575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183200,2143744840,4110,4110,4110,4110,3027
|
|
20240326,183100,2143744840,4110,4110,4110,4110,0
|
|
20240326,183000,2143744840,4110,4110,4110,4110,0
|
|
20240326,182900,2143744840,4110,4110,4110,4110,0
|
|
20240326,182800,2143744840,4110,4110,4110,4110,0
|
|
20240326,182700,2143744840,4110,4110,4110,4110,0
|
|
20240326,182600,2143744840,4110,4110,4110,4110,0
|
|
20240326,182500,2143744840,4110,4110,4110,4110,0
|
|
20240326,182400,2143744840,4110,4110,4110,4110,0
|
|
20240326,182300,2143744840,4110,4110,4110,4110,0
|
|
20240326,182200,2143744840,4110,4110,4110,4110,0
|
|
20240326,182100,2143744840,4110,4110,4110,4110,0
|
|
20240326,182000,2143744840,4110,4110,4110,4110,0
|
|
20240326,181900,2143744840,4110,4110,4110,4110,0
|
|
20240326,181800,2143744840,4110,4110,4110,4110,0
|
|
20240326,181700,2143744840,4110,4110,4110,4110,0
|
|
20240326,181600,2143744840,4110,4110,4110,4110,0
|
|
20240326,181500,2143744840,4110,4110,4110,4110,0
|
|
20240326,181400,2143744840,4110,4110,4110,4110,0
|
|
20240326,181300,2143744840,4110,4110,4110,4110,0
|
|
20240326,181200,2143744840,4110,4110,4110,4110,0
|
|
20240326,181100,2143744840,4110,4110,4110,4110,0
|
|
20240326,181000,2143744840,4110,4110,4110,4110,0
|
|
20240326,180900,2143744840,4110,4110,4110,4110,0
|
|
20240326,180800,2143744840,4110,4110,4110,4110,0
|
|
20240326,180700,2143744840,4110,4110,4110,4110,0
|
|
20240326,180600,2143744840,4110,4110,4110,4110,0
|
|
20240326,180500,2143744840,4110,4110,4110,4110,0
|
|
20240326,180400,2143744840,4110,4110,4110,4110,0
|
|
20240326,180300,2143744840,4110,4110,4110,4110,0
|
|
20240326,180200,2143744840,4110,4110,4110,4110,3027
|
|
20240326,180100,2143744840,4110,4110,4110,4110,0
|
|
20240326,180000,2143744840,4110,4110,4110,4110,0
|
|
20240326,175900,2143744840,4110,4110,4110,4110,0
|
|
20240326,175800,2143744840,4110,4110,4110,4110,0
|
|
20240326,175700,2143744840,4110,4110,4110,4110,0
|
|
20240326,175600,2143744840,4110,4110,4110,4110,0
|
|
20240326,175500,2143744840,4110,4110,4110,4110,0
|
|
20240326,175400,2143744840,4110,4110,4110,4110,0
|
|
20240326,175300,2143744840,4110,4110,4110,4110,0
|
|
20240326,175200,2143744840,4110,4110,4110,4110,0
|
|
20240326,175100,2143744840,4110,4110,4110,4110,0
|
|
20240326,175000,2143744840,4110,4110,4110,4110,0
|
|
20240326,174900,2143744840,4110,4110,4110,4110,0
|
|
20240326,174800,2143744840,4110,4110,4110,4110,0
|
|
20240326,174700,2143744840,4110,4110,4110,4110,0
|
|
20240326,174600,2143744840,4110,4110,4110,4110,0
|
|
20240326,174500,2143744840,4110,4110,4110,4110,0
|
|
20240326,174400,2143744840,4110,4110,4110,4110,0
|
|
20240326,174300,2143744840,4110,4110,4110,4110,0
|
|
20240326,174200,2143744840,4110,4110,4110,4110,0
|
|
20240326,174100,2143744840,4110,4110,4110,4110,0
|
|
20240326,174000,2143744840,4110,4110,4110,4110,0
|
|
20240326,173900,2143744840,4110,4110,4110,4110,0
|
|
20240326,173800,2143744840,4110,4110,4110,4110,0
|
|
20240326,173700,2143744840,4110,4110,4110,4110,0
|
|
20240326,173600,2143744840,4110,4110,4110,4110,0
|
|
20240326,173500,2143744840,4110,4110,4110,4110,0
|
|
20240326,173400,2143744840,4110,4110,4110,4110,0
|
|
20240326,173300,2143744840,4110,4110,4110,4110,0
|
|
20240326,173200,2143744840,4110,4110,4110,4110,3027
|
|
20240326,173100,2143744840,4110,4110,4110,4110,0
|
|
20240326,173000,2143744840,4110,4110,4110,4110,0
|
|
20240326,172900,2143744840,4110,4110,4110,4110,0
|
|
20240326,172800,2143744840,4110,4110,4110,4110,0
|
|
20240326,172700,2143744840,4110,4110,4110,4110,0
|
|
20240326,172600,2143744840,4110,4110,4110,4110,0
|
|
20240326,172500,2143744840,4110,4110,4110,4110,0
|
|
20240326,172400,2143744840,4110,4110,4110,4110,0
|
|
20240326,172300,2143744840,4110,4110,4110,4110,0
|
|
20240326,172200,2143744840,4110,4110,4110,4110,0
|
|
20240326,172100,2143744840,4110,4110,4110,4110,0
|
