611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,190800,7260428150,4070,4070,4070,4070,12256
|
|
20240320,190700,7260428150,4070,4070,4070,4070,0
|
|
20240320,190600,7260428150,4070,4070,4070,4070,0
|
|
20240320,190500,7260428150,4070,4070,4070,4070,0
|
|
20240320,190400,7260428150,4070,4070,4070,4070,0
|
|
20240320,190300,7260428150,4070,4070,4070,4070,0
|
|
20240320,190200,7260428150,4070,4070,4070,4070,0
|
|
20240320,190100,7260428150,4070,4070,4070,4070,0
|
|
20240320,190000,7260428150,4070,4070,4070,4070,0
|
|
20240320,185900,7260428150,4070,4070,4070,4070,0
|
|
20240320,185800,7260428150,4070,4070,4070,4070,0
|
|
20240320,185700,7260428150,4070,4070,4070,4070,0
|
|
20240320,185600,7260428150,4070,4070,4070,4070,0
|
|
20240320,185500,7260428150,4070,4070,4070,4070,0
|
|
20240320,185400,7260428150,4070,4070,4070,4070,0
|
|
20240320,185300,7260428150,4070,4070,4070,4070,0
|
|
20240320,185200,7260428150,4070,4070,4070,4070,0
|
|
20240320,185100,7260428150,4070,4070,4070,4070,0
|
|
20240320,185000,7260428150,4070,4070,4070,4070,0
|
|
20240320,184900,7260428150,4070,4070,4070,4070,0
|
|
20240320,184800,7260428150,4070,4070,4070,4070,0
|
|
20240320,184700,7260428150,4070,4070,4070,4070,0
|
|
20240320,184600,7260428150,4070,4070,4070,4070,0
|
|
20240320,184500,7260428150,4070,4070,4070,4070,0
|
|
20240320,184400,7260428150,4070,4070,4070,4070,0
|
|
20240320,184300,7260428150,4070,4070,4070,4070,0
|
|
20240320,184200,7260428150,4070,4070,4070,4070,0
|
|
20240320,184100,7260428150,4070,4070,4070,4070,0
|
|
20240320,184000,7260428150,4070,4070,4070,4070,0
|
|
20240320,183900,7260428150,4070,4070,4070,4070,0
|
|
20240320,183800,7260428150,4070,4070,4070,4070,12256
|
|
20240320,183700,7260428150,4070,4070,4070,4070,0
|
|
20240320,183600,7260428150,4070,4070,4070,4070,0
|
|
20240320,183500,7260428150,4070,4070,4070,4070,0
|
|
20240320,183400,7260428150,4070,4070,4070,4070,0
|
|
20240320,183300,7260428150,4070,4070,4070,4070,0
|
|
20240320,183200,7260428150,4070,4070,4070,4070,0
|
|
20240320,183100,7260428150,4070,4070,4070,4070,0
|
|
20240320,183000,7260428150,4070,4070,4070,4070,0
|
|
20240320,182900,7260428150,4070,4070,4070,4070,0
|
|
20240320,182800,7260428150,4070,4070,4070,4070,0
|
|
20240320,182700,7260428150,4070,4070,4070,4070,0
|
|
20240320,182600,7260428150,4070,4070,4070,4070,0
|
|
20240320,182500,7260428150,4070,4070,4070,4070,0
|
|
20240320,182400,7260428150,4070,4070,4070,4070,0
|
|
20240320,182300,7260428150,4070,4070,4070,4070,0
|
|
20240320,182200,7260428150,4070,4070,4070,4070,0
|
|
20240320,182100,7260428150,4070,4070,4070,4070,0
|
|
20240320,182000,7260428150,4070,4070,4070,4070,0
|
|
20240320,181900,7260428150,4070,4070,4070,4070,0
|
|
20240320,181800,7260428150,4070,4070,4070,4070,0
|
|
20240320,181700,7260428150,4070,4070,4070,4070,0
|
|
20240320,181600,7260428150,4070,4070,4070,4070,0
|
|
20240320,181500,7260428150,4070,4070,4070,4070,0
|
|
20240320,181400,7260428150,4070,4070,4070,4070,0
|
|
20240320,181300,7260428150,4070,4070,4070,4070,0
|
|
20240320,181200,7260428150,4070,4070,4070,4070,0
|
|
20240320,181100,7260428150,4070,4070,4070,4070,0
|
|
20240320,181000,7260428150,4070,4070,4070,4070,0
|
|
20240320,180900,7260428150,4070,4070,4070,4070,0
|
|
20240320,180800,7260428150,4070,4070,4070,4070,12256
|
|
20240320,180700,7260428150,4070,4070,4070,4070,0
|
|
20240320,180600,7260428150,4070,4070,4070,4070,0
|
|
20240320,180500,7260428150,4070,4070,4070,4070,0
|
|
20240320,180400,7260428150,4070,4070,4070,4070,0
|
|
20240320,180300,7260428150,4070,4070,4070,4070,0
|
|
20240320,180200,7260428150,4070,4070,4070,4070,0
|
|
20240320,180100,7260428150,4070,4070,4070,4070,0
|
|
20240320,180000,7260428150,4070,4070,4070,4070,0
|
|
20240320,175900,7260428150,4070,4070,4070,4070,0
|
|
20240320,175800,7260428150,4070,4070,4070,4070,0
|
|
20240320,175700,7260428150,4070,4070,4070,4070,0
|
|
20240320,175600,7260428150,4070,4070,4070,4070,0
|
|
20240320,175500,7260428150,4070,4070,4070,4070,0
|
|
20240320,175400,7260428150,4070,4070,4070,4070,0
|
|
20240320,175300,7260428150,4070,4070,4070,4070,0
|
|
20240320,175200,7260428150,4070,4070,4070,4070,0
|
|
20240320,175100,7260428150,4070,4070,4070,4070,0
