637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,193400,11059350025,5150,5150,5150,5150,24512
|
|
20240326,193300,11059350025,5150,5150,5150,5150,0
|
|
20240326,193200,11059350025,5150,5150,5150,5150,0
|
|
20240326,193100,11059350025,5150,5150,5150,5150,0
|
|
20240326,193000,11059350025,5150,5150,5150,5150,0
|
|
20240326,192900,11059350025,5150,5150,5150,5150,0
|
|
20240326,192800,11059350025,5150,5150,5150,5150,0
|
|
20240326,192700,11059350025,5150,5150,5150,5150,0
|
|
20240326,192600,11059350025,5150,5150,5150,5150,0
|
|
20240326,192500,11059350025,5150,5150,5150,5150,0
|
|
20240326,192400,11059350025,5150,5150,5150,5150,0
|
|
20240326,192300,11059350025,5150,5150,5150,5150,0
|
|
20240326,192200,11059350025,5150,5150,5150,5150,0
|
|
20240326,192100,11059350025,5150,5150,5150,5150,0
|
|
20240326,192000,11059350025,5150,5150,5150,5150,0
|
|
20240326,191900,11059350025,5150,5150,5150,5150,0
|
|
20240326,191800,11059350025,5150,5150,5150,5150,0
|
|
20240326,191700,11059350025,5150,5150,5150,5150,0
|
|
20240326,191600,11059350025,5150,5150,5150,5150,0
|
|
20240326,191500,11059350025,5150,5150,5150,5150,0
|
|
20240326,191400,11059350025,5150,5150,5150,5150,0
|
|
20240326,191300,11059350025,5150,5150,5150,5150,0
|
|
20240326,191200,11059350025,5150,5150,5150,5150,0
|
|
20240326,191100,11059350025,5150,5150,5150,5150,0
|
|
20240326,191000,11059350025,5150,5150,5150,5150,0
|
|
20240326,190900,11059350025,5150,5150,5150,5150,0
|
|
20240326,190800,11059350025,5150,5150,5150,5150,0
|
|
20240326,190700,11059350025,5150,5150,5150,5150,0
|
|
20240326,190600,11059350025,5150,5150,5150,5150,0
|
|
20240326,190500,11059350025,5150,5150,5150,5150,0
|
|
20240326,190400,11059350025,5150,5150,5150,5150,24512
|
|
20240326,190300,11059350025,5150,5150,5150,5150,0
|
|
20240326,190200,11059350025,5150,5150,5150,5150,0
|
|
20240326,190100,11059350025,5150,5150,5150,5150,0
|
|
20240326,190000,11059350025,5150,5150,5150,5150,0
|
|
20240326,185900,11059350025,5150,5150,5150,5150,0
|
|
20240326,185800,11059350025,5150,5150,5150,5150,0
|
|
20240326,185700,11059350025,5150,5150,5150,5150,0
|
|
20240326,185600,11059350025,5150,5150,5150,5150,0
|
|
20240326,185500,11059350025,5150,5150,5150,5150,0
|
|
20240326,185400,11059350025,5150,5150,5150,5150,0
|
|
20240326,185300,11059350025,5150,5150,5150,5150,0
|
|
20240326,185200,11059350025,5150,5150,5150,5150,0
|
|
20240326,185100,11059350025,5150,5150,5150,5150,0
|
|
20240326,185000,11059350025,5150,5150,5150,5150,0
|
|
20240326,184900,11059350025,5150,5150,5150,5150,0
|
|
20240326,184800,11059350025,5150,5150,5150,5150,0
|
|
20240326,184700,11059350025,5150,5150,5150,5150,0
|
|
20240326,184600,11059350025,5150,5150,5150,5150,0
|
|
20240326,184500,11059350025,5150,5150,5150,5150,0
|
|
20240326,184400,11059350025,5150,5150,5150,5150,0
|
|
20240326,184300,11059350025,5150,5150,5150,5150,0
|
|
20240326,184200,11059350025,5150,5150,5150,5150,0
|
|
20240326,184100,11059350025,5150,5150,5150,5150,0
|
|
20240326,184000,11059350025,5150,5150,5150,5150,0
|
|
20240326,183900,11059350025,5150,5150,5150,5150,0
|
|
20240326,183800,11059350025,5150,5150,5150,5150,0
|
|
20240326,183700,11059350025,5150,5150,5150,5150,0
|
|
20240326,183600,11059350025,5150,5150,5150,5150,0
|
|
20240326,183500,11059350025,5150,5150,5150,5150,0
|
|
20240326,183400,11059350025,5150,5150,5150,5150,24512
|
|
20240326,183300,11059350025,5150,5150,5150,5150,0
|
|
20240326,183200,11059350025,5150,5150,5150,5150,0
|
|