|
20240326,172000,2143744840,4110,4110,4110,4110,0
|
|
20240326,171900,2143744840,4110,4110,4110,4110,0
|
|
20240326,171800,2143744840,4110,4110,4110,4110,0
|
|
20240326,171700,2143744840,4110,4110,4110,4110,0
|
|
20240326,171600,2143744840,4110,4110,4110,4110,0
|
|
20240326,171500,2143744840,4110,4110,4110,4110,0
|
|
20240326,171400,2143744840,4110,4110,4110,4110,0
|
|
20240326,171300,2143744840,4110,4110,4110,4110,0
|
|
20240326,171200,2143744840,4110,4110,4110,4110,0
|
|
20240326,171100,2143744840,4110,4110,4110,4110,0
|
|
20240326,171000,2143744840,4110,4110,4110,4110,0
|
|
20240326,170900,2143744840,4110,4110,4110,4110,0
|
|
20240326,170800,2143744840,4110,4110,4110,4110,0
|
|
20240326,170700,2143744840,4110,4110,4110,4110,0
|
|
20240326,170600,2143744840,4110,4110,4110,4110,0
|
|
20240326,170500,2143744840,4110,4110,4110,4110,0
|
|
20240326,170400,2143744840,4110,4110,4110,4110,0
|
|
20240326,170300,2143744840,4110,4110,4110,4110,0
|
|
20240326,170200,2143744840,4110,4110,4110,4110,3027
|
|
20240326,170100,2143744840,4110,4110,4110,4110,0
|
|
20240326,170000,2143744840,4110,4110,4110,4110,0
|
|
20240326,165900,2143744840,4110,4110,4110,4110,0
|
|
20240326,165800,2143744840,4110,4110,4110,4110,0
|
|
20240326,165700,2143744840,4110,4110,4110,4110,0
|
|
20240326,165600,2143744840,4110,4110,4110,4110,0
|
|
20240326,165500,2143744840,4110,4110,4110,4110,0
|
|
20240326,165400,2143744840,4110,4110,4110,4110,0
|
|
20240326,165300,2143744840,4110,4110,4110,4110,0
|
|
20240326,165200,2143744840,4110,4110,4110,4110,0
|
|
20240326,165100,2143744840,4110,4110,4110,4110,0
|
|
20240326,165000,2143744840,4110,4110,4110,4110,0
|
|
20240326,164900,2143744840,4110,4110,4110,4110,0
|
|
20240326,164800,2143744840,4110,4110,4110,4110,0
|
|
20240326,164700,2143744840,4110,4110,4110,4110,0
|
|
20240326,164600,2143744840,4110,4110,4110,4110,0
|
|
20240326,164500,2143744840,4110,4110,4110,4110,0
|
|
20240326,164400,2143744840,4110,4110,4110,4110,0
|
|
20240326,164300,2143744840,4110,4110,4110,4110,0
|
|
20240326,164200,2143744840,4110,4110,4110,4110,0
|
|
20240326,164100,2143744840,4110,4110,4110,4110,0
|
|
20240326,164000,2143744840,4110,4110,4110,4110,0
|
|
20240326,163900,2143744840,4110,4110,4110,4110,0
|
|
20240326,163800,2143744840,4110,4110,4110,4110,0
|
|
20240326,163700,2143744840,4110,4110,4110,4110,0
|
|
20240326,163600,2143744840,4110,4110,4110,4110,0
|
|
20240326,163500,2143744840,4110,4110,4110,4110,0
|
|
20240326,163400,2143744840,4110,4110,4110,4110,0
|
|
20240326,163300,2143744840,4110,4110,4110,4110,0
|
|
20240326,163200,2143744840,4110,4110,4110,4110,3027
|
|
20240326,163100,2143744840,4110,4110,4110,4110,0
|
|
20240326,163000,2143744840,4110,4110,4110,4110,0
|
|
20240326,162900,2143744840,4110,4110,4110,4110,0
|
|
20240326,162800,2143744840,4110,4110,4110,4110,0
|
|
20240326,162700,2143744840,4110,4110,4110,4110,0
|
|
20240326,162600,2143744840,4110,4110,4110,4110,0
|
|
20240326,162500,2143744840,4110,4110,4110,4110,0
|
|
20240326,162400,2143744840,4110,4110,4110,4110,0
|
|
20240326,162300,2143744840,4110,4110,4110,4110,0
|
|
20240326,162200,2143744840,4110,4110,4110,4110,0
|
|
20240326,162100,2143744840,4110,4110,4110,4110,0
|
|
20240326,162000,2143744840,4110,4110,4110,4110,0
|
|
20240326,161900,2143744840,4110,4110,4110,4110,0
|
|
20240326,161800,2143744840,4110,4110,4110,4110,0
|
|
20240326,161700,2143744840,4110,4110,4110,4110,0
|
|
20240326,161600,2143744840,4110,4110,4110,4110,0
|
|
20240326,161500,2143744840,4110,4110,4110,4110,0
|
|
20240326,161400,2143744840,4110,4110,4110,4110,0
|
|
20240326,161300,2143744840,4110,4110,4110,4110,0
|
|
20240326,161200,2143744840,4110,4110,4110,4110,0
|
|
20240326,161100,2143744840,4110,4110,4110,4110,0
|
|
20240326,161000,2143744840,4110,4110,4110,4110,0
|
|
20240326,160900,2143744840,4110,4110,4110,4110,0
|
|
20240326,160800,2143744840,4110,4110,4110,4110,0
