,6010,6010,6020,6010,3090
|
|
20240326,104900,17764773650,6020,6010,6020,6010,5837
|
|
20240326,104800,17729677400,6020,6020,6030,6010,4740
|
|
20240326,104700,17701157340,6020,6030,6040,6020,2237
|
|
20240326,104600,17687670760,6030,6050,6050,6020,2560
|
|
20240326,104500,17672233090,6060,6010,6060,6010,11377
|
|
20240326,104400,17603683290,6020,6010,6020,6010,5818
|
|
20240326,104300,17568706850,6010,6010,6020,6000,20336
|
|
20240326,104200,17446546290,6020,6020,6030,6010,23148
|
|
20240326,104100,17307382910,6030,6020,6050,6020,6457
|
|
20240326,104000,17268478830,6020,6050,6050,6020,27967
|
|
20240326,103900,17099820870,6040,6050,6050,6040,5402
|
|
20240326,103800,17067189200,6050,6040,6060,6040,5861
|
|
20240326,103700,17031731240,6050,6060,6060,6040,10141
|
|
20240326,103600,16970415180,6060,6070,6080,6040,31664
|
|
20240326,103500,16778764500,6070,6050,6080,6040,10058
|
|
20240326,103400,16717790380,6050,6080,6100,6050,25004
|
|
20240326,103300,16566030340,6070,6060,6090,6060,22024
|
|
20240326,103200,16432374220,6060,6080,6100,6060,34804
|
|
20240326,103100,16220733810,6080,6140,6140,6080,52878
|
|
20240326,103000,15898305160,6140,6140,6160,6100,86612
|
|
20240326,102900,15367058290,6140,6170,6200,6130,169698
|
|
20240326,102800,14318406080,6170,6100,6180,6090,291025
|
|
20240326,102700,12530658350,6100,6090,6100,6080,23141
|
|
20240326,102600,12389709750,6090,6070,6090,6050,18643
|
|
20240326,102500,12276449320,6070,6070,6080,6060,10669
|
|
20240326,102400,12211708130,6070,6070,6080,6060,6230
|
|
20240326,102300,12173894900,6070,6070,6080,6060,11141
|
|
20240326,102200,12106266200,6080,6040,6080,6030,26179
|
|
20240326,102100,11947650000,6030,6030,6040,6020,4437
|
|
20240326,102000,11920892360,6020,6020,6030,6020,2479
|
|
20240326,101900,11905959750,6020,6020,6040,6010,6152
|
|
20240326,101800,11868915110,6020,6000,6020,5980,7226
|
|
20240326,101700,11825662580,6000,6030,6040,6000,10269
|
|
20240326,101600,11763921660,6030,6040,6050,6030,13995
|
|
20240326,101500,11679409640,6040,6010,6040,6010,5985
|
|
20240326,101400,11643370430,6010,6010,6020,6000,3860
|
|
20240326,101300,11620174140,6000,5990,6000,5990,7679
|
|
20240326,101200,11574147580,5990,5990,6000,5990,3510
|
|
20240326,101100,11553107130,5990,6020,6030,5990,5805
|
|
20240326,101000,11518221520,6020,6030,6030,6010,5507
|
|
20240326,100900,11485065460,6030,6000,6040,6000,10261
|
|
20240326,100800,11423258130,6010,5980,6010,5970,8624
|
|
20240326,100700,11371612580,5990,6020,6020,5970,23891
|
|
20240326,100600,11228360400,6020,6050,6060,6010,21875
|
|
20240326,100500,11096322170,6050,6030,6060,6030,24532
|
|
20240326,100400,10948008330,6040,6020,6040,6010,12893
|
|
20240326,100300,10870302920,6020,6010,6020,6010,6083
|
|
20240326,100200,10833724790,6010,6010,6020,6000,6495
|
|
20240326,100100,10794687590,6000,6000,6020,5990,6709
|
|
20240326,100000,10754409240,6010,6000,6010,5990,2814
|
|
20240326,095900,10737524370,6010,6010,6010,6000,4210
|
|
20240326,095800,10712249250,6010,5960,6010,5950,30018
|
|
20240326,095700,10532775920,5950,5980,5980,5950,26291
|
|
20240326,095600,10375985880,5980,5980,5990,5970,7946
|
|