20240326,183100,11059350025,5150,5150,5150,5150,0
|
|
20240326,183000,11059350025,5150,5150,5150,5150,0
|
|
20240326,182900,11059350025,5150,5150,5150,5150,0
|
|
20240326,182800,11059350025,5150,5150,5150,5150,0
|
|
20240326,182700,11059350025,5150,5150,5150,5150,0
|
|
20240326,182600,11059350025,5150,5150,5150,5150,0
|
|
20240326,182500,11059350025,5150,5150,5150,5150,0
|
|
20240326,182400,11059350025,5150,5150,5150,5150,0
|
|
20240326,182300,11059350025,5150,5150,5150,5150,0
|
|
20240326,182200,11059350025,5150,5150,5150,5150,0
|
|
20240326,182100,11059350025,5150,5150,5150,5150,0
|
|
20240326,182000,11059350025,5150,5150,5150,5150,0
|
|
20240326,181900,11059350025,5150,5150,5150,5150,0
|
|
20240326,181800,11059350025,5150,5150,5150,5150,0
|
|
20240326,181700,11059350025,5150,5150,5150,5150,0
|
|
20240326,181600,11059350025,5150,5150,5150,5150,0
|
|
20240326,181500,11059350025,5150,5150,5150,5150,0
|
|
20240326,181400,11059350025,5150,5150,5150,5150,0
|
|
20240326,181300,11059350025,5150,5150,5150,5150,0
|
|
20240326,181200,11059350025,5150,5150,5150,5150,0
|
|
20240326,181100,11059350025,5150,5150,5150,5150,0
|
|
20240326,181000,11059350025,5150,5150,5150,5150,0
|
|
20240326,180900,11059350025,5150,5150,5150,5150,0
|
|
20240326,180800,11059350025,5150,5150,5150,5150,0
|
|
20240326,180700,11059350025,5150,5150,5150,5150,0
|
|
20240326,180600,11059350025,5150,5150,5150,5150,0
|
|
20240326,180500,11059350025,5150,5150,5150,5150,0
|
|
20240326,180400,11059350025,5150,5150,5150,5150,24512
|
|
20240326,180300,11059350025,5150,5150,5150,5150,0
|
|
20240326,180200,11059350025,5150,5150,5150,5150,0
|
|
20240326,180100,11059350025,5150,5150,5150,5150,0
|
|
20240326,180000,11059350025,5150,5150,5150,5150,0
|
|
20240326,175900,11059350025,5150,5150,5150,5150,0
|
|
20240326,175800,11059350025,5150,5150,5150,5150,0
|
|
20240326,175700,11059350025,5150,5150,5150,5150,0
|
|
20240326,175600,11059350025,5150,5150,5150,5150,0
|
|
20240326,175500,11059350025,5150,5150,5150,5150,0
|
|
20240326,175400,11059350025,5150,5150,5150,5150,0
|
|
20240326,175300,11059350025,5150,5150,5150,5150,0
|
|
20240326,175200,11059350025,5150,5150,5150,5150,0
|
|
20240326,175100,11059350025,5150,5150,5150,5150,0
|
|
20240326,175000,11059350025,5150,5150,5150,5150,0
|
|
20240326,174900,11059350025,5150,5150,5150,5150,0
|
|
20240326,174800,11059350025,5150,5150,5150,5150,0
|
|
20240326,174700,11059350025,5150,5150,5150,5150,0
|
|
20240326,174600,11059350025,5150,5150,5150,5150,0
|
|
20240326,174500,11059350025,5150,5150,5150,5150,0
|
|
20240326,174400,11059350025,5150,5150,5150,5150,0
|
|
20240326,174300,11059350025,5150,5150,5150,5150,0
|
|
20240326,174200,11059350025,5150,5150,5150,5150,0
|
|
20240326,174100,11059350025,5150,5150,5150,5150,0
|
|
20240326,174000,11059350025,5150,5150,5150,5150,0
|
|
20240326,173900,11059350025,5150,5150,5150,5150,0
|
|
20240326,173800,11059350025,5150,5150,5150,5150,0
|
|
20240326,173700,11059350025,5150,5150,5150,5150,0
|
|
20240326,173600,11059350025,5150,5150,5150,5150,0
|
|
20240326,173500,11059350025,5150,5150,5150,5150,0
|
|
20240326,173400,11059350025,5150,5150,5150,5150,24512
|
|
20240326,173300,11059350025,5150,5150,5150,5150,0
|
|
20240326,173200,11059350025,5150,5150,5150,5150,0
|
|
20240326,173100,11059350025,5150,5150,5150,5150,0
|
|
20240326,173000,11059350025,5150,5150,5150,5150,0
|
|
20240326,172900,11059350025,5150,5150,5150,5150,0
|
|
20240326,172800,11059350025,5150,5150,5150,5150,0
|
|