|
|
20240320,175000,7260428150,4070,4070,4070,4070,0
|
|
20240320,174900,7260428150,4070,4070,4070,4070,0
|
|
20240320,174800,7260428150,4070,4070,4070,4070,0
|
|
20240320,174700,7260428150,4070,4070,4070,4070,0
|
|
20240320,174600,7260428150,4070,4070,4070,4070,0
|
|
20240320,174500,7260428150,4070,4070,4070,4070,0
|
|
20240320,174400,7260428150,4070,4070,4070,4070,0
|
|
20240320,174300,7260428150,4070,4070,4070,4070,0
|
|
20240320,174200,7260428150,4070,4070,4070,4070,0
|
|
20240320,174100,7260428150,4070,4070,4070,4070,0
|
|
20240320,174000,7260428150,4070,4070,4070,4070,0
|
|
20240320,173900,7260428150,4070,4070,4070,4070,0
|
|
20240320,173800,7260428150,4070,4070,4070,4070,12256
|
|
20240320,173700,7260428150,4070,4070,4070,4070,0
|
|
20240320,173600,7260428150,4070,4070,4070,4070,0
|
|
20240320,173500,7260428150,4070,4070,4070,4070,0
|
|
20240320,173400,7260428150,4070,4070,4070,4070,0
|
|
20240320,173300,7260428150,4070,4070,4070,4070,0
|
|
20240320,173200,7260428150,4070,4070,4070,4070,0
|
|
20240320,173100,7260428150,4070,4070,4070,4070,0
|
|
20240320,173000,7260428150,4070,4070,4070,4070,0
|
|
20240320,172900,7260428150,4070,4070,4070,4070,0
|
|
20240320,172800,7260428150,4070,4070,4070,4070,0
|
|
20240320,172700,7260428150,4070,4070,4070,4070,0
|
|
20240320,172600,7260428150,4070,4070,4070,4070,0
|
|
20240320,172500,7260428150,4070,4070,4070,4070,0
|
|
20240320,172400,7260428150,4070,4070,4070,4070,0
|
|
20240320,172300,7260428150,4070,4070,4070,4070,0
|
|
20240320,172200,7260428150,4070,4070,4070,4070,0
|
|
20240320,172100,7260428150,4070,4070,4070,4070,0
|
|
20240320,172000,7260428150,4070,4070,4070,4070,0
|
|
20240320,171900,7260428150,4070,4070,4070,4070,0
|
|
20240320,171800,7260428150,4070,4070,4070,4070,0
|
|
20240320,171700,7260428150,4070,4070,4070,4070,0
|
|
20240320,171600,7260428150,4070,4070,4070,4070,0
|
|
20240320,171500,7260428150,4070,4070,4070,4070,0
|
|
20240320,171400,7260428150,4070,4070,4070,4070,0
|
|
20240320,171300,7260428150,4070,4070,4070,4070,0
|
|
20240320,171200,7260428150,4070,4070,4070,4070,0
|
|
20240320,171100,7260428150,4070,4070,4070,4070,0
|
|
20240320,171000,7260428150,4070,4070,4070,4070,0
|
|
20240320,170900,7260428150,4070,4070,4070,4070,0
|
|
20240320,170800,7260428150,4070,4070,4070,4070,12256
|
|
20240320,170700,7260428150,4070,4070,4070,4070,0
|
|
20240320,170600,7260428150,4070,4070,4070,4070,0
|
|
20240320,170500,7260428150,4070,4070,4070,4070,0
|
|
20240320,170400,7260428150,4070,4070,4070,4070,0
|
|
20240320,170300,7260428150,4070,4070,4070,4070,0
|
|
20240320,170200,7260428150,4070,4070,4070,4070,0
|
|
20240320,170100,7260428150,4070,4070,4070,4070,0
|
|
20240320,170000,7260428150,4070,4070,4070,4070,0
|
|
20240320,165900,7260428150,4070,4070,4070,4070,0
|
|
20240320,165800,7260428150,4070,4070,4070,4070,0
|
|
20240320,165700,7260428150,4070,4070,4070,4070,0
|
|
20240320,165600,7260428150,4070,4070,4070,4070,0
|
|
20240320,165500,7260428150,4070,4070,4070,4070,0
|
|
20240320,165400,7260428150,4070,4070,4070,4070,0
|
|
20240320,165300,7260428150,4070,4070,4070,4070,0
|
|
20240320,165200,7260428150,4070,4070,4070,4070,0
|
|
20240320,165100,7260428150,4070,4070,4070,4070,0
|
|
20240320,165000,7260428150,4070,4070,4070,4070,0
|
|
20240320,164900,7260428150,4070,4070,4070,4070,0
|
|
20240320,164800,7260428150,4070,4070,4070,4070,0
|
|
20240320,164700,7260428150,4070,4070,4070,4070,0
|
|
20240320,164600,7260428150,4070,4070,4070,4070,0
|
|
20240320,164500,7260428150,4070,4070,4070,4070,0
|
|
20240320,164400,7260428150,4070,4070,4070,4070,0
|
|
20240320,164300,7260428150,4070,4070,4070,4070,0
|
|
20240320,164200,7260428150,4070,4070,4070,4070,0
|
|
20240320,164100,7260428150,4070,4070,4070,4070,0
|
|
20240320,164000,7260428150,4070,4070,4070,4070,0
|
|
20240320,163900,7260428150,4070,4070,4070,4070,0
|
|
20240320,163800,7260428150,4070,4070,4070,4070,12256
|
|
20240320,163700,7260428150,4070,4070,4070,4070,0
|
|
20240320,163600,7260428150,4070,4070,4070,4070,0
|
|
20240320,163500,7260428150,4070,4070,4070,4070,0
|
|
20240320,163400,7260428150,4070,4070,4070,4070,0
|
|
20240320,163300,7260428150,4070,4070,4070,4070,0
