595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185200,4968823490,2245,2245,2245,2245,72299
|
|
20240327,185100,4968823490,2245,2245,2245,2245,0
|
|
20240327,185000,4968823490,2245,2245,2245,2245,0
|
|
20240327,184900,4968823490,2245,2245,2245,2245,0
|
|
20240327,184800,4968823490,2245,2245,2245,2245,0
|
|
20240327,184700,4968823490,2245,2245,2245,2245,0
|
|
20240327,184600,4968823490,2245,2245,2245,2245,0
|
|
20240327,184500,4968823490,2245,2245,2245,2245,0
|
|
20240327,184400,4968823490,2245,2245,2245,2245,0
|
|
20240327,184300,4968823490,2245,2245,2245,2245,0
|
|
20240327,184200,4968823490,2245,2245,2245,2245,0
|
|
20240327,184100,4968823490,2245,2245,2245,2245,0
|
|
20240327,184000,4968823490,2245,2245,2245,2245,0
|
|
20240327,183900,4968823490,2245,2245,2245,2245,0
|
|
20240327,183800,4968823490,2245,2245,2245,2245,0
|
|
20240327,183700,4968823490,2245,2245,2245,2245,0
|
|
20240327,183600,4968823490,2245,2245,2245,2245,0
|
|
20240327,183500,4968823490,2245,2245,2245,2245,0
|
|
20240327,183400,4968823490,2245,2245,2245,2245,0
|
|
20240327,183300,4968823490,2245,2245,2245,2245,0
|
|
20240327,183200,4968823490,2245,2245,2245,2245,0
|
|
20240327,183100,4968823490,2245,2245,2245,2245,0
|
|
20240327,183000,4968823490,2245,2245,2245,2245,0
|
|
20240327,182900,4968823490,2245,2245,2245,2245,0
|
|
20240327,182800,4968823490,2245,2245,2245,2245,0
|
|
20240327,182700,4968823490,2245,2245,2245,2245,0
|
|
20240327,182600,4968823490,2245,2245,2245,2245,0
|
|
20240327,182500,4968823490,2245,2245,2245,2245,0
|
|
20240327,182400,4968823490,2245,2245,2245,2245,0
|
|
20240327,182300,4968823490,2245,2245,2245,2245,0
|
|
20240327,182200,4968823490,2245,2245,2245,2245,72299
|
|
20240327,182100,4968823490,2245,2245,2245,2245,0
|
|
20240327,182000,4968823490,2245,2245,2245,2245,0
|
|
20240327,181900,4968823490,2245,2245,2245,2245,0
|
|
20240327,181800,4968823490,2245,2245,2245,2245,0
|
|
20240327,181700,4968823490,2245,2245,2245,2245,0
|
|
20240327,181600,4968823490,2245,2245,2245,2245,0
|
|
20240327,181500,4968823490,2245,2245,2245,2245,0
|
|
20240327,181400,4968823490,2245,2245,2245,2245,0
|
|
20240327,181300,4968823490,2245,2245,2245,2245,0
|
|
20240327,181200,4968823490,2245,2245,2245,2245,0
|
|
20240327,181100,4968823490,2245,2245,2245,2245,0
|
|
20240327,181000,4968823490,2245,2245,2245,2245,0
|
|
20240327,180900,4968823490,2245,2245,2245,2245,0
|
|
20240327,180800,4968823490,2245,2245,2245,2245,0
|
|
20240327,180700,4968823490,2245,2245,2245,2245,0
|
|
20240327,180600,4968823490,2245,2245,2245,2245,0
|
|
20240327,180500,4968823490,2245,2245,2245,2245,0
|
|
20240327,180400,4968823490,2245,2245,2245,2245,0
|
|
20240327,180300,4968823490,2245,2245,2245,2245,0
|
|
20240327,180200,4968823490,2245,2245,2245,2245,0
|
|
20240327,180100,4968823490,2245,2245,2245,2245,0
|
|
20240327,180000,4968823490,2245,2245,2245,2245,0
|
|
20240327,175900,4968823490,2245,2245,2245,2245,0
|
|
20240327,175800,4968823490,2245,2245,2245,2245,0
|
|
20240327,175700,4968823490,2245,2245,2245,2245,0
|
|
20240327,175600,4968823490,2245,2245,2245,2245,0
|
|
20240327,175500,4968823490,2245,2245,2245,2245,0
|
|
20240327,175400,4968823490,2245,2245,2245,2245,0
|
|
20240327,175300,4968823490,2245,2245,2245,2245,0
|
|
20240327,175200,4968823490,2245,2245,2245,2245,72299
|
|
20240327,175100,4968823490,2245,2245,2245,2245,0
|
|
20240327,175000,4968823490,2245,2245,2245,2245,0
|
|
20240327,174900,4968823490,2245,2245,2245,2245,0
|
|
20240327,174800,4968823490,2245,2245,2245,2245,0
|
|
20240327,174700,4968823490,2245,2245,2245,2245,0
|
|
20240327,174600,4968823490,2245,2245,2245,2245,0
|
|
20240327,174500,4968823490,2245,2245,2245,2245,0
|
|
20240327,174400,4968823490,2245,2245,2245,2245,0
|
|
20240327,174300,4968823490,2245,2245,2245,2245,0
|
|
20240327,174200,4968823490,2245,2245,2245,2245,0
|
|
20240327,174100,4968823490,2245,2245,2245,2245,0
|
|
20240327,174000,4968823490,2245,2245,2245,2245,0
|
|
20240327,173900,4968823490,2245,2245,2245,2245,0
|
|
20240327,173800,4968823490,2245,2245,2245,2245,0
|
|
20240327,173700,4968823490,2245,2245,2245,2245,0