|
|
20240326,160700,2143744840,4110,4110,4110,4110,0
|
|
20240326,160600,2143744840,4110,4110,4110,4110,0
|
|
20240326,160500,2143744840,4110,4110,4110,4110,0
|
|
20240326,160400,2143744840,4110,4110,4110,4110,0
|
|
20240326,160300,2143744840,4110,4110,4110,4110,0
|
|
20240326,160200,2143744840,4110,4110,4110,4110,3027
|
|
20240326,160100,2143744840,4110,4110,4110,4110,0
|
|
20240326,160000,2143744840,4110,4110,4110,4110,0
|
|
20240326,155900,2143744840,4110,4110,4110,4110,0
|
|
20240326,155800,2143744840,4110,4110,4110,4110,0
|
|
20240326,155700,2143744840,4110,4110,4110,4110,0
|
|
20240326,155600,2143744840,4110,4110,4110,4110,0
|
|
20240326,155500,2143744840,4110,4110,4110,4110,0
|
|
20240326,155400,2143744840,4110,4110,4110,4110,0
|
|
20240326,155300,2143744840,4110,4110,4110,4110,0
|
|
20240326,155200,2143744840,4110,4110,4110,4110,0
|
|
20240326,155100,2143744840,4110,4110,4110,4110,0
|
|
20240326,155000,2143744840,4110,4110,4110,4110,0
|
|
20240326,154900,2143744840,4110,4110,4110,4110,0
|
|
20240326,154800,2143744840,4110,4110,4110,4110,0
|
|
20240326,154700,2143744840,4110,4110,4110,4110,0
|
|
20240326,154600,2143744840,4110,4110,4110,4110,0
|
|
20240326,154500,2143744840,4110,4110,4110,4110,0
|
|
20240326,154400,2143744840,4110,4110,4110,4110,0
|
|
20240326,154300,2143744840,4110,4110,4110,4110,0
|
|
20240326,154200,2143744840,4110,4110,4110,4110,0
|
|
20240326,154100,2143744840,4110,4110,4110,4110,0
|
|
20240326,154000,2143744840,4110,4110,4110,4110,0
|
|
20240326,153900,2143744840,4110,4110,4110,4110,0
|
|
20240326,153800,2143744840,4110,4110,4110,4110,0
|
|
20240326,153700,2143744840,4110,4110,4110,4110,0
|
|
20240326,153600,2143744840,4110,4110,4110,4110,0
|
|
20240326,153500,2143744840,4110,4110,4110,4110,0
|
|
20240326,153400,2143744840,4110,4110,4110,4110,0
|
|
20240326,153300,2143744840,4110,4110,4110,4110,0
|
|
20240326,153200,2143744840,4110,4110,4110,4110,3027
|
|
20240326,153100,2143744840,4110,4110,4110,4110,0
|
|
20240326,153000,2143744840,4110,4110,4110,4110,3027
|
|
20240326,152900,2131303870,4110,4110,4110,4110,0
|
|
20240326,152800,2131303870,4110,4110,4110,4110,0
|
|
20240326,152700,2131303870,4110,4110,4110,4110,0
|
|
20240326,152600,2131303870,4110,4110,4110,4110,0
|
|
20240326,152500,2131303870,4110,4110,4110,4110,0
|
|
20240326,152400,2131303870,4110,4110,4110,4110,0
|
|
20240326,152300,2131303870,4110,4110,4110,4110,0
|
|
20240326,152200,2131303870,4110,4110,4110,4110,0
|
|
20240326,152100,2131303870,4110,4110,4110,4110,0
|
|
20240326,152000,2131303870,4110,4110,4110,4110,0
|
|
20240326,151900,2131303870,4110,4110,4110,4090,2616
|
|
20240326,151800,2120553290,4110,4105,4110,4100,363
|
|
20240326,151700,2119062020,4110,4085,4110,4085,3783
|
|
20240326,151600,2103554200,4090,4110,4110,4090,10275
|
|
20240326,151500,2061507735,4110,4110,4110,4105,1358
|
|
20240326,151400,2055932060,4105,4110,4110,4105,333
|
|
20240326,151300,2054563930,4110,4110,4110,4105,680
|
|
20240326,151200,2051769170,4105,4105,4105,4105,788
|
|
20240326,151100,2048534430,4100,4105,4105,4100,115
|
|
20240326,151000,2048062855,4105,4105,4105,4105,3
|
|
20240326,150900,2048050540,4105,4105,4105,4105,1
|
|
20240326,150800,2048046435,4105,4105,4105,4105,1
|
|
20240326,150700,2048042330,4105,4100,4105,4100,121
|
|
20240326,150600,2047546220,4105,4100,4105,4100,3
|
|
20240326,150500,2047533910,4105,4105,4105,4105,2
|
|
20240326,150400,2047525700,4105,4100,4105,4100,3447
|
|
20240326,150300,2033383550,4100,4100,4100,4100,1
|
|
20240326,150200,2033379450,4100,4095,4100,4095,1165
|
|
20240326,150100,2028608765,4095,4095,4095,4095,0
|
|
20240326,150000,2028608765,4095,4085,4095,4085,481
|
|
20240326,145900,2026642045,4090,4095,4095,4085,359
|
|
20240326,145800,2025174430,4090,4095,4095,4085,478
|
|
20240326,145700,2023220605,4090,4095,4095,4085,321
|
|
20240326,145600,2021908310,4090,4095,4095,4085,502