|
|
20240320,163200,7260428150,4070,4070,4070,4070,0
|
|
20240320,163100,7260428150,4070,4070,4070,4070,0
|
|
20240320,163000,7260428150,4070,4070,4070,4070,0
|
|
20240320,162900,7260428150,4070,4070,4070,4070,0
|
|
20240320,162800,7260428150,4070,4070,4070,4070,0
|
|
20240320,162700,7260428150,4070,4070,4070,4070,0
|
|
20240320,162600,7260428150,4070,4070,4070,4070,0
|
|
20240320,162500,7260428150,4070,4070,4070,4070,0
|
|
20240320,162400,7260428150,4070,4070,4070,4070,0
|
|
20240320,162300,7260428150,4070,4070,4070,4070,0
|
|
20240320,162200,7260428150,4070,4070,4070,4070,0
|
|
20240320,162100,7260428150,4070,4070,4070,4070,0
|
|
20240320,162000,7260428150,4070,4070,4070,4070,0
|
|
20240320,161900,7260428150,4070,4070,4070,4070,0
|
|
20240320,161800,7260428150,4070,4070,4070,4070,0
|
|
20240320,161700,7260428150,4070,4070,4070,4070,0
|
|
20240320,161600,7260428150,4070,4070,4070,4070,0
|
|
20240320,161500,7260428150,4070,4070,4070,4070,0
|
|
20240320,161400,7260428150,4070,4070,4070,4070,0
|
|
20240320,161300,7260428150,4070,4070,4070,4070,0
|
|
20240320,161200,7260428150,4070,4070,4070,4070,0
|
|
20240320,161100,7260428150,4070,4070,4070,4070,0
|
|
20240320,161000,7260428150,4070,4070,4070,4070,0
|
|
20240320,160900,7260428150,4070,4070,4070,4070,0
|
|
20240320,160800,7260428150,4070,4070,4070,4070,12256
|
|
20240320,160700,7260428150,4070,4070,4070,4070,0
|
|
20240320,160600,7260428150,4070,4070,4070,4070,0
|
|
20240320,160500,7260428150,4070,4070,4070,4070,0
|
|
20240320,160400,7260428150,4070,4070,4070,4070,0
|
|
20240320,160300,7260428150,4070,4070,4070,4070,0
|
|
20240320,160200,7260428150,4070,4070,4070,4070,0
|
|
20240320,160100,7260428150,4070,4070,4070,4070,0
|
|
20240320,160000,7260428150,4070,4070,4070,4070,0
|
|
20240320,155900,7260428150,4070,4070,4070,4070,0
|
|
20240320,155800,7260428150,4070,4070,4070,4070,0
|
|
20240320,155700,7260428150,4070,4070,4070,4070,0
|
|
20240320,155600,7260428150,4070,4070,4070,4070,0
|
|
20240320,155500,7260428150,4070,4070,4070,4070,0
|
|
20240320,155400,7260428150,4070,4070,4070,4070,0
|
|
20240320,155300,7260428150,4070,4070,4070,4070,0
|
|
20240320,155200,7260428150,4070,4070,4070,4070,0
|
|
20240320,155100,7260428150,4070,4070,4070,4070,0
|
|
20240320,155000,7260428150,4070,4070,4070,4070,0
|
|
20240320,154900,7260428150,4070,4070,4070,4070,0
|
|
20240320,154800,7260428150,4070,4070,4070,4070,0
|
|
20240320,154700,7260428150,4070,4070,4070,4070,0
|
|
20240320,154600,7260428150,4070,4070,4070,4070,0
|
|
20240320,154500,7260428150,4070,4070,4070,4070,0
|
|
20240320,154400,7260428150,4070,4070,4070,4070,0
|
|
20240320,154300,7260428150,4070,4070,4070,4070,0
|
|
20240320,154200,7260428150,4070,4070,4070,4070,0
|
|
20240320,154100,7260428150,4070,4070,4070,4070,0
|
|
20240320,154000,7260428150,4070,4070,4070,4070,0
|
|
20240320,153900,7260428150,4070,4070,4070,4070,0
|
|
20240320,153800,7260428150,4070,4070,4070,4070,12256
|
|
20240320,153700,7260428150,4070,4070,4070,4070,0
|
|
20240320,153600,7260428150,4070,4070,4070,4070,0
|
|
20240320,153500,7260428150,4070,4070,4070,4070,0
|
|
20240320,153400,7260428150,4070,4070,4070,4070,0
|
|
20240320,153300,7260428150,4070,4070,4070,4070,0
|
|
20240320,153200,7260428150,4070,4070,4070,4070,0
|
|
20240320,153100,7260428150,4070,4070,4070,4070,0
|
|
20240320,153000,7260428150,4070,4070,4070,4070,12256
|
|
20240320,152900,7210546230,4065,4065,4065,4065,0
|
|
20240320,152800,7210546230,4065,4065,4065,4065,0
|
|
20240320,152700,7210546230,4065,4065,4065,4065,0
|
|
20240320,152600,7210546230,4065,4065,4065,4065,0
|
|
20240320,152500,7210546230,4065,4065,4065,4065,0
|
|
20240320,152400,7210546230,4065,4065,4065,4065,0
|
|
20240320,152300,7210546230,4065,4065,4065,4065,0
|
|
20240320,152200,7210546230,4065,4065,4065,4065,0
|
|
20240320,152100,7210546230,4065,4065,4065,4065,0
|
|
20240320,152000,7210546230,4065,4065,4065,4065,0
|
|
20240320,151900,7210546230,4065,4065,4065,4065,394
|
|
20240320,151800,7208944620,4065,4065,4070,4060,3597
|
|
20240320,151700,7194339030,4065,4065,4070,4065,1055
|
|
20240320,151600,7190050450,4065,4065,4065,4065,1645
|
|
20240320,151500,7183363525,4065,4065,4065,4065,2403
|
|