|
|
20240327,173600,4968823490,2245,2245,2245,2245,0
|
|
20240327,173500,4968823490,2245,2245,2245,2245,0
|
|
20240327,173400,4968823490,2245,2245,2245,2245,0
|
|
20240327,173300,4968823490,2245,2245,2245,2245,0
|
|
20240327,173200,4968823490,2245,2245,2245,2245,0
|
|
20240327,173100,4968823490,2245,2245,2245,2245,0
|
|
20240327,173000,4968823490,2245,2245,2245,2245,0
|
|
20240327,172900,4968823490,2245,2245,2245,2245,0
|
|
20240327,172800,4968823490,2245,2245,2245,2245,0
|
|
20240327,172700,4968823490,2245,2245,2245,2245,0
|
|
20240327,172600,4968823490,2245,2245,2245,2245,0
|
|
20240327,172500,4968823490,2245,2245,2245,2245,0
|
|
20240327,172400,4968823490,2245,2245,2245,2245,0
|
|
20240327,172300,4968823490,2245,2245,2245,2245,0
|
|
20240327,172200,4968823490,2245,2245,2245,2245,72299
|
|
20240327,172100,4968823490,2245,2245,2245,2245,0
|
|
20240327,172000,4968823490,2245,2245,2245,2245,0
|
|
20240327,171900,4968823490,2245,2245,2245,2245,0
|
|
20240327,171800,4968823490,2245,2245,2245,2245,0
|
|
20240327,171700,4968823490,2245,2245,2245,2245,0
|
|
20240327,171600,4968823490,2245,2245,2245,2245,0
|
|
20240327,171500,4968823490,2245,2245,2245,2245,0
|
|
20240327,171400,4968823490,2245,2245,2245,2245,0
|
|
20240327,171300,4968823490,2245,2245,2245,2245,0
|
|
20240327,171200,4968823490,2245,2245,2245,2245,0
|
|
20240327,171100,4968823490,2245,2245,2245,2245,0
|
|
20240327,171000,4968823490,2245,2245,2245,2245,0
|
|
20240327,170900,4968823490,2245,2245,2245,2245,0
|
|
20240327,170800,4968823490,2245,2245,2245,2245,0
|
|
20240327,170700,4968823490,2245,2245,2245,2245,0
|
|
20240327,170600,4968823490,2245,2245,2245,2245,0
|
|
20240327,170500,4968823490,2245,2245,2245,2245,0
|
|
20240327,170400,4968823490,2245,2245,2245,2245,0
|
|
20240327,170300,4968823490,2245,2245,2245,2245,0
|
|
20240327,170200,4968823490,2245,2245,2245,2245,0
|
|
20240327,170100,4968823490,2245,2245,2245,2245,0
|
|
20240327,170000,4968823490,2245,2245,2245,2245,0
|
|
20240327,165900,4968823490,2245,2245,2245,2245,0
|
|
20240327,165800,4968823490,2245,2245,2245,2245,0
|
|
20240327,165700,4968823490,2245,2245,2245,2245,0
|
|
20240327,165600,4968823490,2245,2245,2245,2245,0
|
|
20240327,165500,4968823490,2245,2245,2245,2245,0
|
|
20240327,165400,4968823490,2245,2245,2245,2245,0
|
|
20240327,165300,4968823490,2245,2245,2245,2245,0
|
|
20240327,165200,4968823490,2245,2245,2245,2245,72299
|
|
20240327,165100,4968823490,2245,2245,2245,2245,0
|
|
20240327,165000,4968823490,2245,2245,2245,2245,0
|
|
20240327,164900,4968823490,2245,2245,2245,2245,0
|
|
20240327,164800,4968823490,2245,2245,2245,2245,0
|
|
20240327,164700,4968823490,2245,2245,2245,2245,0
|
|
20240327,164600,4968823490,2245,2245,2245,2245,0
|
|
20240327,164500,4968823490,2245,2245,2245,2245,0
|
|
20240327,164400,4968823490,2245,2245,2245,2245,0
|
|
20240327,164300,4968823490,2245,2245,2245,2245,0
|
|
20240327,164200,4968823490,2245,2245,2245,2245,0
|
|
20240327,164100,4968823490,2245,2245,2245,2245,0
|
|
20240327,164000,4968823490,2245,2245,2245,2245,0
|
|
20240327,163900,4968823490,2245,2245,2245,2245,0
|
|
20240327,163800,4968823490,2245,2245,2245,2245,0
|
|
20240327,163700,4968823490,2245,2245,2245,2245,0
|
|
20240327,163600,4968823490,2245,2245,2245,2245,0
|
|
20240327,163500,4968823490,2245,2245,2245,2245,0
|
|
20240327,163400,4968823490,2245,2245,2245,2245,0
|
|
20240327,163300,4968823490,2245,2245,2245,2245,0
|
|
20240327,163200,4968823490,2245,2245,2245,2245,0
|
|
20240327,163100,4968823490,2245,2245,2245,2245,0
|
|
20240327,163000,4968823490,2245,2245,2245,2245,0
|
|
20240327,162900,4968823490,2245,2245,2245,2245,0
|
|
20240327,162800,4968823490,2245,2245,2245,2245,0
|
|
20240327,162700,4968823490,2245,2245,2245,2245,0
|
|
20240327,162600,4968823490,2245,2245,2245,2245,0
|
|
20240327,162500,4968823490,2245,2245,2245,2245,0
|
|
20240327,162400,4968823490,2245,2245,2245,2245,0
|
|
20240327,162300,4968823490,2245,2245,2245,2245,0
|
|
20240327,162200,4968823490,2245,2245,2245,2245,72299
|
|
20240327,162100,4968823490,2245,2245,2245,2245,0
|
|