|
|
20240326,145500,2019855710,4090,4095,4095,4085,3220
|
|
20240326,145400,2006697830,4095,4095,4100,4090,732
|
|
20240326,145300,2003701200,4100,4100,4100,4090,133
|
|
20240326,145200,2003157210,4100,4105,4105,4090,1233
|
|
20240326,145100,1998107055,4100,4100,4105,4100,402
|
|
20240326,145000,1996458835,4100,4105,4105,4095,398
|
|
20240326,144900,1994827670,4105,4095,4105,4095,424
|
|
20240326,144800,1993090545,4105,4105,4105,4095,1145
|
|
20240326,144700,1988400405,4105,4095,4105,4095,407
|
|
20240326,144600,1986732880,4105,4095,4105,4095,654
|
|
20240326,144500,1984052100,4100,4095,4100,4095,441
|
|
20240326,144400,1982246190,4100,4100,4100,4100,319
|
|
20240326,144300,1980938290,4100,4095,4100,4095,658
|
|
20240326,144200,1978241050,4100,4095,4105,4095,839
|
|
20240326,144100,1974800760,4100,4095,4100,4090,1935
|
|
20240326,144000,1966872170,4090,4090,4095,4090,515
|
|
20240326,143900,1964765815,4095,4090,4095,4090,291
|
|
20240326,143800,1963575610,4095,4095,4100,4090,831
|
|
20240326,143700,1960173850,4090,4095,4095,4090,178
|
|
20240326,143600,1959445735,4100,4095,4105,4090,639
|
|
20240326,143500,1956829565,4090,4090,4090,4090,335
|
|
20240326,143400,1955459415,4095,4090,4095,4090,497
|
|
20240326,143300,1953426670,4095,4090,4095,4090,442
|
|
20240326,143200,1951618875,4095,4090,4095,4090,375
|
|
20240326,143100,1950085115,4095,4090,4105,4090,896
|
|
20240326,143000,1946414760,4100,4085,4100,4085,648
|
|
20240326,142900,1943762305,4090,4080,4090,4080,440
|
|
20240326,142800,1941965450,4090,4080,4090,4075,671
|
|
20240326,142700,1939227955,4090,4090,4090,4080,436
|
|
20240326,142600,1937448160,4085,4095,4095,4085,663
|
|
20240326,142500,1934737610,4090,4095,4095,4090,439
|
|
20240326,142400,1932942090,4090,4080,4090,4080,512
|
|
20240326,142300,1930849200,4085,4085,4090,4080,1250
|
|
20240326,142200,1925743610,4085,4080,4085,4080,451
|
|
20240326,142100,1923903515,4085,4080,4090,4080,325
|
|
20240326,142000,1922576440,4090,4085,4095,4080,825
|
|
20240326,141900,1919205055,4090,4095,4095,4085,417
|
|
20240326,141800,1917501185,4100,4085,4105,4080,736
|
|
20240326,141700,1914493235,4080,4075,4085,4075,281
|
|
20240326,141600,1913347280,4085,4085,4085,4075,1753
|
|
20240326,141500,1906195620,4080,4080,4085,4080,403
|
|
20240326,141400,1904551370,4085,4080,4090,4080,111
|
|
20240326,141300,1904098475,4090,4080,4090,4080,998
|
|
20240326,141200,1900022840,4085,4080,4090,4080,2123
|
|
20240326,141100,1891360975,4090,4080,4090,4080,378
|
|
20240326,141000,1889817950,4090,4080,4090,4080,581
|
|
20240326,140900,1887446285,4085,4080,4085,4080,446
|
|
20240326,140800,1885626595,4085,4090,4090,4080,138
|
|
20240326,140700,1885063510,4090,4080,4090,4080,1312
|
|
20240326,140600,1879705160,4085,4090,4090,4085,296
|
|
20240326,140500,1878495735,4100,4090,4100,4090,125
|
|
20240326,140400,1877984475,4100,4080,4105,4080,4143
|
|
20240326,140300,1861049060,4090,4105,4105,4085,2072
|
|
20240326,140200,1852575465,4090,4100,4105,4090,9382
|
|
20240326,140100,1814170595,4105,4110,4110,4100,309
|
|
20240326,140000,1812903110,4105,4105,4115,4105,216
|
|
20240326,135900,1812016420,4115,4120,4120,4105,132
|
|
20240326,135800,1811474355,4105,4120,4120,4105,746
|
|
20240326,135700,1808405655,4120,4125,4130,4115,2939
|
|
20240326,135600,1796283020,4130,4095,4130,4095,9326
|
|
20240326,135500,1757880870,4095,4100,4100,4095,632
|
|
20240326,135400,1755289695,4100,4095,4100,4090,356
|
|
20240326,135300,1753831865,4090,4090,4095,4090,434
|
|
20240326,135200,1752056800,4090,4085,4090,4085,222
|
|
20240326,135100,1751149925,4085,4085,4085,4085,3
|
|
20240326,135000,1751137670,4085,4090,4090,4085,530
|
|
20240326,134900,1748970470,4090,4090,4090,4090,0
|
|
20240326,134800,1748970470,4090,4085,4090,4085,2234
|
|
20240326,134700,1739843410,4090,4090,4090,4090,391
|
|
20240326,134600,1738244220,4090,4090,4090,4090,236
|
|