20240320,151400,7173595330,4065,4070,4070,4065,1090
|
|
20240320,151300,7169163980,4070,4070,4070,4070,4437
|
|
20240320,151200,7151105390,4070,4085,4085,4065,6665
|
|
20240320,151100,7123994535,4085,4090,4090,4085,205
|
|
20240320,151000,7123156110,4090,4085,4090,4080,4519
|
|
20240320,150900,7104711225,4090,4090,4090,4090,6967
|
|
20240320,150800,7076216195,4095,4090,4095,4090,6634
|
|
20240320,150700,7049083130,4085,4080,4085,4080,9929
|
|
20240320,150600,7008558650,4080,4080,4080,4080,251
|
|
20240320,150500,7007534570,4080,4075,4080,4075,439
|
|
20240320,150400,7005744550,4075,4070,4080,4070,3567
|
|
20240320,150300,6991219075,4070,4065,4070,4065,895
|
|
20240320,150200,6987580890,4065,4075,4075,4065,8136
|
|
20240320,150100,6954493990,4075,4090,4090,4075,9851
|
|
20240320,150000,6914272500,4085,4085,4090,4085,1356
|
|
20240320,145900,6908732990,4085,4085,4085,4080,3529
|
|
20240320,145800,6894318675,4080,4085,4085,4080,2379
|
|
20240320,145700,6884609805,4080,4080,4080,4080,746
|
|
20240320,145600,6881566125,4085,4080,4085,4080,3205
|
|
20240320,145500,6868476210,4085,4065,4085,4065,6459
|
|
20240320,145400,6842172785,4065,4065,4065,4065,2210
|
|
20240320,145300,6833189135,4060,4065,4065,4060,1593
|
|
20240320,145200,6826718590,4070,4070,4070,4070,296
|
|
20240320,145100,6825513870,4065,4065,4065,4065,914
|
|
20240320,145000,6821798460,4065,4070,4070,4065,7087
|
|
20240320,144900,6792957870,4070,4065,4070,4065,4451
|
|
20240320,144800,6774852655,4060,4060,4060,4060,1193
|
|
20240320,144700,6770009075,4065,4065,4065,4065,1147
|
|
20240320,144600,6765346520,4065,4060,4065,4060,3467
|
|
20240320,144500,6751259630,4060,4065,4065,4060,237
|
|
20240320,144400,6750297160,4065,4065,4065,4060,5036
|
|
20240320,144300,6729831320,4065,4065,4065,4055,3331
|
|
20240320,144200,6716290835,4065,4065,4065,4065,1800
|
|
20240320,144100,6708973835,4065,4065,4065,4065,238
|
|
20240320,144000,6708006365,4055,4055,4055,4055,2665
|
|
20240320,143900,6697199790,4055,4055,4055,4055,330
|
|
20240320,143800,6695861640,4055,4065,4065,4055,2635
|
|
20240320,143700,6685155415,4050,4050,4050,4050,1293
|
|
20240320,143600,6679918765,4050,4050,4050,4050,1422
|
|
20240320,143500,6674159665,4050,4050,4050,4050,83
|
|
20240320,143400,6673823515,4065,4065,4065,4065,248
|
|
20240320,143300,6672815395,4070,4050,4070,4050,7114
|
|
20240320,143200,6643926425,4045,4045,4050,4045,1077
|
|
20240320,143100,6639568725,4050,4050,4050,4045,1781
|
|
20240320,143000,6632364450,4050,4050,4050,4050,20
|
|
20240320,142900,6632283450,4050,4050,4050,4050,63
|
|
20240320,142800,6632028300,4050,4050,4050,4050,20
|
|
20240320,142700,6631947300,4055,4055,4055,4055,103
|
|
20240320,142600,6631529635,4055,4055,4055,4055,500
|
|
20240320,142500,6629502135,4040,4040,4040,4040,794
|
|
20240320,142400,6626294375,4040,4040,4040,4040,793
|
|
20240320,142300,6623090655,4040,4040,4040,4040,0
|
|
20240320,142200,6623090655,4040,4040,4040,4035,1345
|
|
20240320,142100,6617659615,4040,4040,4040,4040,793
|
|
20240320,142000,6614455895,4040,4035,4040,4035,6567
|
|
20240320,141900,6587948860,4035,4035,4035,4035,794
|
|
20240320,141800,6584745070,4035,4040,4040,4035,1164
|
|
20240320,141700,6580047510,4045,4045,4045,4040,2563
|
|
20240320,141600,6569692440,4045,4045,4045,4045,1101
|
|
20240320,141500,6565238895,4045,4050,4050,4040,2537
|
|
20240320,141400,6554980130,4055,4055,4055,4045,2070
|
|
20240320,141300,6546596430,4055,4060,4060,4055,299
|
|
20240320,141200,6545383050,4060,4060,4060,4060,1124
|
|
20240320,141100,6540819610,4060,4060,4060,4060,20
|
|
20240320,141000,6540738410,4060,4060,4060,4060,560
|
|
20240320,140900,6538464810,4060,4060,4060,4060,50
|
|
20240320,140800,6538261810,4060,4060,4060,4060,370
|
|
20240320,140700,6536759610,4060,4060,4060,4060,410
|
|
20240320,140600,6535095010,4060,4060,4060,4060,4120
|
|
20240320,140500,6518367810,4060,4065,4065,4055,2495
|
|
20240320,140400,6508240410,4060,4060,4070,4060,4362
|
|
20240320,140300,6490510490,4070,4065,4070,4065,1760
|
|
20240320,140200,6483353785,4065,4070,4075,4065,3547
|
|
20240320,140100,6468915080,4070,4070,4070,4070,1189
|
|
20240320,140000,6464075850,4065,4060,4065,4060,6540
|
|