20240327,162000,4968823490,2245,2245,2245,2245,0
|
|
20240327,161900,4968823490,2245,2245,2245,2245,0
|
|
20240327,161800,4968823490,2245,2245,2245,2245,0
|
|
20240327,161700,4968823490,2245,2245,2245,2245,0
|
|
20240327,161600,4968823490,2245,2245,2245,2245,0
|
|
20240327,161500,4968823490,2245,2245,2245,2245,0
|
|
20240327,161400,4968823490,2245,2245,2245,2245,0
|
|
20240327,161300,4968823490,2245,2245,2245,2245,0
|
|
20240327,161200,4968823490,2245,2245,2245,2245,0
|
|
20240327,161100,4968823490,2245,2245,2245,2245,0
|
|
20240327,161000,4968823490,2245,2245,2245,2245,0
|
|
20240327,160900,4968823490,2245,2245,2245,2245,0
|
|
20240327,160800,4968823490,2245,2245,2245,2245,0
|
|
20240327,160700,4968823490,2245,2245,2245,2245,0
|
|
20240327,160600,4968823490,2245,2245,2245,2245,0
|
|
20240327,160500,4968823490,2245,2245,2245,2245,0
|
|
20240327,160400,4968823490,2245,2245,2245,2245,0
|
|
20240327,160300,4968823490,2245,2245,2245,2245,0
|
|
20240327,160200,4968823490,2245,2245,2245,2245,0
|
|
20240327,160100,4968823490,2245,2245,2245,2245,0
|
|
20240327,160000,4968823490,2245,2245,2245,2245,0
|
|
20240327,155900,4968823490,2245,2245,2245,2245,0
|
|
20240327,155800,4968823490,2245,2245,2245,2245,0
|
|
20240327,155700,4968823490,2245,2245,2245,2245,0
|
|
20240327,155600,4968823490,2245,2245,2245,2245,0
|
|
20240327,155500,4968823490,2245,2245,2245,2245,0
|
|
20240327,155400,4968823490,2245,2245,2245,2245,0
|
|
20240327,155300,4968823490,2245,2245,2245,2245,0
|
|
20240327,155200,4968823490,2245,2245,2245,2245,72299
|
|
20240327,155100,4968823490,2245,2245,2245,2245,0
|
|
20240327,155000,4968823490,2245,2245,2245,2245,0
|
|
20240327,154900,4968823490,2245,2245,2245,2245,0
|
|
20240327,154800,4968823490,2245,2245,2245,2245,0
|
|
20240327,154700,4968823490,2245,2245,2245,2245,0
|
|
20240327,154600,4968823490,2245,2245,2245,2245,0
|
|
20240327,154500,4968823490,2245,2245,2245,2245,0
|
|
20240327,154400,4968823490,2245,2245,2245,2245,0
|
|
20240327,154300,4968823490,2245,2245,2245,2245,0
|
|
20240327,154200,4968823490,2245,2245,2245,2245,0
|
|
20240327,154100,4968823490,2245,2245,2245,2245,0
|
|
20240327,154000,4968823490,2245,2245,2245,2245,0
|
|
20240327,153900,4968823490,2245,2245,2245,2245,0
|
|
20240327,153800,4968823490,2245,2245,2245,2245,0
|
|
20240327,153700,4968823490,2245,2245,2245,2245,0
|
|
20240327,153600,4968823490,2245,2245,2245,2245,0
|
|
20240327,153500,4968823490,2245,2245,2245,2245,0
|
|
20240327,153400,4968823490,2245,2245,2245,2245,0
|
|
20240327,153300,4968823490,2245,2245,2245,2245,0
|
|
20240327,153200,4968823490,2245,2245,2245,2245,0
|
|
20240327,153100,4968823490,2245,2245,2245,2245,0
|
|
20240327,153000,4968823490,2245,2245,2245,2245,72299
|
|
20240327,152900,4806512235,2255,2255,2255,2255,0
|
|
20240327,152800,4806512235,2255,2255,2255,2255,0
|
|
20240327,152700,4806512235,2255,2255,2255,2255,0
|
|
20240327,152600,4806512235,2255,2255,2255,2255,0
|
|
20240327,152500,4806512235,2255,2255,2255,2255,0
|
|
20240327,152400,4806512235,2255,2255,2255,2255,0
|
|
20240327,152300,4806512235,2255,2255,2255,2255,0
|
|
20240327,152200,4806512235,2255,2255,2255,2255,0
|
|
20240327,152100,4806512235,2255,2255,2255,2255,0
|
|
20240327,152000,4806512235,2255,2255,2255,2255,0
|
|
20240327,151900,4806512235,2255,2255,2260,2255,40630
|
|
20240327,151800,4714772375,2260,2260,2260,2255,13623
|
|
20240327,151700,4683998385,2255,2260,2260,2250,29769
|
|
20240327,151600,4616866385,2260,2255,2260,2250,33521
|
|
20240327,151500,4541238530,2260,2250,2260,2245,67712
|
|
20240327,151400,4388431610,2250,2250,2255,2245,19473
|
|
20240327,151300,4344628905,2250,2250,2255,2245,12296
|
|
20240327,151200,4316963140,2250,2250,2255,2250,8949
|
|
20240327,151100,4296821400,2255,2250,2255,2250,15132
|
|
20240327,151000,4262766810,2250,2250,2255,2245,50369
|
|
20240327,150900,4149436780,2250,2240,2250,2240,14432
|
|
20240327,150800,4117037360,2245,2245,2245,2240,6066
|
|
20240327,150700,4103444190,2240,2245,2245,2235,2363
|
|
20240327,150600,4098139280,2235,2240,2245,2235,5028
|
|
20240327,150500,4086885045,2240,2245,2245,2240,1100