20240326,134500,1737278980,4095,4095,4100,4095,269
|
|
20240326,134400,1736177420,4095,4090,4095,4090,431
|
|
20240326,134300,1734414625,4095,4090,4100,4090,2012
|
|
20240326,134200,1726176705,4090,4095,4095,4090,2
|
|
20240326,134100,1726168520,4090,4090,4090,4090,390
|
|
20240326,134000,1724573420,4085,4085,4085,4085,0
|
|
20240326,133900,1724573420,4085,4085,4085,4085,0
|
|
20240326,133800,1724573420,4085,4085,4085,4085,2958
|
|
20240326,133700,1712489990,4085,4085,4085,4085,0
|
|
20240326,133600,1712489990,4085,4085,4085,4085,1
|
|
20240326,133500,1712485905,4085,4085,4085,4085,211
|
|
20240326,133400,1711623970,4095,4095,4095,4085,3
|
|
20240326,133300,1711611695,4110,4110,4110,4110,13
|
|
20240326,133200,1711558265,4110,4110,4110,4110,0
|
|
20240326,133100,1711558265,4110,4090,4110,4085,10002
|
|
20240326,133000,1670679215,4110,4110,4110,4110,1
|
|
20240326,132900,1670675105,4095,4095,4095,4095,542
|
|
20240326,132800,1668455615,4110,4115,4115,4100,302
|
|
20240326,132700,1667217390,4115,4105,4115,4105,636
|
|
20240326,132600,1664606600,4115,4120,4120,4105,553
|
|
20240326,132500,1662336400,4120,4120,4120,4120,2
|
|
20240326,132400,1662328160,4120,4120,4120,4120,2
|
|
20240326,132300,1662319920,4120,4120,4120,4120,19
|
|
20240326,132200,1662241640,4120,4120,4120,4120,2
|
|
20240326,132100,1662233400,4120,4120,4120,4120,0
|
|
20240326,132000,1662233400,4120,4095,4125,4095,5058
|
|
20240326,131900,1641483465,4095,4085,4095,4085,3293
|
|
20240326,131800,1628029080,4085,4075,4085,4075,202
|
|
20240326,131700,1627205920,4090,4090,4090,4090,1
|
|
20240326,131600,1627201830,4090,4085,4090,4085,4000
|
|
20240326,131500,1610847110,4085,4075,4085,4075,3922
|
|
20240326,131400,1594848110,4075,4065,4075,4060,9312
|
|
20240326,131300,1557011765,4070,4070,4070,4070,0
|
|
20240326,131200,1557011765,4070,4060,4070,4060,2175
|
|
20240326,131100,1548171385,4065,4065,4065,4065,0
|
|
20240326,131000,1548171385,4065,4065,4065,4065,0
|
|
20240326,130900,1548171385,4065,4065,4065,4065,0
|
|
20240326,130800,1548171385,4065,4065,4065,4065,0
|
|
20240326,130700,1548171385,4065,4065,4065,4065,0
|
|
20240326,130600,1548171385,4065,4065,4065,4065,0
|
|
20240326,130500,1548171385,4065,4065,4065,4065,5
|
|
20240326,130400,1548151060,4065,4065,4065,4065,0
|
|
20240326,130300,1548151060,4065,4065,4065,4065,0
|
|
20240326,130200,1548151060,4065,4065,4065,4065,0
|
|
20240326,130100,1548151060,4065,4065,4065,4065,0
|
|
20240326,130000,1548151060,4065,4065,4065,4065,0
|
|
20240326,125900,1548151060,4065,4065,4065,4065,0
|
|
20240326,125800,1548151060,4065,4065,4065,4065,0
|
|
20240326,125700,1548151060,4065,4060,4065,4060,3295
|
|
20240326,125600,1534766110,4060,4060,4060,4060,0
|
|
20240326,125500,1534766110,4060,4060,4060,4060,2
|
|
20240326,125400,1534757990,4060,4060,4060,4060,1
|
|
20240326,125300,1534753930,4060,4060,4060,4060,0
|
|
20240326,125200,1534753930,4060,4060,4060,4060,0
|
|
20240326,125100,1534753930,4060,4040,4060,4040,7002
|
|
20240326,125000,1506331065,4050,4050,4050,4050,1
|
|
20240326,124900,1506327015,4055,4045,4055,4045,2002
|
|
20240326,124800,1498228915,4040,4030,4040,4030,4000
|
|
20240326,124700,1482088865,4045,4045,4045,4045,1
|
|
20240326,124600,1482084820,4050,4040,4050,4025,41040
|
|
20240326,124500,1316748155,4050,4055,4055,4050,10
|
|
20240326,124400,1316707610,4055,4050,4060,4040,1702
|
|
20240326,124300,1309816030,4050,4050,4050,4050,0
|
|
20240326,124200,1309816030,4050,4050,4050,4050,1
|
|
20240326,124100,1309811980,4050,4050,4050,4050,1
|
|
20240326,124000,1309807930,4050,4050,4050,4050,0
|
|
20240326,123900,1309807930,4050,4050,4050,4050,1
|
|
20240326,123800,1309803880,4040,4040,4050,4040,7951
|
|
20240326,123700,1277652785,4040,4040,4040,4040,1
|
|
20240326,123600,1277648745,4045,4040,4050,4040,1705
|
|
20240326,123500,1270760530,4050,4040,4050,4040,78
|
|
20240326,123400,1270445390,4040,4040,4040,4040,2900