20240326,095500,10328466780,5980,5970,6000,5970,8255
|
|
20240326,095400,10279129240,5970,6000,6020,5970,64190
|
|
20240326,095300,9894419570,6010,6020,6040,6010,29016
|
|
20240326,095200,9719909830,6020,6040,6050,6020,16083
|
|
20240326,095100,9622869220,6040,6050,6070,6040,9716
|
|
20240326,095000,9564144540,6050,6100,6100,6050,17131
|
|
20240326,094900,9460162890,6100,6090,6100,6080,11234
|
|
20240326,094800,9391702420,6090,6120,6120,6080,31852
|
|
20240326,094700,9197514740,6110,6010,6120,6010,103552
|
|
20240326,094600,8568117360,6020,6030,6030,6010,8923
|
|
20240326,094500,8514375200,6030,6030,6030,6020,8651
|
|
20240326,094400,8462240470,6020,6030,6040,6010,25070
|
|
20240326,094300,8311284050,6030,6050,6050,6030,11553
|
|
20240326,094200,8241542900,6040,6050,6050,6040,10329
|
|
20240326,094100,8179111560,6040,6050,6060,6040,11802
|
|
20240326,094000,8107732580,6050,6100,6100,6040,35145
|
|
20240326,093900,7894181830,6100,6030,6100,6030,53920
|
|
20240326,093800,7566960700,6030,6060,6070,6030,20408
|
|
20240326,093700,7443660290,6050,6070,6080,6050,14959
|
|
20240326,093600,7352961360,6070,6060,6080,6060,13996
|
|
20240326,093500,7268046750,6060,6080,6090,6050,23480
|
|
20240326,093400,7125476320,6080,6040,6080,6030,14746
|
|
20240326,093300,7036084680,6040,6050,6060,6020,28530
|
|
20240326,093200,6863725510,6050,6070,6080,6050,34121
|
|
20240326,093100,6656784890,6080,6080,6090,6060,14587
|
|
20240326,093000,6568201290,6060,6020,6100,6010,29769
|
|
20240326,092900,6387958660,6010,6040,6050,6000,38467
|
|
20240326,092800,6156346450,6040,6100,6130,6040,66671
|
|
20240326,092700,5749921450,6110,6120,6130,6090,63339
|
|
20240326,092600,5363036350,6120,6100,6130,6080,74734
|
|
20240326,092500,4906843320,6090,6030,6100,6020,73599
|
|
20240326,092400,4460214060,6020,6030,6030,6000,22803
|
|
20240326,092300,4322972980,6020,6080,6090,6010,59704
|
|
20240326,092200,3961211490,6090,6040,6090,6030,67439
|
|
20240326,092100,3551781280,6040,6010,6050,5980,33042
|
|
20240326,092000,3352939460,6000,6050,6050,6000,52243
|
|
20240326,091900,3037972710,6050,5960,6050,5950,137101
|
|
20240326,091800,2215216670,5960,5960,5960,5940,12576
|
|
20240326,091700,2140322670,5960,5960,5970,5940,30116
|
|
20240326,091600,1961064950,5960,5920,5970,5910,39166
|
|
20240326,091500,1728252690,5920,5900,5920,5900,11836
|
|
20240326,091400,1658235300,5910,5910,5920,5900,9864
|
|
20240326,091300,1599951460,5900,5910,5910,5890,14788
|
|
20240326,091200,1512654150,5910,5870,5920,5870,27443
|
|
20240326,091100,1350674270,5870,5880,5880,5850,21872
|
|
20240326,091000,1222532850,5870,5910,5920,5870,29563
|
|
20240326,090900,1048343930,5920,5810,5960,5800,110599
|
|
20240326,090800,397498320,5800,5790,5810,5780,4762
|
|
20240326,090700,369898700,5770,5750,5800,5750,12467
|
|
20240326,090600,297898030,5760,5730,5770,5730,4860
|
|
20240326,090500,269989020,5740,5740,5750,5740,1318
|
|
20240326,090400,262421680,5740,5730,5750,5730,1484
|
|
20240326,090300,253906520,5730,5740,5740,5720,5461
|
|
20240326,090200,222625730,5730,5720,5740,5710,2102
|
|
20240326,090100,210584240,5740,5760,5760,5710,3005
|
|
20240326,090000,193326990,5760,5790,5790,5710,24436
|