|
|
20240327,150400,4084416050,2245,2235,2245,2235,5459
|
|
20240327,150300,4072189730,2240,2240,2240,2235,11999
|
|
20240327,150200,4045363245,2240,2235,2240,2235,1068
|
|
20240327,150100,4042975560,2235,2235,2240,2235,24527
|
|
20240327,150000,3988147750,2235,2235,2240,2235,27868
|
|
20240327,145900,3925862755,2240,2240,2245,2235,42414
|
|
20240327,145800,3831046005,2240,2245,2245,2240,8632
|
|
20240327,145700,3811699255,2240,2240,2245,2240,6572
|
|
20240327,145600,3796975625,2245,2245,2245,2240,3913
|
|
20240327,145500,3788199705,2245,2245,2245,2240,5309
|
|
20240327,145400,3776292690,2245,2245,2250,2240,9469
|
|
20240327,145300,3755030235,2250,2240,2250,2240,28487
|
|
20240327,145200,3691098615,2240,2245,2245,2235,35495
|
|
20240327,145100,3611592455,2240,2245,2245,2240,2228
|
|
20240327,145000,3606590605,2245,2240,2245,2240,7428
|
|
20240327,144900,3589917465,2245,2245,2245,2240,13541
|
|
20240327,144800,3559521920,2245,2240,2245,2235,22825
|
|
20240327,144700,3508351485,2240,2240,2240,2235,5230
|
|
20240327,144600,3496645095,2240,2235,2240,2235,3285
|
|
20240327,144500,3489293500,2240,2240,2240,2235,4764
|
|
20240327,144400,3478633425,2240,2235,2240,2235,3555
|
|
20240327,144300,3470680870,2235,2230,2240,2225,40192
|
|
20240327,144200,3380968855,2230,2230,2230,2225,4987
|
|
20240327,144100,3369857890,2230,2225,2230,2225,2747
|
|
20240327,144000,3363732085,2230,2230,2230,2225,12395
|
|
20240327,143900,3336101995,2230,2225,2230,2225,1503
|
|
20240327,143800,3332752820,2225,2225,2230,2225,1543
|
|
20240327,143700,3329319640,2225,2230,2230,2220,11751
|
|
20240327,143600,3303175870,2230,2230,2230,2230,85
|
|
20240327,143500,3302986320,2230,2225,2230,2225,5640
|
|
20240327,143400,3290437145,2230,2230,2230,2225,7081
|
|
20240327,143300,3274679020,2225,2225,2230,2225,239
|
|
20240327,143200,3274147165,2225,2225,2230,2225,3712
|
|
20240327,143100,3265885480,2230,2230,2230,2225,592
|
|
20240327,143000,3264565330,2230,2230,2230,2230,495
|
|
20240327,142900,3263461480,2225,2225,2225,2220,6129
|
|
20240327,142800,3249824460,2225,2225,2225,2220,2857
|
|
20240327,142700,3243468145,2225,2225,2225,2220,657
|
|
20240327,142600,3242006820,2225,2220,2225,2220,1646
|
|
20240327,142500,3238348905,2220,2220,2225,2220,2215
|
|
20240327,142400,3233429605,2225,2220,2225,2220,1292
|
|
20240327,142300,3230557330,2225,2225,2230,2225,19527
|
|
20240327,142200,3187106195,2230,2225,2230,2225,230
|
|
20240327,142100,3186594425,2230,2225,2230,2225,11905
|
|
20240327,142000,3160088840,2225,2230,2235,2225,20555
|
|
20240327,141900,3114251195,2230,2230,2230,2225,318
|
|
20240327,141800,3113542065,2230,2230,2230,2225,2367
|
|
20240327,141700,3108267710,2230,2225,2230,2225,186
|
|
20240327,141600,3107852950,2225,2230,2230,2225,2643
|
|
20240327,141500,3101966995,2230,2230,2230,2225,1464
|
|
20240327,141400,3098702280,2225,2230,2230,2225,11432
|
|
20240327,141300,3073211820,2230,2230,2230,2225,2350
|
|
20240327,141200,3067975935,2230,2230,2230,2225,525
|
|
20240327,141100,3066805190,2225,2225,2230,2225,1201
|
|
20240327,141000,3064130200,2225,2230,2230,2225,2350
|
|
20240327,140900,3058900290,2230,2230,2230,2225,1675
|
|
20240327,140800,3055165540,2225,2225,2230,2225,2002
|
|
20240327,140700,3050707840,2225,2225,2230,2225,8832
|
|
20240327,140600,3031012770,2230,2220,2230,2220,3267
|
|
20240327,140500,3023731280,2220,2220,2225,2220,6220
|
|
20240327,140400,3009905430,2220,2225,2225,2220,1706
|
|
20240327,140300,3006113715,2225,2225,2225,2220,2834
|
|
20240327,140200,2999821585,2225,2230,2230,2220,3385
|
|
20240327,140100,2992297455,2230,2230,2230,2225,775
|
|
20240327,140000,2990570200,2230,2225,2230,2225,4171
|
|
20240327,135900,2981285705,2225,2225,2225,2225,1348
|
|
20240327,135800,2978286405,2225,2225,2230,2225,5883
|
|
20240327,135700,2965194470,2225,2230,2230,2225,575
|
|
20240327,135600,2963912730,2230,2230,2230,2225,4
|
|
20240327,135500,2963903815,2230,2225,2230,2225,1094
|
|
20240327,135400,2961466695,2230,2225,2230,2225,2741
|
|
20240327,135300,2955359780,2225,2230,2230,2225,1527
|
|