|
|
20240326,123300,1258729390,4050,4050,4050,4050,256
|
|
20240326,123200,1257692590,4050,4050,4050,4050,0
|
|
20240326,123100,1257692590,4050,4050,4050,4050,0
|
|
20240326,123000,1257692590,4050,4050,4050,4050,0
|
|
20240326,122900,1257692590,4050,4050,4050,4050,1
|
|
20240326,122800,1257688540,4060,4060,4060,4060,0
|
|
20240326,122700,1257688540,4060,4060,4060,4060,0
|
|
20240326,122600,1257688540,4060,4050,4060,4045,4002
|
|
20240326,122500,1241495420,4060,4060,4060,4060,1
|
|
20240326,122400,1241491360,4055,4055,4055,4055,2
|
|
20240326,122300,1241483250,4065,4065,4065,4065,20
|
|
20240326,122200,1241401950,4065,4065,4065,4065,0
|
|
20240326,122100,1241401950,4065,4065,4065,4065,20
|
|
20240326,122000,1241320650,4065,4065,4065,4065,0
|
|
20240326,121900,1241320650,4065,4065,4065,4065,1
|
|
20240326,121800,1241316585,4055,4055,4055,4055,3000
|
|
20240326,121700,1229151585,4065,4065,4065,4065,0
|
|
20240326,121600,1229151585,4065,4060,4065,4055,33
|
|
20240326,121500,1229017740,4070,4070,4070,4070,0
|
|
20240326,121400,1229017740,4070,4070,4070,4070,0
|
|
20240326,121300,1229017740,4070,4055,4070,4055,11
|
|
20240326,121200,1228973120,4070,4070,4070,4070,0
|
|
20240326,121100,1228973120,4070,4070,4070,4070,0
|
|
20240326,121000,1228973120,4070,4055,4070,4055,4
|
|
20240326,120900,1228956885,4070,4070,4070,4070,1
|
|
20240326,120800,1228952815,4060,4055,4060,4055,1918
|
|
20240326,120700,1221169080,4055,4055,4055,4055,1
|
|
20240326,120600,1221165025,4045,4050,4050,4045,10000
|
|
20240326,120500,1180713955,4055,4055,4055,4055,0
|
|
20240326,120400,1180713955,4055,4050,4055,4050,287
|
|
20240326,120300,1179551600,4050,4045,4055,4045,2003
|
|
20240326,120200,1171444445,4045,4050,4055,4045,1078
|
|
20240326,120100,1167083920,4045,4050,4050,4045,1223
|
|
20240326,120000,1162136770,4055,4055,4055,4055,0
|
|
20240326,115900,1162136770,4055,4050,4055,4050,2441
|
|
20240326,115800,1152250715,4050,4050,4050,4050,0
|
|
20240326,115700,1152250715,4050,4050,4055,4050,472
|
|
20240326,115600,1150339110,4050,4050,4050,4050,0
|
|
20240326,115500,1150339110,4050,4050,4050,4050,205
|
|
20240326,115400,1149508860,4050,4050,4050,4050,0
|
|
20240326,115300,1149508860,4050,4055,4055,4050,538
|
|
20240326,115200,1147329780,4055,4055,4055,4055,0
|
|
20240326,115100,1147329780,4055,4050,4055,4050,3259
|
|
20240326,115000,1134130495,4055,4055,4055,4055,200
|
|
20240326,114900,1133319495,4055,4055,4055,4055,0
|
|
20240326,114800,1133319495,4055,4055,4055,4055,275
|
|
20240326,114700,1132204370,4050,4050,4050,4050,500
|
|
20240326,114600,1130179370,4055,4055,4055,4055,141
|
|
20240326,114500,1129607615,4055,4055,4055,4055,0
|
|
20240326,114400,1129607615,4055,4055,4055,4055,224
|
|
20240326,114300,1128699295,4055,4055,4055,4055,0
|
|
20240326,114200,1128699295,4055,4055,4055,4055,222
|
|
20240326,114100,1127799085,4060,4060,4060,4060,0
|
|
20240326,114000,1127799085,4060,4060,4060,4060,1496
|
|
20240326,113900,1121725325,4055,4055,4055,4055,0
|
|
20240326,113800,1121725325,4055,4055,4055,4055,207
|
|
20240326,113700,1120885940,4055,4060,4060,4055,3525
|
|
20240326,113600,1106592025,4060,4060,4060,4060,244
|
|
20240326,113500,1105601385,4060,4060,4060,4060,248
|
|
20240326,113400,1104594505,4055,4055,4055,4055,1762
|
|
20240326,113300,1097449595,4055,4060,4060,4055,4000
|
|
20240326,113200,1081210245,4060,4070,4070,4060,601
|
|
20240326,113100,1078770035,4070,4070,4070,4070,498
|
|
20240326,113000,1076743175,4070,4065,4070,4065,197
|
|
20240326,112900,1075942365,4065,4065,4065,4065,0
|
|
20240326,112800,1075942365,4065,4065,4065,4065,0
|
|
20240326,112700,1075942365,4065,4065,4065,4065,0
|
|
20240326,112600,1075942365,4065,4065,4065,4060,714
|
|
20240326,112500,1073040830,4065,4065,4065,4065,1
|
|
20240326,112400,1073036765,4060,4055,4060,4055,2507
|
|
20240326,112300,1062859650,4060,4060,4060,4060,0
|
|