20240326,172700,11059350025,5150,5150,5150,5150,0
|
|
20240326,172600,11059350025,5150,5150,5150,5150,0
|
|
20240326,172500,11059350025,5150,5150,5150,5150,0
|
|
20240326,172400,11059350025,5150,5150,5150,5150,0
|
|
20240326,172300,11059350025,5150,5150,5150,5150,0
|
|
20240326,172200,11059350025,5150,5150,5150,5150,0
|
|
20240326,172100,11059350025,5150,5150,5150,5150,0
|
|
20240326,172000,11059350025,5150,5150,5150,5150,0
|
|
20240326,171900,11059350025,5150,5150,5150,5150,0
|
|
20240326,171800,11059350025,5150,5150,5150,5150,0
|
|
20240326,171700,11059350025,5150,5150,5150,5150,0
|
|
20240326,171600,11059350025,5150,5150,5150,5150,0
|
|
20240326,171500,11059350025,5150,5150,5150,5150,0
|
|
20240326,171400,11059350025,5150,5150,5150,5150,0
|
|
20240326,171300,11059350025,5150,5150,5150,5150,0
|
|
20240326,171200,11059350025,5150,5150,5150,5150,0
|
|
20240326,171100,11059350025,5150,5150,5150,5150,0
|
|
20240326,171000,11059350025,5150,5150,5150,5150,0
|
|
20240326,170900,11059350025,5150,5150,5150,5150,0
|
|
20240326,170800,11059350025,5150,5150,5150,5150,0
|
|
20240326,170700,11059350025,5150,5150,5150,5150,0
|
|
20240326,170600,11059350025,5150,5150,5150,5150,0
|
|
20240326,170500,11059350025,5150,5150,5150,5150,0
|
|
20240326,170400,11059350025,5150,5150,5150,5150,24512
|
|
20240326,170300,11059350025,5150,5150,5150,5150,0
|
|
20240326,170200,11059350025,5150,5150,5150,5150,0
|
|
20240326,170100,11059350025,5150,5150,5150,5150,0
|
|
20240326,170000,11059350025,5150,5150,5150,5150,0
|
|
20240326,165900,11059350025,5150,5150,5150,5150,0
|
|
20240326,165800,11059350025,5150,5150,5150,5150,0
|
|
20240326,165700,11059350025,5150,5150,5150,5150,0
|
|
20240326,165600,11059350025,5150,5150,5150,5150,0
|
|
20240326,165500,11059350025,5150,5150,5150,5150,0
|
|
20240326,165400,11059350025,5150,5150,5150,5150,0
|
|
20240326,165300,11059350025,5150,5150,5150,5150,0
|
|
20240326,165200,11059350025,5150,5150,5150,5150,0
|
|
20240326,165100,11059350025,5150,5150,5150,5150,0
|
|
20240326,165000,11059350025,5150,5150,5150,5150,0
|
|
20240326,164900,11059350025,5150,5150,5150,5150,0
|
|
20240326,164800,11059350025,5150,5150,5150,5150,0
|
|
20240326,164700,11059350025,5150,5150,5150,5150,0
|
|
20240326,164600,11059350025,5150,5150,5150,5150,0
|
|
20240326,164500,11059350025,5150,5150,5150,5150,0
|
|
20240326,164400,11059350025,5150,5150,5150,5150,0
|
|
20240326,164300,11059350025,5150,5150,5150,5150,0
|
|
20240326,164200,11059350025,5150,5150,5150,5150,0
|
|
20240326,164100,11059350025,5150,5150,5150,5150,0
|
|
20240326,164000,11059350025,5150,5150,5150,5150,0
|
|
20240326,163900,11059350025,5150,5150,5150,5150,0
|
|
20240326,163800,11059350025,5150,5150,5150,5150,0
|
|
20240326,163700,11059350025,5150,5150,5150,5150,0
|
|
20240326,163600,11059350025,5150,5150,5150,5150,0
|
|
20240326,163500,11059350025,5150,5150,5150,5150,0
|
|
20240326,163400,11059350025,5150,5150,5150,5150,24512
|
|
20240326,163300,11059350025,5150,5150,5150,5150,0
|
|
20240326,163200,11059350025,5150,5150,5150,5150,0
|
|
20240326,163100,11059350025,5150,5150,5150,5150,0
|
|
20240326,163000,11059350025,5150,5150,5150,5150,0
|
|
20240326,162900,11059350025,5150,5150,5150,5150,0
|
|
20240326,162800,11059350025,5150,5150,5150,5150,0
|
|
20240326,162700,11059350025,5150,5150,5150,5150,0
|
|
20240326,162600,11059350025,5150,5150,5150,5150,0
|
|
20240326,162500,11059350025,5150,5150,5150,5150,0
|
|
20240326,162400,11059350025,5150,5150,5150,5150,0
|
|