20240327,135200,2951961555,2230,2230,2230,2225,5743
|
|
20240327,135100,2939154670,2225,2230,2230,2225,899
|
|
20240327,135000,2937150910,2225,2230,2230,2225,252
|
|
20240327,134900,2936588960,2230,2225,2230,2225,701
|
|
20240327,134800,2935025735,2225,2230,2230,2225,1249
|
|
20240327,134700,2932240975,2225,2230,2230,2225,261
|
|
20240327,134600,2931660245,2225,2225,2225,2225,2
|
|
20240327,134500,2931655795,2225,2230,2230,2225,869
|
|
20240327,134400,2929717930,2230,2230,2230,2225,164
|
|
20240327,134300,2929352215,2230,2230,2230,2230,1399
|
|
20240327,134200,2926232445,2225,2230,2230,2225,1974
|
|
20240327,134100,2921835165,2225,2230,2230,2225,228
|
|
20240327,134000,2921326745,2225,2225,2225,2225,11
|
|
20240327,133900,2921302270,2230,2225,2230,2225,1874
|
|
20240327,133800,2917128625,2230,2230,2235,2230,3111
|
|
20240327,133700,2910190710,2230,2230,2235,2230,3598
|
|
20240327,133600,2902167140,2230,2230,2230,2225,664
|
|
20240327,133500,2900687495,2230,2230,2235,2225,2401
|
|
20240327,133400,2895333260,2235,2230,2235,2225,11549
|
|
20240327,133300,2869603995,2235,2230,2235,2225,19515
|
|
20240327,133200,2826083730,2230,2230,2230,2225,5446
|
|
20240327,133100,2813939155,2225,2225,2225,2225,2496
|
|
20240327,133000,2808385555,2230,2230,2230,2230,52
|
|
20240327,132900,2808269595,2225,2230,2230,2225,1685
|
|
20240327,132800,2804512245,2230,2230,2230,2225,1108
|
|
20240327,132700,2802042405,2225,2225,2230,2225,565
|
|
20240327,132600,2800785245,2220,2225,2225,2220,3975
|
|
20240327,132500,2791941075,2225,2230,2230,2225,508
|
|
20240327,132400,2790808375,2230,2225,2230,2225,303
|
|
20240327,132300,2790133190,2225,2225,2230,2225,1656
|
|
20240327,132200,2786448565,2230,2225,2230,2225,4555
|
|
20240327,132100,2776308675,2225,2225,2225,2225,2445
|
|
20240327,132000,2770868550,2225,2220,2225,2220,167
|
|
20240327,131900,2770497280,2225,2220,2225,2220,533
|
|
20240327,131800,2769314015,2220,2225,2225,2220,3061
|
|
20240327,131700,2762516295,2220,2220,2220,2220,16
|
|
20240327,131600,2762480775,2225,2225,2225,2220,704
|
|
20240327,131500,2760915275,2225,2225,2225,2225,661
|
|
20240327,131400,2759444550,2225,2225,2225,2220,267
|
|
20240327,131300,2758850520,2225,2225,2225,2225,1011
|
|
20240327,131200,2756601045,2225,2220,2225,2220,444
|
|
20240327,131100,2755613240,2225,2220,2225,2220,1088
|
|
20240327,131000,2753196735,2220,2225,2225,2220,1111
|
|
20240327,130900,2750730260,2225,2225,2225,2225,1017
|
|
20240327,130800,2748467435,2225,2225,2225,2225,105
|
|
20240327,130700,2748233810,2225,2225,2225,2225,101
|
|
20240327,130600,2748009085,2225,2220,2225,2215,950
|
|
20240327,130500,2745904575,2220,2220,2220,2220,629
|
|
20240327,130400,2744508195,2220,2220,2220,2220,1298
|
|
20240327,130300,2741626635,2220,2220,2220,2220,1977
|
|
20240327,130200,2737237695,2220,2220,2220,2220,2018
|
|
20240327,130100,2732757735,2220,2225,2225,2220,112
|
|
20240327,130000,2732509035,2220,2225,2225,2220,251
|
|
20240327,125900,2731951810,2225,2220,2225,2215,1423
|
|
20240327,125800,2728792520,2225,2215,2225,2215,4600
|
|
20240327,125700,2718582160,2220,2215,2220,2215,1315
|
|
20240327,125600,2715669335,2215,2215,2215,2215,5709
|
|
20240327,125500,2703023900,2215,2215,2215,2215,516
|
|
20240327,125400,2701880960,2210,2220,2220,2210,11706
|
|
20240327,125300,2675972575,2220,2220,2220,2215,167
|
|
20240327,125200,2675601840,2220,2220,2220,2215,3028
|
|
20240327,125100,2668885585,2220,2215,2220,2215,38
|
|
20240327,125000,2668801410,2215,2215,2220,2215,4578
|
|
20240327,124900,2658654885,2220,2220,2220,2220,1721
|
|
20240327,124800,2654834265,2220,2220,2220,2220,481
|
|
20240327,124700,2653766445,2220,2220,2220,2220,23
|
|
20240327,124600,2653715385,2220,2220,2220,2215,1582
|
|
20240327,124500,2650209345,2220,2215,2220,2215,2699
|
|
20240327,124400,2644223945,2215,2215,2215,2215,248
|
|
20240327,124300,2643674625,2220,2220,2220,2220,602
|
|
20240327,124200,2642338185,2220,2220,2220,2215,1529
|
|
20240327,124100,2638945805,2215,2215,2220,2215,528
|
|
20240327,124000,2637776260,2220,2220,2220,2220,503
|
|
20240327,123900,2636659600,2220,2220,2220,2215,1115