20240326,112200,1062859650,4060,4060,4060,4060,826
|
|
20240326,112100,1059506090,4060,4060,4060,4060,185
|
|
20240326,112000,1058754990,4060,4060,4060,4060,0
|
|
20240326,111900,1058754990,4060,4060,4060,4060,249
|
|
20240326,111800,1057744050,4065,4065,4065,4065,0
|
|
20240326,111700,1057744050,4065,4065,4065,4065,14
|
|
20240326,111600,1057687140,4065,4065,4065,4065,0
|
|
20240326,111500,1057687140,4065,4065,4065,4065,288
|
|
20240326,111400,1056516420,4070,4070,4070,4070,10
|
|
20240326,111300,1056475720,4065,4065,4065,4065,0
|
|
20240326,111200,1056475720,4065,4065,4065,4065,752
|
|
20240326,111100,1053418840,4065,4060,4065,4060,928
|
|
20240326,111000,1049651155,4050,4050,4050,4050,0
|
|
20240326,110900,1049651155,4050,4050,4050,4050,193
|
|
20240326,110800,1048869505,4050,4050,4050,4050,2646
|
|
20240326,110700,1038153205,4045,4045,4045,4045,282
|
|
20240326,110600,1037012515,4045,4045,4045,4045,500
|
|
20240326,110500,1034990015,4045,4045,4045,4045,164
|
|
20240326,110400,1034326635,4045,4045,4045,4045,0
|
|
20240326,110300,1034326635,4045,4040,4045,4040,676
|
|
20240326,110200,1031593600,4040,4035,4040,4035,2473
|
|
20240326,110100,1021605190,4035,4035,4035,4035,26
|
|
20240326,110000,1021500280,4030,4030,4030,4030,1560
|
|
20240326,105900,1015213480,4030,4025,4030,4025,5233
|
|
20240326,105800,994135620,4025,4025,4025,4025,251
|
|
20240326,105700,993125345,4025,4025,4025,4025,100
|
|
20240326,105600,992722845,4025,4025,4025,4025,300
|
|
20240326,105500,991515345,4025,4025,4025,4025,0
|
|
20240326,105400,991515345,4025,4025,4025,4025,256
|
|
20240326,105300,990484945,4025,4025,4025,4025,2806
|
|
20240326,105200,979190795,4025,4025,4025,4025,881
|
|
20240326,105100,975644770,4025,4025,4025,4025,187
|
|
20240326,105000,974892095,4030,4030,4030,4030,2079
|
|
20240326,104900,966513725,4025,4025,4025,4025,0
|
|
20240326,104800,966513725,4025,4025,4030,4025,217
|
|
20240326,104700,965640290,4025,4025,4025,4020,3201
|
|
20240326,104600,952766265,4020,4025,4025,4020,1194
|
|
20240326,104500,947964195,4025,4030,4030,4025,11009
|
|
20240326,104400,903652870,4030,4030,4030,4025,851
|
|
20240326,104300,900226480,4030,4035,4035,4030,4355
|
|
20240326,104200,882661390,4040,4040,4040,4040,514
|
|
20240326,104100,880584830,4040,4040,4040,4040,491
|
|
20240326,104000,878601190,4035,4040,4040,4035,215
|
|
20240326,103900,877733515,4040,4035,4040,4035,2
|
|
20240326,103800,877725440,4035,4035,4035,4035,1
|
|
20240326,103700,877721405,4035,4035,4035,4035,0
|
|
20240326,103600,877721405,4035,4040,4045,4035,220
|
|
20240326,103500,876832610,4050,4050,4050,4050,2191
|
|
20240326,103400,867959060,4060,4060,4060,4060,0
|
|
20240326,103300,867959060,4060,4060,4060,4060,1000
|
|
20240326,103200,863899060,4060,4055,4060,4055,7190
|
|
20240326,103100,834738605,4060,4065,4065,4060,4250
|
|
20240326,103000,817471950,4065,4060,4065,4060,1410
|
|
20240326,102900,811741500,4060,4060,4060,4060,260
|
|
20240326,102800,810685900,4060,4060,4060,4060,0
|
|
20240326,102700,810685900,4060,4060,4060,4060,186
|
|
20240326,102600,809930740,4060,4060,4060,4060,400
|
|
20240326,102500,808306740,4065,4060,4075,4060,2685
|
|
20240326,102400,797390615,4065,4060,4065,4060,2500
|
|
20240326,102300,787230615,4055,4060,4060,4055,238
|
|
20240326,102200,786265375,4055,4055,4055,4055,110
|
|
20240326,102100,785819325,4055,4055,4055,4055,254
|
|
20240326,102000,784789355,4055,4055,4055,4055,191
|
|
20240326,101900,784014850,4055,4055,4055,4055,1
|
|
20240326,101800,784010795,4060,4045,4060,4045,1607
|
|
20240326,101700,777501950,4050,4055,4055,4050,2383
|
|
20240326,101600,767850795,4055,4055,4055,4055,0
|
|
20240326,101500,767850795,4055,4050,4055,4050,490
|
|
20240326,101400,765866245,4055,4050,4055,4050,125
|
|
20240326,101300,765359990,4045,4040,4045,4035,1814
|
|
20240326,101200,758030150,4045,4045,4045,4045,1
|
|
20240326,101100,758026105,4045,4040,4045,4040,408