20240326,162300,11059350025,5150,5150,5150,5150,0
|
|
20240326,162200,11059350025,5150,5150,5150,5150,0
|
|
20240326,162100,11059350025,5150,5150,5150,5150,0
|
|
20240326,162000,11059350025,5150,5150,5150,5150,0
|
|
20240326,161900,11059350025,5150,5150,5150,5150,0
|
|
20240326,161800,11059350025,5150,5150,5150,5150,0
|
|
20240326,161700,11059350025,5150,5150,5150,5150,0
|
|
20240326,161600,11059350025,5150,5150,5150,5150,0
|
|
20240326,161500,11059350025,5150,5150,5150,5150,0
|
|
20240326,161400,11059350025,5150,5150,5150,5150,0
|
|
20240326,161300,11059350025,5150,5150,5150,5150,0
|
|
20240326,161200,11059350025,5150,5150,5150,5150,0
|
|
20240326,161100,11059350025,5150,5150,5150,5150,0
|
|
20240326,161000,11059350025,5150,5150,5150,5150,0
|
|
20240326,160900,11059350025,5150,5150,5150,5150,0
|
|
20240326,160800,11059350025,5150,5150,5150,5150,0
|
|
20240326,160700,11059350025,5150,5150,5150,5150,0
|
|
20240326,160600,11059350025,5150,5150,5150,5150,0
|
|
20240326,160500,11059350025,5150,5150,5150,5150,0
|
|
20240326,160400,11059350025,5150,5150,5150,5150,24512
|
|
20240326,160300,11059350025,5150,5150,5150,5150,0
|
|
20240326,160200,11059350025,5150,5150,5150,5150,0
|
|
20240326,160100,11059350025,5150,5150,5150,5150,0
|
|
20240326,160000,11059350025,5150,5150,5150,5150,0
|
|
20240326,155900,11059350025,5150,5150,5150,5150,0
|
|
20240326,155800,11059350025,5150,5150,5150,5150,0
|
|
20240326,155700,11059350025,5150,5150,5150,5150,0
|
|
20240326,155600,11059350025,5150,5150,5150,5150,0
|
|
20240326,155500,11059350025,5150,5150,5150,5150,0
|
|
20240326,155400,11059350025,5150,5150,5150,5150,0
|
|
20240326,155300,11059350025,5150,5150,5150,5150,0
|
|
20240326,155200,11059350025,5150,5150,5150,5150,0
|
|
20240326,155100,11059350025,5150,5150,5150,5150,0
|
|
20240326,155000,11059350025,5150,5150,5150,5150,0
|
|
20240326,154900,11059350025,5150,5150,5150,5150,0
|
|
20240326,154800,11059350025,5150,5150,5150,5150,0
|
|
20240326,154700,11059350025,5150,5150,5150,5150,0
|
|
20240326,154600,11059350025,5150,5150,5150,5150,0
|
|
20240326,154500,11059350025,5150,5150,5150,5150,0
|
|
20240326,154400,11059350025,5150,5150,5150,5150,0
|
|
20240326,154300,11059350025,5150,5150,5150,5150,0
|
|
20240326,154200,11059350025,5150,5150,5150,5150,0
|
|
20240326,154100,11059350025,5150,5150,5150,5150,0
|
|
20240326,154000,11059350025,5150,5150,5150,5150,0
|
|
20240326,153900,11059350025,5150,5150,5150,5150,0
|
|
20240326,153800,11059350025,5150,5150,5150,5150,0
|
|
20240326,153700,11059350025,5150,5150,5150,5150,0
|
|
20240326,153600,11059350025,5150,5150,5150,5150,0
|
|
20240326,153500,11059350025,5150,5150,5150,5150,0
|
|
20240326,153400,11059350025,5150,5150,5150,5150,24512
|
|
20240326,153300,11059350025,5150,5150,5150,5150,0
|
|
20240326,153200,11059350025,5150,5150,5150,5150,0
|
|
20240326,153100,11059350025,5150,5150,5150,5150,0
|
|
20240326,153000,11059350025,5150,5150,5150,5150,24512
|
|
20240326,152900,10933113225,5070,5070,5070,5070,0
|
|
20240326,152800,10933113225,5070,5070,5070,5070,0
|
|
20240326,152700,10933113225,5070,5070,5070,5070,0
|
|
20240326,152600,10933113225,5070,5070,5070,5070,0
|
|
20240326,152500,10933113225,5070,5070,5070,5070,0
|
|
20240326,152400,10933113225,5070,5070,5070,5070,0
|
|
20240326,152300,10933113225,5070,5070,5070,5070,0
|
|
20240326,152200,10933113225,5070,5070,5070,5070,0
|
|
20240326,152100,10933113225,5070,5070,5070,5070,0
|
|
20240326,152000,10933113225,5070,5070,5070,5070,0
|
|