|
|
20240327,123800,2634187585,2215,2215,2215,2215,798
|
|
20240327,123700,2632420015,2215,2215,2220,2215,1012
|
|
20240327,123600,2630178430,2215,2220,2220,2215,551
|
|
20240327,123500,2628955225,2215,2215,2215,2215,2542
|
|
20240327,123400,2623324695,2220,2215,2220,2215,1110
|
|
20240327,123300,2620863685,2215,2215,2215,2215,39
|
|
20240327,123200,2620777300,2220,2220,2220,2215,1317
|
|
20240327,123100,2617855560,2220,2220,2220,2215,1701
|
|
20240327,123000,2614079345,2220,2220,2220,2220,150
|
|
20240327,122900,2613746345,2225,2220,2225,2220,994
|
|
20240327,122800,2611536695,2220,2225,2225,2220,570
|
|
20240327,122700,2610271270,2225,2225,2225,2225,481
|
|
20240327,122600,2609201045,2225,2215,2225,2215,312
|
|
20240327,122500,2608509030,2215,2225,2225,2215,51
|
|
20240327,122400,2608396055,2215,2220,2225,2215,512
|
|
20240327,122300,2607259240,2215,2220,2220,2215,1202
|
|
20240327,122200,2604592850,2220,2215,2220,2215,2270
|
|
20240327,122100,2599564700,2220,2220,2220,2220,1213
|
|
20240327,122000,2596871840,2220,2220,2220,2220,419
|
|
20240327,121900,2595941660,2220,2225,2225,2220,1637
|
|
20240327,121800,2592305095,2220,2220,2220,2220,375
|
|
20240327,121700,2591472595,2220,2220,2220,2220,1
|
|
20240327,121600,2591470375,2225,2220,2225,2215,1401
|
|
20240327,121500,2588361015,2225,2220,2225,2220,421
|
|
20240327,121400,2587424390,2220,2225,2225,2220,2536
|
|
20240327,121300,2581782460,2225,2225,2225,2225,2516
|
|
20240327,121200,2576184360,2220,2220,2220,2215,1259
|
|
20240327,121100,2573389405,2220,2220,2220,2215,1791
|
|
20240327,121000,2569414885,2220,2225,2225,2220,735
|
|
20240327,120900,2567782885,2225,2225,2225,2225,620
|
|
20240327,120800,2566403385,2225,2220,2225,2215,5466
|
|
20240327,120700,2554289030,2225,2225,2225,2220,626
|
|
20240327,120600,2552898305,2220,2225,2225,2220,1575
|
|
20240327,120500,2549398930,2225,2220,2225,2220,679
|
|
20240327,120400,2547891540,2225,2225,2225,2225,79
|
|
20240327,120300,2547715765,2220,2220,2220,2220,1874
|
|
20240327,120200,2543555485,2220,2215,2220,2215,2302
|
|
20240327,120100,2538446695,2215,2215,2215,2215,607
|
|
20240327,120000,2537102190,2220,2215,2220,2215,210
|
|
20240327,115900,2536636995,2220,2215,2220,2215,2534
|
|
20240327,115800,2531021960,2215,2220,2220,2210,725
|
|
20240327,115700,2529417180,2210,2215,2220,2210,3139
|
|
20240327,115600,2522474290,2215,2215,2220,2215,15325
|
|
20240327,115500,2488524410,2220,2215,2220,2215,464
|
|
20240327,115400,2487496330,2220,2220,2220,2215,409
|
|
20240327,115300,2486588855,2220,2220,2220,2215,472
|
|
20240327,115200,2485541065,2220,2215,2220,2215,3576
|
|
20240327,115100,2477602860,2215,2215,2220,2215,61
|
|
20240327,115000,2477467740,2215,2215,2220,2215,377
|
|
20240327,114900,2476632650,2210,2210,2210,2210,22400
|
|
20240327,114800,2427128650,2210,2220,2220,2210,10751
|
|
20240327,114700,2403338035,2215,2215,2220,2215,6616
|
|
20240327,114600,2388683465,2220,2225,2225,2220,361
|
|
20240327,114500,2387882040,2215,2220,2225,2215,1104
|
|
20240327,114400,2385433455,2220,2220,2220,2215,10732
|
|
20240327,114300,2361635495,2215,2220,2220,2215,1974
|
|
20240327,114200,2357254970,2220,2220,2220,2220,414
|
|
20240327,114100,2356335890,2220,2220,2220,2220,101
|
|
20240327,114000,2356111670,2220,2220,2225,2220,1142
|
|
20240327,113900,2353574430,2220,2215,2220,2215,1159
|
|
20240327,113800,2351001455,2215,2220,2220,2215,8077
|
|
20240327,113700,2333085515,2220,2220,2220,2220,7888
|
|
20240327,113600,2315574155,2215,2220,2220,2215,3188
|
|
20240327,113500,2308507295,2220,2215,2220,2215,163
|
|
20240327,113400,2308146165,2215,2220,2220,2215,107
|
|
20240327,113300,2307909130,2220,2215,2220,2215,917
|
|
20240327,113200,2305873475,2220,2220,2220,2215,550
|
|
20240327,113100,2304655115,2220,2220,2220,2220,3652
|
|
20240327,113000,2296547675,2215,2220,2220,2215,1295
|
|
20240327,112900,2293673275,2220,2215,2220,2215,235
|
|
20240327,112800,2293152640,2220,2215,2220,2215,1458
|
|
20240327,112700,2289923140,2210,2220,2220,2210,2
|
|
20240327,112600,2289918710,2220,2210,2220,2210,2636
|
|