20240320,135900,6437503175,4055,4055,4060,4055,2385
|
|
20240320,135800,6427826510,4045,4050,4050,4045,794
|
|
20240320,135700,6424611250,4045,4045,4045,4045,0
|
|
20240320,135600,6424611250,4045,4045,4055,4045,3794
|
|
20240320,135500,6409244460,4040,4040,4040,4040,904
|
|
20240320,135400,6405592300,4040,4045,4045,4040,779
|
|
20240320,135300,6402441745,4050,4050,4050,4045,5135
|
|
20240320,135200,6381655180,4050,4050,4050,4050,100
|
|
20240320,135100,6381250180,4050,4045,4055,4045,5856
|
|
20240320,135000,6357533215,4045,4050,4050,4045,331
|
|
20240320,134900,6356193425,4050,4050,4050,4050,17
|
|
20240320,134800,6356124575,4045,4045,4045,4045,795
|
|
20240320,134700,6352908800,4045,4045,4045,4045,2729
|
|
20240320,134600,6341869995,4040,4040,4040,4040,793
|
|
20240320,134500,6338666275,4040,4040,4040,4040,2080
|
|
20240320,134400,6330263075,4040,4040,4040,4040,2178
|
|
20240320,134300,6321463955,4035,4035,4035,4035,794
|
|
20240320,134200,6318260165,4035,4030,4035,4030,1804
|
|
20240320,134100,6310984990,4030,4035,4035,4030,1577
|
|
20240320,134000,6304622445,4035,4035,4035,4030,2759
|
|
20240320,133900,6293491170,4035,4035,4035,4035,0
|
|
20240320,133800,6293491170,4035,4035,4035,4035,1
|
|
20240320,133700,6293487135,4030,4035,4035,4030,398
|
|
20240320,133600,6291881705,4030,4030,4030,4030,3
|
|
20240320,133500,6291869615,4035,4030,4035,4030,986
|
|
20240320,133400,6287895375,4030,4030,4030,4030,571
|
|
20240320,133300,6285594245,4035,4035,4035,4035,1000
|
|
20240320,133200,6281559245,4035,4030,4035,4030,6853
|
|
20240320,133100,6253926875,4030,4035,4035,4030,18
|
|
20240320,133000,6253854285,4035,4030,4035,4030,15288
|
|
20240320,132900,6192241145,4035,4035,4040,4030,2631
|
|
20240320,132800,6181623140,4035,4040,4040,4035,1599
|
|
20240320,132700,6175170575,4040,4040,4040,4040,705
|
|
20240320,132600,6172322375,4040,4040,4040,4040,1695
|
|
20240320,132500,6165474575,4040,4040,4045,4040,1619
|
|
20240320,132400,6158933390,4045,4040,4045,4040,821
|
|
20240320,132300,6155616410,4040,4040,4040,4040,2003
|
|
20240320,132200,6147524290,4045,4045,4045,4045,2021
|
|
20240320,132100,6139349345,4045,4045,4045,4045,2662
|
|
20240320,132000,6128581555,4045,4045,4045,4045,0
|
|
20240320,131900,6128581555,4045,4045,4045,4045,2286
|
|
20240320,131800,6119334685,4045,4045,4045,4045,1600
|
|
20240320,131700,6112862685,4040,4045,4045,4040,1010
|
|
20240320,131600,6108779235,4045,4045,4045,4045,340
|
|
20240320,131500,6107403935,4045,4045,4045,4045,350
|
|
20240320,131400,6105988185,4045,4045,4045,4040,332
|
|
20240320,131300,6104645700,4040,4040,4040,4040,883
|
|
20240320,131200,6101078380,4040,4040,4040,4040,4108
|
|
20240320,131100,6084482060,4040,4035,4040,4035,136
|
|
20240320,131000,6083933120,4035,4035,4035,4035,500
|
|
20240320,130900,6081915620,4035,4035,4035,4035,896
|
|
20240320,130800,6078300260,4035,4035,4035,4035,843
|
|
20240320,130700,6074898755,4035,4035,4035,4035,200
|
|
20240320,130600,6074091755,4040,4040,4040,4035,8065
|
|
20240320,130500,6041540735,4040,4040,4040,4040,842
|
|
20240320,130400,6038139055,4045,4045,4045,4040,1583
|
|
20240320,130300,6031740365,4045,4045,4045,4045,111
|
|
20240320,130200,6031291370,4045,4050,4050,4040,2754
|
|
20240320,130100,6020151630,4050,4055,4055,4050,388
|
|
20240320,130000,6018580205,4055,4055,4055,4055,1061
|
|
20240320,125900,6014277850,4055,4055,4055,4055,401
|
|
20240320,125800,6012651795,4050,4045,4050,4045,3725
|
|
20240320,125700,5997583995,4045,4045,4045,4045,0
|
|
20240320,125600,5997583995,4045,4045,4045,4045,39
|
|
20240320,125500,5997426240,4040,4045,4045,4040,507
|
|
20240320,125400,5995377925,4045,4045,4045,4045,303
|
|
20240320,125300,5994152290,4045,4045,4045,4045,793
|
|
20240320,125200,5990944605,4045,4045,4045,4045,85
|
|
20240320,125100,5990600780,4050,4050,4050,4050,9
|
|
20240320,125000,5990564330,4050,4050,4050,4045,2606
|
|
20240320,124900,5980015030,4050,4040,4050,4035,3190
|
|
20240320,124800,5967132260,4035,4045,4045,4035,1528
|
|
20240320,124700,5960957965,4050,4050,4050,4045,2915
|
|
20240320,124600,5949154215,4050,4050,4050,4050,300
|
|
20240320,124500,5947939215,4050,4050,4050,4050,400
|
|
20240320,124400,5946319215,4055,4055,4055,4055,5