20240326,151900,10933113225,5070,5050,5080,5040,5105
|
|
20240326,151800,10907261735,5070,5060,5100,5030,3226
|
|
20240326,151700,10890883295,5070,5050,5070,5000,9042
|
|
20240326,151600,10845364255,5060,5050,5060,5050,863
|
|
20240326,151500,10841003845,5060,5060,5060,5030,1183
|
|
20240326,151400,10835020155,5060,5030,5080,5020,669
|
|
20240326,151300,10831653375,5030,5050,5060,5020,1064
|
|
20240326,151200,10826307165,5060,5100,5100,5060,1575
|
|
20240326,151100,10818303935,5100,5080,5130,5080,3947
|
|
20240326,151000,10798139055,5100,5100,5130,5080,5122
|
|
20240326,150900,10771969455,5090,5050,5100,5050,3429
|
|
20240326,150800,10754563005,5030,5030,5070,5020,3564
|
|
20240326,150700,10736589645,5030,5000,5070,5000,4117
|
|
20240326,150600,10715821365,4995,4995,4995,4990,992
|
|
20240326,150500,10710869695,4995,5000,5020,4990,2284
|
|
20240326,150400,10699422210,4990,4990,5000,4985,661
|
|
20240326,150300,10696125745,4990,4990,5010,4980,1525
|
|
20240326,150200,10688518910,4990,5010,5040,4980,2277
|
|
20240326,150100,10677144840,5010,5030,5050,4980,4908
|
|
20240326,150000,10652546250,5030,5050,5110,5030,4545
|
|
20240326,145900,10629565480,5090,4990,5100,4985,5096
|
|
20240326,145800,10603988450,4985,5000,5000,4985,2076
|
|
20240326,145700,10593637095,5000,5000,5010,5000,1843
|
|
20240326,145600,10584418955,5000,4985,5000,4980,812
|
|
20240326,145500,10580362235,4990,4980,4990,4975,553
|
|
20240326,145400,10577607990,4985,4990,4990,4980,27
|
|
20240326,145300,10577473280,4975,5000,5000,4975,2478
|
|
20240326,145200,10565129835,4990,4990,5000,4990,225
|
|
20240326,145100,10564006985,5000,4995,5000,4985,358
|
|
20240326,145000,10562220440,4995,4980,4995,4975,3015
|
|
20240326,144900,10547207050,4975,4990,4990,4970,830
|
|
20240326,144800,10543073795,4995,4990,4995,4960,2545
|
|
20240326,144700,10530402830,4980,4990,5040,4975,1564
|
|
20240326,144600,10522589615,4995,5070,5090,4995,8247
|
|
20240326,144500,10480907560,5060,5000,5080,5000,1938
|
|
20240326,144400,10471129520,5000,5000,5010,4990,446
|
|
20240326,144300,10468896160,5000,4975,5000,4975,340
|
|
20240326,144200,10467201385,4975,5020,5020,4970,1929
|
|
20240326,144100,10457544595,5010,4965,5010,4960,3324
|
|
20240326,144000,10441037795,4965,4965,4985,4965,1560
|
|
20240326,143900,10433292145,4965,4975,4975,4965,742
|
|
20240326,143800,10429604945,4975,4980,4985,4975,1912
|
|
20240326,143700,10420088305,4980,4980,5020,4980,1279
|
|
20240326,143600,10413717775,4985,5030,5040,4970,2659
|
|
20240326,143500,10400419585,5050,5020,5050,5020,43
|
|
20240326,143400,10400203365,5020,5000,5050,5000,2057
|
|
20240326,143300,10389862045,5010,5070,5070,5000,4217
|
|
20240326,143200,10368726755,5080,5070,5090,5070,189
|
|
20240326,143100,10367767545,5090,5090,5090,5070,378
|
|
20240326,143000,10365847465,5090,5090,5110,5090,1423
|
|
20240326,142900,10358596105,5060,5090,5090,4995,8162
|
|
20240326,142800,10317545545,5090,5140,5140,5090,1952
|
|
20240326,142700,10307546185,5140,5120,5140,5120,281
|
|
20240326,142600,10306102485,5140,5140,5140,5130,753
|
|
20240326,142500,10302239395,5130,5130,5160,5130,352
|
|
20240326,142400,10300433605,5130,5180,5180,5130,3129
|
|
20240326,142300,10284317665,5180,5160,5180,5150,3013
|
|
20240326,142200,10268730965,5150,5130,5150,5130,898
|
|
20240326,142100,10264115925,5130,5090,5130,5090,2324
|
|
20240326,142000,10252241165,5090,5110,5110,5080,2133
|
|
20240326,141900,10241374485,5110,5110,5110,5080,3191
|
|