20240327,112500,2284082790,2215,2215,2215,2210,1578
|
|
20240327,112400,2280588030,2215,2215,2215,2215,562
|
|
20240327,112300,2279343200,2215,2210,2215,2210,3673
|
|
20240327,112200,2271216225,2210,2215,2215,2210,651
|
|
20240327,112100,2269776265,2210,2210,2215,2210,1842
|
|
20240327,112000,2265700860,2220,2215,2220,2210,23169
|
|
20240327,111900,2214454860,2215,2215,2220,2215,7662
|
|
20240327,111800,2197476170,2215,2220,2220,2215,1238
|
|
20240327,111700,2194733680,2215,2220,2220,2215,5868
|
|
20240327,111600,2181729270,2215,2215,2220,2215,3877
|
|
20240327,111500,2173133570,2215,2220,2220,2215,538
|
|
20240327,111400,2171941865,2215,2220,2220,2215,1275
|
|
20240327,111300,2169116280,2220,2215,2220,2215,538
|
|
20240327,111200,2167922430,2220,2220,2220,2215,985
|
|
20240327,111100,2165736230,2220,2215,2220,2215,5404
|
|
20240327,111000,2153765370,2215,2215,2220,2215,14253
|
|
20240327,110900,2122191690,2215,2210,2215,2210,509
|
|
20240327,110800,2121066790,2215,2215,2215,2205,16676
|
|
20240327,110700,2084215810,2215,2215,2215,2210,7440
|
|
20240327,110600,2067768670,2210,2210,2215,2210,29695
|
|
20240327,110500,2002141905,2215,2220,2220,2210,24586
|
|
20240327,110400,1947687055,2215,2215,2220,2215,1710
|
|
20240327,110300,1943896380,2220,2220,2220,2215,3468
|
|
20240327,110200,1936208970,2215,2220,2220,2215,374
|
|
20240327,110100,1935380195,2220,2220,2220,2215,612
|
|
20240327,110000,1934022055,2225,2220,2225,2215,9533
|
|
20240327,105900,1912884175,2220,2220,2225,2220,456
|
|
20240327,105800,1911871850,2225,2225,2225,2220,7662
|
|
20240327,105700,1894861940,2220,2225,2225,2220,602
|
|
20240327,105600,1893522515,2220,2220,2225,2220,13637
|
|
20240327,105500,1863248300,2225,2225,2225,2220,315
|
|
20240327,105400,1862548440,2225,2225,2225,2220,4598
|
|
20240327,105300,1852326895,2230,2225,2230,2220,2754
|
|
20240327,105200,1846198290,2220,2220,2225,2220,5142
|
|
20240327,105100,1834780670,2220,2220,2225,2220,3529
|
|
20240327,105000,1826946220,2225,2220,2225,2220,4100
|
|
20240327,104900,1817837360,2225,2225,2230,2225,3470
|
|
20240327,104800,1810115490,2230,2225,2230,2225,3329
|
|
20240327,104700,1802705700,2230,2225,2230,2225,5959
|
|
20240327,104600,1789444835,2230,2230,2230,2225,750
|
|
20240327,104500,1787776060,2230,2235,2235,2230,26332
|
|
20240327,104400,1729055695,2235,2230,2240,2230,6640
|
|
20240327,104300,1714241880,2235,2235,2240,2235,6890
|
|
20240327,104200,1698842690,2235,2240,2240,2235,257
|
|
20240327,104100,1698268290,2235,2235,2240,2235,15691
|
|
20240327,104000,1663196660,2235,2235,2240,2235,1971
|
|
20240327,103900,1658785870,2240,2240,2240,2235,570
|
|
20240327,103800,1657509115,2235,2240,2240,2235,3858
|
|
20240327,103700,1648883595,2240,2240,2245,2240,6150
|
|
20240327,103600,1635104290,2240,2240,2245,2240,3965
|
|
20240327,103500,1626222680,2240,2245,2245,2240,925
|
|
20240327,103400,1624150675,2240,2240,2245,2240,1770
|
|
20240327,103300,1620183890,2245,2240,2245,2240,1972
|
|
20240327,103200,1615764250,2245,2240,2245,2240,1428
|
|
20240327,103100,1612560525,2245,2245,2245,2240,456
|
|
20240327,103000,1611536810,2240,2240,2245,2240,1085
|
|
20240327,102900,1609103095,2245,2240,2245,2240,1513
|
|
20240327,102800,1605713955,2240,2240,2245,2240,1786
|
|
20240327,102700,1601713280,2245,2245,2245,2240,2976
|
|
20240327,102600,1595047005,2245,2245,2245,2240,17530
|
|
20240327,102500,1555777025,2245,2245,2250,2245,5498
|
|
20240327,102400,1543432915,2245,2245,2250,2240,3025
|
|
20240327,102300,1536646680,2245,2245,2245,2240,1196
|
|
20240327,102200,1533967455,2245,2245,2250,2240,1015
|
|
20240327,102100,1531688800,2250,2250,2250,2245,3649
|
|
20240327,102000,1523493900,2245,2245,2250,2245,4792
|
|
20240327,101900,1512728215,2255,2250,2255,2240,32560
|
|
20240327,101800,1439585835,2250,2250,2255,2250,3029
|
|
20240327,101700,1432770580,2250,2250,2250,2250,3726
|
|
20240327,101600,1424387080,2250,2250,2250,2245,4081
|
|
20240327,101500,1415209505,2255,2250,2255,2245,10939
|
|
20240327,101400,1390589545,2250,2250,2255,2245,10269
|
|
20240327,101300,1367482665,2250,2245,2250,2245,25682