|
|
20240320,124300,5946298940,4055,4075,4075,4055,893
|
|
20240320,124200,5942674105,4060,4080,4080,4060,3883
|
|
20240320,124100,5926873900,4085,4080,4085,4080,419
|
|
20240320,124000,5925164335,4080,4080,4080,4080,656
|
|
20240320,123900,5922487855,4070,4065,4070,4060,2502
|
|
20240320,123800,5912317290,4065,4065,4065,4065,15930
|
|
20240320,123700,5847561840,4065,4075,4075,4065,1615
|
|
20240320,123600,5840993790,4070,4095,4105,4070,6909
|
|
20240320,123500,5812772810,4100,4100,4120,4100,5422
|
|
20240320,123400,5790498835,4100,4090,4100,4085,4758
|
|
20240320,123300,5771034110,4085,4075,4100,4075,5363
|
|
20240320,123200,5749115720,4070,4035,4070,4035,26844
|
|
20240320,123100,5640431500,4035,4035,4035,4035,755
|
|
20240320,123000,5637385075,4035,4035,4035,4035,894
|
|
20240320,122900,5633777785,4035,4035,4035,4035,1193
|
|
20240320,122800,5628964030,4035,4035,4035,4035,108
|
|
20240320,122700,5628528250,4035,4035,4035,4035,1073
|
|
20240320,122600,5624198695,4035,4035,4035,4035,3
|
|
20240320,122500,5624186590,4040,4040,4040,4035,2022
|
|
20240320,122400,5616017720,4040,4040,4040,4040,310
|
|
20240320,122300,5614765320,4040,4040,4040,4040,1867
|
|
20240320,122200,5607222640,4040,4040,4040,4040,1
|
|
20240320,122100,5607218600,4040,4040,4040,4040,1594
|
|
20240320,122000,5600778840,4040,4040,4040,4040,290
|
|
20240320,121900,5599607240,4045,4040,4045,4040,14
|
|
20240320,121800,5599550665,4040,4045,4045,4040,83
|
|
20240320,121700,5599215080,4045,4040,4045,4040,389
|
|
20240320,121600,5597642170,4040,4045,4045,4040,22
|
|
20240320,121500,5597553230,4045,4040,4045,4035,5231
|
|
20240320,121400,5576419850,4040,4040,4040,4040,1783
|
|
20240320,121300,5569216530,4040,4035,4040,4035,4151
|
|
20240320,121200,5552465230,4035,4035,4035,4030,1923
|
|
20240320,121100,5544706925,4035,4035,4035,4030,2104
|
|
20240320,121000,5536218060,4035,4035,4035,4035,706
|
|
20240320,120900,5533369350,4035,4035,4035,4035,615
|
|
20240320,120800,5530887825,4035,4035,4035,4035,3
|
|
20240320,120700,5530875720,4035,4035,4035,4035,579
|
|
20240320,120600,5528539455,4035,4035,4035,4035,21
|
|
20240320,120500,5528454720,4030,4030,4030,4030,953
|
|
20240320,120400,5524614130,4030,4030,4030,4030,171
|
|
20240320,120300,5523925000,4030,4030,4030,4030,1094
|
|
20240320,120200,5519516180,4030,4030,4030,4025,1749
|
|
20240320,120100,5512467720,4025,4025,4025,4025,793
|
|
20240320,120000,5509275895,4025,4025,4025,4025,793
|
|
20240320,115900,5506084070,4025,4025,4025,4025,0
|
|
20240320,115800,5506084070,4025,4025,4025,4025,793
|
|
20240320,115700,5502892245,4025,4025,4025,4025,874
|
|
20240320,115600,5499374395,4020,4020,4020,4020,893
|
|
20240320,115500,5495784535,4020,4025,4025,4020,439
|
|
20240320,115400,5494019660,4025,4030,4030,4025,1608
|
|
20240320,115300,5487544485,4025,4030,4030,4025,1764
|
|
20240320,115200,5480436840,4025,4025,4030,4025,2095
|
|
20240320,115100,5471999460,4025,4025,4025,4025,550
|
|
20240320,115000,5469785710,4030,4030,4030,4030,224
|
|
20240320,114900,5468882990,4030,4025,4030,4025,1050
|
|
20240320,114800,5464652740,4025,4020,4025,4020,1568
|
|
20240320,114700,5458341545,4020,4025,4025,4020,192
|
|
20240320,114600,5457569285,4025,4025,4025,4025,2093
|
|
20240320,114500,5449144960,4025,4025,4025,4025,468
|
|
20240320,114400,5447261260,4020,4020,4020,4010,2583
|
|
20240320,114300,5436884225,4020,4025,4025,4020,207
|
|
20240320,114200,5436051100,4020,4025,4025,4020,201
|
|
20240320,114100,5435242975,4025,4020,4030,4020,592
|
|
20240320,114000,5432862530,4020,4015,4020,4015,837
|
|
20240320,113900,5429501875,4020,4020,4020,4020,711
|
|
20240320,113800,5426643655,4020,4030,4030,4020,11
|
|
20240320,113700,5426599425,4020,4025,4025,4020,1192
|
|
20240320,113600,5421807085,4025,4030,4030,4025,194
|
|
20240320,113500,5421025280,4005,4035,4035,4005,6137
|
|
20240320,113400,5396369110,4030,4035,4035,4030,1683
|
|
20240320,113300,5389582835,4035,4035,4035,4025,8328
|
|
20240320,113200,5355994200,4035,4025,4035,4025,9902
|
|
20240320,113100,5316121905,4015,4005,4015,4005,8686
|
|
20240320,113000,5281304510,4005,4005,4005,4005,2000
|
|
20240320,112900,5273294510,4000,4000,4000,4000,793
|
|