20240326,141800,10225098045,5110,5190,5190,5110,1916
|
|
20240326,141700,10215240135,5190,5180,5190,5160,2609
|
|
20240326,141600,10201729025,5160,5160,5190,5160,6810
|
|
20240326,141500,10166475795,5160,5140,5180,5140,2749
|
|
20240326,141400,10152312735,5140,5110,5140,5090,3400
|
|
20240326,141300,10134965705,5110,5160,5180,5100,4324
|
|
20240326,141200,10112705745,5180,5090,5200,5090,5983
|
|
20240326,141100,10081868555,5100,5060,5110,5030,2858
|
|
20240326,141000,10067403355,5070,5080,5080,5050,1740
|
|
20240326,140900,10058598945,5080,5100,5100,5070,728
|
|
20240326,140800,10054892445,5090,5070,5150,5070,6411
|
|
20240326,140700,10022070405,5070,5080,5080,5050,655
|
|
20240326,140600,10018757055,5080,5080,5090,5010,5469
|
|
20240326,140500,9991169865,5090,5130,5140,5080,8189
|
|
20240326,140400,9949407735,5140,5170,5200,5130,6196
|
|
20240326,140300,9917460335,5170,5180,5230,5170,9309
|
|
20240326,140200,9869092385,5160,5240,5250,5160,21991
|
|
20240326,140100,9754808885,5240,5050,5260,5050,21864
|
|
20240326,140000,9641498615,5050,4980,5050,4980,1988
|
|
20240326,135900,9631544015,4980,4985,4985,4980,1362
|
|
20240326,135800,9624758720,4980,4990,4990,4980,562
|
|
20240326,135700,9621958630,4990,4975,4990,4975,626
|
|
20240326,135600,9618841465,4965,4975,4975,4965,1081
|
|
20240326,135500,9613470910,4960,4975,4975,4960,581
|
|
20240326,135400,9610588895,4975,4980,4990,4960,1428
|
|
20240326,135300,9603485460,4980,4990,4990,4980,582
|
|
20240326,135200,9600585780,4990,4990,4990,4980,516
|
|
20240326,135100,9598013040,4995,5000,5000,4995,129
|
|
20240326,135000,9597368650,5000,5000,5030,5000,707
|
|
20240326,134900,9593827650,5000,5040,5040,5000,986
|
|
20240326,134800,9588889640,5000,5040,5040,5000,549
|
|
20240326,134700,9586137260,5040,5050,5060,5010,1468
|
|
20240326,134600,9578734940,5050,5010,5050,5010,1715
|
|
20240326,134500,9570102580,5000,5000,5000,5000,251
|
|
20240326,134400,9568847580,5000,5010,5010,5000,489
|
|
20240326,134300,9566402510,5010,5010,5010,5010,85
|
|
20240326,134200,9565976660,5010,5030,5030,5010,587
|
|
20240326,134100,9563034770,5030,5030,5030,5030,251
|
|
20240326,134000,9561772240,5020,5020,5040,5020,538
|
|
20240326,133900,9559068710,5020,5020,5020,5020,432
|
|
20240326,133800,9556900070,5020,5020,5020,5020,881
|
|
20240326,133700,9552477450,5020,5050,5050,5020,2626
|
|
20240326,133600,9539276540,5060,5060,5060,5060,160
|
|
20240326,133500,9538466940,5060,5050,5060,5050,128
|
|
20240326,133400,9537819530,5050,5060,5060,5050,193
|
|
20240326,133300,9536844760,5060,5060,5060,5050,1524
|
|
20240326,133200,9529143150,5060,5020,5060,5020,1451
|
|
20240326,133100,9521839270,5020,5050,5050,5020,1283
|
|
20240326,133000,9515387560,5050,5070,5080,5040,848
|
|
20240326,132900,9511098760,5040,5040,5070,5040,3449
|
|
20240326,132800,9493644770,5040,5030,5050,5030,2014
|
|
20240326,132700,9483493570,5030,5030,5030,5010,540
|
|
20240326,132600,9480780630,5040,5000,5060,4995,5512
|
|
20240326,132500,9453011555,4990,4975,5020,4970,3687
|
|
20240326,132400,9434601010,4955,4945,4970,4945,1807
|
|
20240326,132300,9425653210,4935,4940,4950,4935,451
|
|
20240326,132200,9423424830,4940,4930,4950,4930,544
|
|
20240326,132100,9420739750,4930,4945,4945,4930,228
|
|
20240326,132000,9419615030,4940,4940,4940,4940,1075
|
|
20240326,131900,9414304530,4940,4940,4950,4940,556
|
|
20240326,131800,9411557390,4940,4970,4980,4940,3053
|
|
20240326,131700,9396405820,4980,4985,5000,4930,4322
|
|
20240326,131600,9374886350,4985,4965,4995,4965,3506