|
|
20240327,101200,1309723505,2245,2245,2250,2245,684
|
|
20240327,101100,1308185020,2250,2240,2250,2240,2295
|
|
20240327,101000,1303030245,2240,2240,2245,2240,5417
|
|
20240327,100900,1290870585,2245,2240,2245,2240,1675
|
|
20240327,100800,1287118580,2245,2240,2245,2240,2939
|
|
20240327,100700,1280535205,2240,2240,2240,2235,3577
|
|
20240327,100600,1272529070,2240,2235,2240,2235,2378
|
|
20240327,100500,1267202405,2240,2235,2240,2235,6550
|
|
20240327,100400,1252562485,2235,2235,2235,2235,3765
|
|
20240327,100300,1244147710,2235,2235,2240,2230,2150
|
|
20240327,100200,1239342955,2240,2240,2240,2235,201
|
|
20240327,100100,1238893145,2240,2240,2240,2235,746
|
|
20240327,100000,1237223030,2235,2235,2240,2235,9901
|
|
20240327,095900,1215077345,2235,2240,2240,2235,19530
|
|
20240327,095800,1171425405,2235,2240,2240,2235,2245
|
|
20240327,095700,1166407260,2240,2235,2240,2235,1401
|
|
20240327,095600,1163269120,2240,2245,2245,2240,495
|
|
20240327,095500,1162160310,2245,2240,2245,2235,2893
|
|
20240327,095400,1155685315,2240,2245,2245,2235,5345
|
|
20240327,095300,1143697795,2245,2240,2245,2240,14194
|
|
20240327,095200,1111834190,2245,2240,2245,2235,2982
|
|
20240327,095100,1105160725,2240,2235,2240,2235,3418
|
|
20240327,095000,1097511320,2235,2235,2240,2235,2440
|
|
20240327,094900,1092052805,2240,2240,2240,2230,1976
|
|
20240327,094800,1087639715,2240,2240,2240,2230,6748
|
|
20240327,094700,1072568535,2240,2235,2240,2230,2597
|
|
20240327,094600,1066757590,2235,2230,2235,2225,1337
|
|
20240327,094500,1063778900,2235,2235,2235,2225,3364
|
|
20240327,094400,1056289125,2235,2235,2235,2230,4794
|
|
20240327,094300,1045590710,2235,2230,2240,2230,20142
|
|
20240327,094200,1000498160,2230,2225,2235,2220,6754
|
|
20240327,094100,985494180,2225,2230,2235,2225,4903
|
|
20240327,094000,974578580,2230,2230,2235,2230,4340
|
|
20240327,093900,964899635,2235,2230,2235,2225,10303
|
|
20240327,093800,941930425,2230,2225,2230,2215,19812
|
|
20240327,093700,897878205,2225,2225,2225,2220,4722
|
|
20240327,093600,887381205,2225,2220,2225,2220,5696
|
|
20240327,093500,874734730,2220,2215,2220,2210,15668
|
|
20240327,093400,840030000,2215,2220,2220,2215,1787
|
|
20240327,093300,836069140,2220,2215,2220,2210,17179
|
|
20240327,093200,798022820,2215,2225,2225,2215,5856
|
|
20240327,093100,785027405,2220,2215,2225,2215,10835
|
|
20240327,093000,760950650,2215,2220,2225,2215,16364
|
|
20240327,092900,724693240,2220,2225,2230,2220,14590
|
|
20240327,092800,692282900,2230,2225,2230,2220,6055
|
|
20240327,092700,678830195,2230,2225,2230,2220,1355
|
|
20240327,092600,675815995,2220,2220,2230,2220,9047
|
|
20240327,092500,655711770,2225,2225,2225,2220,6885
|
|
20240327,092400,640424150,2220,2225,2230,2215,24068
|
|
20240327,092300,586909465,2220,2230,2230,2215,19091
|
|
20240327,092200,544512390,2230,2235,2235,2225,1031
|
|
20240327,092100,542211390,2230,2230,2235,2220,8028
|
|
20240327,092000,524346765,2230,2230,2230,2225,8204
|
|
20240327,091900,506077250,2230,2225,2230,2225,9287
|
|
20240327,091800,485412255,2230,2235,2235,2225,17323
|
|
20240327,091700,446788145,2235,2240,2240,2230,7419
|
|
20240327,091600,430237980,2240,2230,2240,2230,10723
|
|
20240327,091500,406258795,2230,2240,2240,2230,21341
|
|
20240327,091400,358578965,2240,2240,2245,2235,2904
|
|
20240327,091300,352074220,2240,2240,2245,2235,7975
|
|
20240327,091200,334205875,2240,2245,2250,2235,17160
|
|
20240327,091100,295752475,2250,2245,2250,2245,2386
|
|
20240327,091000,290389770,2255,2250,2255,2245,10373
|
|
20240327,090900,267079295,2245,2260,2260,2245,26264
|
|
20240327,090800,207856185,2260,2250,2260,2250,16806
|
|
20240327,090700,169915055,2250,2245,2260,2245,10486
|
|
20240327,090600,146283845,2245,2250,2250,2245,1806
|
|
20240327,090500,142222560,2245,2250,2250,2240,7546
|
|
20240327,090400,125284890,2245,2245,2245,2240,6324
|
|
20240327,090300,111088005,2240,2245,2250,2240,3548
|
|
20240327,090200,103130555,2245,2240,2250,2235,6739
|
|
20240327,090100,88048850,2240,2240,2240,2235,7793
|
|
20240327,090000,70616905,2235,2230,2240,2230,31651
|