20240320,112800,5270122510,4000,4000,4000,4000,314
|
|
20240320,112700,5268866510,4000,4000,4000,4000,524
|
|
20240320,112600,5266770510,4000,4000,4000,4000,5453
|
|
20240320,112500,5244958510,4000,4000,4000,4000,203
|
|
20240320,112400,5244146510,4000,4000,4000,4000,19
|
|
20240320,112300,5244070510,4000,4000,4000,3995,2948
|
|
20240320,112200,5232278570,4000,4000,4000,4000,4260
|
|
20240320,112100,5215238570,4000,4000,4000,4000,105
|
|
20240320,112000,5214818570,4000,4000,4000,4000,3200
|
|
20240320,111900,5202018570,3990,3990,3990,3990,1175
|
|
20240320,111800,5197330320,3990,3990,3995,3990,6351
|
|
20240320,111700,5171987330,3990,4000,4000,3990,7913
|
|
20240320,111600,5140373425,4000,4000,4000,4000,811
|
|
20240320,111500,5137129425,4000,4000,4000,4000,4233
|
|
20240320,111400,5120197425,4000,4000,4000,4000,0
|
|
20240320,111300,5120197425,4000,4000,4000,4000,2180
|
|
20240320,111200,5111477425,4000,4000,4000,4000,1001
|
|
20240320,111100,5107473425,3995,3995,3995,3995,794
|
|
20240320,111000,5104301395,3995,3995,4000,3995,900
|
|
20240320,110900,5100705645,3995,3990,3995,3990,3055
|
|
20240320,110800,5088513240,3990,3985,3990,3985,814
|
|
20240320,110700,5085269350,3985,3995,3995,3985,6290
|
|
20240320,110600,5060189205,3990,3995,3995,3990,1097
|
|
20240320,110500,5055811160,3995,3995,3995,3995,328
|
|
20240320,110400,5054500800,3995,3995,3995,3995,300
|
|
20240320,110300,5053302300,3990,3995,3995,3990,9426
|
|
20240320,110200,5015692520,3995,3985,3995,3985,5508
|
|
20240320,110100,4993715215,3990,3990,3990,3990,2932
|
|
20240320,110000,4982016535,4000,4000,4000,3995,25594
|
|
20240320,105900,4879702180,4005,4005,4005,4005,420
|
|
20240320,105800,4878020080,4005,4010,4010,4005,3539
|
|
20240320,105700,4863846380,4005,4010,4010,4005,154
|
|
20240320,105600,4863229510,4005,4005,4005,4005,50
|
|
20240320,105500,4863029260,4005,4005,4005,4005,793
|
|
20240320,105400,4859853295,4005,4005,4005,4005,1101
|
|
20240320,105300,4855443790,4005,4005,4005,4005,20
|
|
20240320,105200,4855363690,4000,4000,4000,4000,793
|
|
20240320,105100,4852191690,4000,4005,4005,4000,1669
|
|
20240320,105000,4845509095,4000,4005,4005,4000,428
|
|
20240320,104900,4843796025,4005,4005,4005,4000,1382
|
|
20240320,104800,4838266115,4005,4005,4005,4005,296
|
|
20240320,104700,4837080635,4005,3995,4005,3995,12310
|
|
20240320,104600,4787845705,3995,3995,3995,3995,705
|
|
20240320,104500,4785029230,4000,4000,4000,3995,7396
|
|
20240320,104400,4755480230,3995,3995,3995,3995,3796
|
|
20240320,104300,4740315210,3995,3995,3995,3995,25
|
|
20240320,104200,4740215335,3995,4000,4000,3995,1258
|
|
20240320,104100,4735188300,4000,4000,4000,4000,1039
|
|
20240320,104000,4731032300,4000,3995,4000,3990,2163
|
|
20240320,103900,4722387250,3990,4000,4000,3990,10740
|
|
20240320,103800,4679477235,4000,3995,4000,3995,3178
|
|
20240320,103700,4666780625,3995,3995,3995,3995,1311
|
|
20240320,103600,4661543180,3995,4000,4000,3995,1118
|
|
20240320,103500,4657076180,4000,4000,4000,4000,1001
|
|
20240320,103400,4653072180,4000,4000,4000,4000,745
|
|
20240320,103300,4650092180,4000,3995,4000,3995,249
|
|
20240320,103200,4649096275,3995,4000,4000,3995,921
|
|
20240320,103100,4645415755,3995,3990,3995,3990,2874
|
|
20240320,103000,4633937930,3980,3980,3980,3980,200
|
|
20240320,102900,4633141930,3980,3980,3980,3980,920
|
|
20240320,102800,4629480330,3980,3985,3995,3980,10894
|
|
20240320,102700,4586096545,3985,3980,3985,3980,1540
|
|
20240320,102600,4579967145,3980,3995,3995,3980,38044
|
|
20240320,102500,4428338745,3995,4000,4000,3995,6000
|
|
20240320,102400,4404367410,3995,3995,3995,3995,2177
|
|
20240320,102300,4395670295,4000,4000,4000,4000,2004
|
|
20240320,102200,4387654295,4000,4000,4000,4000,1256
|
|
20240320,102100,4382630295,4005,4000,4005,4000,1000
|
|
20240320,102000,4378627565,3990,4000,4000,3990,12239
|
|
20240320,101900,4329723290,4005,4020,4025,4005,5477
|
|
20240320,101800,4307756555,4025,4025,4025,4020,2539
|
|
20240320,101700,4297543380,4025,4020,4025,4020,1952
|
|
20240320,101600,4289689840,4020,4010,4020,4010,7810
|
|
20240320,101500,4258302070,4010,4010,4010,4010,794
|
|
20240320,101400,4255118130,4010,4000,4010,4000,3796
|