|
|
20240326,131500,9357407890,4980,4920,4980,4920,4208
|
|
20240326,131400,9336600325,4920,4955,4970,4900,7899
|
|
20240326,131300,9297542725,4955,4900,4960,4900,2885
|
|
20240326,131200,9283321600,4875,4870,4900,4845,1892
|
|
20240326,131100,9274104325,4870,4870,4895,4845,2755
|
|
20240326,131000,9260669555,4870,4820,4875,4815,3928
|
|
20240326,130900,9241681610,4815,4815,4815,4800,6499
|
|
20240326,130800,9210440370,4820,4820,4835,4815,7643
|
|
20240326,130700,9173604310,4820,4825,4830,4815,7641
|
|
20240326,130600,9136762075,4825,4900,4905,4820,8732
|
|
20240326,130500,9094385980,4905,4910,4950,4905,2349
|
|
20240326,130400,9082837365,4910,4935,4935,4910,3265
|
|
20240326,130300,9066787365,4925,4970,4970,4925,844
|
|
20240326,130200,9062619680,4970,4965,4975,4955,1562
|
|
20240326,130100,9054870180,4965,4970,4980,4950,1350
|
|
20240326,130000,9048165275,4970,4950,4980,4950,968
|
|
20240326,125900,9043366115,4955,4940,4965,4930,3135
|
|
20240326,125800,9027874280,4945,4980,4980,4945,3384
|
|
20240326,125700,9011122320,4980,4980,4980,4965,1723
|
|
20240326,125600,9002555545,4990,5020,5020,4985,868
|
|
20240326,125500,8998213435,5010,5020,5030,5010,549
|
|
20240326,125400,8995457455,5030,5030,5030,5030,461
|
|
20240326,125300,8993138625,5040,5010,5040,5010,353
|
|
20240326,125200,8991366375,5020,5030,5030,5010,91
|
|
20240326,125100,8990909555,5040,5000,5040,5000,86
|
|
20240326,125000,8990479225,5000,4985,5000,4985,1998
|
|
20240326,124900,8980519180,5000,5000,5020,5000,234
|
|
20240326,124800,8979345580,4985,4990,4990,4960,4090
|
|
20240326,124700,8959009100,4995,5000,5020,4995,509
|
|
20240326,124600,8956465270,5000,5010,5010,5000,179
|
|
20240326,124500,8955568540,5010,5040,5040,5010,475
|
|
20240326,124400,8953182850,5050,5060,5060,5030,489
|
|
20240326,124300,8950712030,5060,5020,5060,5020,1700
|
|
20240326,124200,8942138640,5020,5010,5020,4995,117
|
|
20240326,124100,8941554160,5020,5020,5020,4995,735
|
|
20240326,124000,8937878345,5030,5060,5060,5030,577
|
|
20240326,123900,8934972135,5060,5060,5060,5050,170
|
|
20240326,123800,8934113585,5060,5050,5060,5050,1014
|
|
20240326,123700,8928988215,5060,5060,5070,5040,2032
|
|
20240326,123600,8918709525,5070,5060,5070,5050,863
|
|
20240326,123500,8914337255,5060,5040,5060,5030,678
|
|
20240326,123400,8910912865,5040,5020,5040,5020,612
|
|
20240326,123300,8907839395,5030,5020,5050,5020,1537
|
|
20240326,123200,8900118355,5020,5000,5020,5000,55
|
|
20240326,123100,8899843255,5020,5000,5020,4995,389
|
|
20240326,123000,8897898275,5000,5030,5030,4955,4723
|
|
20240326,122900,8874351380,5030,5040,5050,5030,775
|
|
20240326,122800,8870450160,5040,5050,5060,5030,1051
|
|
20240326,122700,8865143560,5050,5000,5050,5000,882
|
|
20240326,122600,8860725140,4995,4995,5000,4995,752
|
|
20240326,122500,8856967070,4995,4995,5000,4995,15
|
|
20240326,122400,8856892135,4990,5030,5030,4990,686
|
|
20240326,122300,8853460505,5030,5030,5030,5030,326
|
|
20240326,122200,8851820725,5040,5050,5070,5030,2265
|
|
20240326,122100,8840376745,5050,4975,5050,4975,1008
|
|
20240326,122000,8835327235,5000,4960,5000,4960,397
|
|
20240326,121900,8833351815,4960,4950,4960,4950,97
|
|
20240326,121800,8832871185,4950,4955,4955,4950,204
|
|
20240326,121700,8831861315,4955,4955,4955,4950,127
|
|
20240326,121600,8831232645,4955,4980,4980,4955,1656
|
|
20240326,121500,8823000830,4975,5020,5020,4975,550
|
|
20240326,121400,8820254610,5020,5030,5040,5020,511
|
|