|
|
20240326,101000,756377780,4040,4040,4045,4035,8424
|
|
20240326,100900,722344980,4040,4035,4040,4035,250
|
|
20240326,100800,721336175,4035,4035,4035,4035,1499
|
|
20240326,100700,715287710,4035,4040,4040,4035,1526
|
|
20240326,100600,709130240,4040,4040,4040,4035,1212
|
|
20240326,100500,704239795,4035,4040,4040,4035,2867
|
|
20240326,100400,692666450,4040,4040,4040,4035,9388
|
|
20240326,100300,654740300,4040,4035,4040,4035,4544
|
|
20240326,100200,636387260,4035,4040,4040,4035,273
|
|
20240326,100100,635285200,4040,4040,4040,4040,2
|
|
20240326,100000,635277120,4035,4030,4035,4025,1254
|
|
20240326,095900,630220095,4035,4025,4035,4025,428
|
|
20240326,095800,628497215,4025,4020,4030,4020,5343
|
|
20240326,095700,606987420,4020,4025,4025,4020,483
|
|
20240326,095600,605045750,4025,4040,4045,4025,11792
|
|
20240326,095500,557486445,4045,4040,4045,4040,205
|
|
20240326,095400,556658135,4045,4055,4055,4040,3800
|
|
20240326,095300,541297850,4055,4055,4060,4050,4478
|
|
20240326,095200,523155245,4055,4080,4080,4050,7565
|
|
20240326,095100,492467660,4080,4080,4080,4080,0
|
|
20240326,095000,492467660,4080,4085,4085,4060,18057
|
|
20240326,094900,419020100,4085,4080,4085,4080,3001
|
|
20240326,094800,406776015,4080,4080,4080,4075,480
|
|
20240326,094700,404819985,4085,4085,4085,4085,0
|
|
20240326,094600,404819985,4085,4085,4090,4075,7782
|
|
20240326,094500,373065930,4090,4090,4090,4090,6
|
|
20240326,094400,373041390,4090,4085,4090,4085,268
|
|
20240326,094300,371946605,4090,4090,4090,4090,0
|
|
20240326,094200,371946605,4090,4090,4090,4090,12
|
|
20240326,094100,371897525,4085,4090,4090,4085,180
|
|
20240326,094000,371162220,4090,4090,4090,4090,118
|
|
20240326,093900,370679600,4090,4085,4090,4085,281
|
|
20240326,093800,369531710,4090,4090,4090,4090,5
|
|
20240326,093700,369511260,4090,4090,4095,4085,1011
|
|
20240326,093600,365379985,4095,4095,4095,4095,0
|
|
20240326,093500,365379985,4095,4095,4095,4090,274
|
|
20240326,093400,364259065,4095,4100,4100,4090,3628
|
|
20240326,093300,349420340,4100,4095,4100,4095,1101
|
|
20240326,093200,344911690,4095,4095,4095,4095,5
|
|
20240326,093100,344891215,4095,4090,4095,4090,3401
|
|
20240326,093000,330981120,4095,4090,4095,4090,603
|
|
20240326,092900,328514835,4095,4095,4095,4095,500
|
|
20240326,092800,326467335,4095,4090,4095,4090,1069
|
|
20240326,092700,322095120,4090,4085,4090,4085,506
|
|
20240326,092600,320028060,4085,4085,4085,4085,30
|
|
20240326,092500,319905510,4080,4080,4080,4080,0
|
|
20240326,092400,319905510,4080,4080,4080,4080,1635
|
|
20240326,092300,313234710,4075,4080,4080,4075,1896
|
|
20240326,092200,305503510,4070,4070,4085,4070,97
|
|
20240326,092100,305108565,4070,4065,4085,4060,4483
|
|
20240326,092000,286882750,4070,4085,4085,4060,7276
|
|
20240326,091900,257289730,4080,4085,4085,4080,557
|
|
20240326,091800,255016805,4085,4080,4085,4080,601
|
|
20240326,091700,252562220,4085,4085,4090,4080,3512
|
|
20240326,091600,238229615,4090,4090,4090,4090,138
|
|
20240326,091500,237665195,4090,4090,4090,4090,0
|
|
20240326,091400,237665195,4090,4090,4090,4085,2303
|
|
20240326,091300,228251680,4095,4090,4095,4090,120
|
|
20240326,091200,227760875,4090,4080,4090,4080,1320
|
|
20240326,091100,222362575,4090,4085,4090,4080,545
|
|
20240326,091000,220137775,4090,4090,4090,4085,16
|
|
20240326,090900,220072405,4085,4095,4095,4085,204
|
|
20240326,090800,219238065,4095,4095,4095,4095,1
|
|
20240326,090700,219233970,4085,4085,4085,4085,1530
|
|
20240326,090600,212983920,4085,4085,4085,4085,1006
|
|
20240326,090500,208874410,4085,4085,4085,4085,514
|
|
20240326,090400,206774720,4085,4085,4085,4085,887
|
|
20240326,090300,203151325,4090,4085,4090,4080,1990
|
|
20240326,090200,195023495,4085,4070,4085,4060,3274
|
|
20240326,090100,181727845,4090,4115,4115,4090,6268
|
|
20240326,090000,156035530,4130,4130,4140,4125,37781
|