|
20240320,101300,4239924150,4005,4005,4005,4005,1651
|
|
20240320,101200,4233311895,4000,4000,4000,4000,726
|
|
20240320,101100,4230407895,4000,4000,4000,4000,93
|
|
20240320,101000,4230035895,4000,3995,4005,3990,7002
|
|
20240320,100900,4202089205,3995,3995,4000,3995,3242
|
|
20240320,100800,4189125955,3990,3995,4000,3990,3071
|
|
20240320,100700,4176872490,3995,3990,3995,3990,4042
|
|
20240320,100600,4160735665,3990,3995,3995,3985,4525
|
|
20240320,100500,4142680265,3995,3995,4000,3995,1042
|
|
20240320,100400,4138517465,3995,3990,3995,3990,1461
|
|
20240320,100300,4132680920,3995,3985,3995,3985,1164
|
|
20240320,100200,4128030750,3985,3990,3990,3980,7352
|
|
20240320,100100,4098730485,3990,3975,3990,3970,5024
|
|
20240320,100000,4078754220,3975,3995,4000,3975,34612
|
|
20240320,095900,3940840270,3995,4000,4000,3995,14698
|
|
20240320,095800,3882120435,4000,4005,4010,4000,48186
|
|
20240320,095700,3689364735,4005,4025,4025,4005,15072
|
|
20240320,095600,3628988355,4015,4020,4020,4015,5848
|
|
20240320,095500,3605508630,4015,4025,4025,4015,102
|
|
20240320,095400,3605099060,4025,4020,4025,4020,117
|
|
20240320,095300,3604628710,4025,4025,4025,4025,259
|
|
20240320,095200,3603586235,4015,4025,4025,4010,3403
|
|
20240320,095100,3589923675,4025,4015,4025,4015,4012
|
|
20240320,095000,3573790455,4015,4015,4015,4010,12154
|
|
20240320,094900,3525016390,4020,4030,4030,4020,6748
|
|
20240320,094800,3497852950,4030,4040,4040,4030,3483
|
|
20240320,094700,3483802090,4045,4035,4050,4020,21931
|
|
20240320,094600,3395428825,4035,4065,4065,4035,17484
|
|
20240320,094500,3324622155,4055,4060,4065,4055,22004
|
|
20240320,094400,3235348870,4060,4055,4060,4055,8624
|
|
20240320,094300,3200343735,4055,4050,4055,4040,3588
|
|
20240320,094200,3185829365,4030,4040,4050,4030,1192
|
|
20240320,094100,3181012650,4030,4015,4030,4015,1491
|
|
20240320,094000,3175007585,4020,4045,4045,4020,5802
|
|
20240320,093900,3151616500,4040,4035,4040,4030,3814
|
|
20240320,093800,3136218835,4035,4035,4035,4025,1141
|
|
20240320,093700,3131619160,4040,4015,4040,4015,1642
|
|
20240320,093600,3124987980,4015,4005,4020,4005,11926
|
|
20240320,093500,3077133495,4005,4015,4015,4000,7534
|
|
20240320,093400,3046977575,4005,4000,4015,4000,28774
|
|
20240320,093300,2931833900,3995,4005,4015,3995,16982
|
|
20240320,093200,2863923060,4005,4010,4020,4005,5405
|
|
20240320,093100,2842241230,4010,4005,4010,4000,7515
|
|
20240320,093000,2812139890,4005,3990,4005,3990,6685
|
|
20240320,092900,2785441025,3990,4000,4000,3990,19780
|
|
20240320,092800,2706423565,4000,4000,4005,3995,11358
|
|
20240320,092700,2660995420,4000,4005,4015,4000,16948
|
|
20240320,092600,2593125845,4010,4020,4025,4005,10240
|
|
20240320,092500,2552049550,4000,4045,4045,4000,29490
|
|
20240320,092400,2433670175,4035,4040,4045,4030,4306
|
|
20240320,092300,2416277430,4040,4025,4040,4015,16812
|
|
20240320,092200,2348424020,4025,4015,4025,4015,3923
|
|
20240320,092100,2332652415,4015,3995,4015,3995,12211
|
|
20240320,092000,2283769840,3995,4020,4020,3995,32166
|
|
20240320,091900,2155048365,4010,4010,4025,4010,5443
|
|
20240320,091800,2133182200,4010,4020,4020,4000,49822
|
|
20240320,091700,1933647820,4015,4040,4040,4015,15295
|
|
20240320,091600,1872136260,4040,4030,4050,4025,13980
|
|
20240320,091500,1815750705,4040,4045,4045,4020,26160
|
|
20240320,091400,1710347765,4040,4035,4040,4035,3138
|
|
20240320,091300,1697680080,4035,4020,4055,4015,28712
|
|
20240320,091200,1582017540,4020,4045,4080,4020,39704
|
|
20240320,091100,1421940805,4040,4045,4060,4040,17135
|
|
20240320,091000,1352637555,4055,4075,4080,4045,27439
|
|
20240320,090900,1241276860,4075,4080,4090,4065,11579
|
|
20240320,090800,1194094700,4090,4115,4125,4085,31486
|
|
20240320,090700,1064938210,4110,4115,4115,4105,2895
|
|
20240320,090600,1053038915,4100,4095,4120,4095,12219
|
|
20240320,090500,1002926355,4095,4100,4120,4095,15763
|
|
20240320,090400,938297035,4095,4095,4110,4090,13839
|
|
20240320,090300,881576350,4100,4140,4165,4095,13667
|
|
20240320,090200,825307420,4140,4200,4200,4010,93297
|
|
20240320,090100,439693845,4200,4260,4280,4175,45093
|
|
20240320,090000,248379465,4255,4175,4285,4175,56920
|