20240326,121300,8817686110,5040,5030,5040,5030,376
|
|
20240326,121200,8815793950,5030,5030,5030,5020,1378
|
|
20240326,121100,8808862710,5020,4990,5020,4990,383
|
|
20240326,121000,8806948110,4990,4980,5000,4980,500
|
|
20240326,120900,8804448950,4970,4970,4970,4965,196
|
|
20240326,120800,8803474975,4970,4965,4980,4965,28
|
|
20240326,120700,8803335735,4965,4965,4975,4955,2319
|
|
20240326,120600,8791825580,4965,4985,4990,4965,1447
|
|
20240326,120500,8784616505,4985,5020,5020,4985,1250
|
|
20240326,120400,8778368370,5020,5010,5020,5010,372
|
|
20240326,120300,8776501990,5010,5030,5040,5010,2047
|
|
20240326,120200,8766206980,5030,4990,5030,4985,3874
|
|
20240326,120100,8746825395,4990,4980,4990,4970,1640
|
|
20240326,120000,8738657815,4980,4920,4990,4920,3632
|
|
20240326,115900,8720689680,4920,4935,4940,4920,4688
|
|
20240326,115800,8697609565,4930,4975,4975,4930,3217
|
|
20240326,115700,8681706445,4990,5000,5000,4970,500
|
|
20240326,115600,8679215130,5000,4970,5000,4955,4026
|
|
20240326,115500,8659218625,4970,5010,5010,4965,8272
|
|
20240326,115400,8617933215,5010,5020,5020,5010,2402
|
|
20240326,115300,8605899165,5020,5030,5030,5020,768
|
|
20240326,115200,8602042955,5040,5040,5040,5030,504
|
|
20240326,115100,8599504405,5040,5060,5060,5040,2253
|
|
20240326,115000,8588142995,5060,5070,5070,5060,83
|
|
20240326,114900,8587722515,5070,5080,5090,5070,605
|
|
20240326,114800,8584649605,5080,5060,5080,5050,1392
|
|
20240326,114700,8577596245,5040,5050,5060,5040,1311
|
|
20240326,114600,8570976135,5040,5040,5040,5040,400
|
|
20240326,114500,8568960135,5040,5050,5050,5040,841
|
|
20240326,114400,8564719055,5050,5060,5060,5050,709
|
|
20240326,114300,8561137155,5060,5060,5070,5060,412
|
|
20240326,114200,8559050305,5050,5050,5070,5050,293
|
|
20240326,114100,8557569985,5050,5030,5050,5030,801
|
|
20240326,114000,8553539285,5030,5030,5030,5030,1619
|
|
20240326,113900,8545395715,5030,5060,5060,5030,1043
|
|
20240326,113800,8540125925,5060,5060,5070,5050,851
|
|
20240326,113700,8535814975,5070,5060,5070,5060,384
|
|
20240326,113600,8533868505,5060,5020,5060,5020,893
|
|
20240326,113500,8529373655,5010,5020,5030,5010,1431
|
|
20240326,113400,8522199595,5010,5030,5040,5010,1852
|
|
20240326,113300,8512902785,5050,5080,5080,5020,961
|
|
20240326,113200,8508061195,5030,5050,5090,5010,6857
|
|
20240326,113100,8473548035,5050,5080,5080,5050,4364
|
|
20240326,113000,8451436945,5080,5100,5100,5080,163
|
|
20240326,112900,8450608305,5100,5090,5100,5080,2074
|
|
20240326,112800,8440071055,5090,5090,5090,5090,875
|
|
20240326,112700,8435617305,5090,5100,5100,5090,256
|
|
20240326,112600,8434311885,5100,5110,5110,5100,1405
|
|
20240326,112500,8427137535,5110,5100,5110,5100,1661
|
|
20240326,112400,8418660145,5110,5120,5120,5100,1097
|
|
20240326,112300,8413054445,5120,5150,5160,5100,3698
|
|
20240326,112200,8394119685,5160,5120,5160,5120,1298
|
|
20240326,112100,8387461315,5110,5120,5130,5110,416
|
|
20240326,112000,8385332275,5110,5130,5130,5110,1623
|
|
20240326,111900,8377020525,5140,5130,5140,5120,996
|
|
20240326,111800,8371908985,5130,5160,5160,5120,1105
|
|
20240326,111700,8366237485,5160,5130,5160,5120,2028
|
|
20240326,111600,8355827935,5140,5160,5180,5120,979
|
|
20240326,111500,8350799085,5180,5110,5190,5110,1777
|
|
20240326,111400,8341670135,5100,5140,5140,5100,4780
|
|
20240326,111300,8317193595,5170,5170,5180,5140,936
|
|
20240326,111200,8312357755,5170,5160,5200,5160,631
|
|
20240326,111100,8309090955,5160,5180,5200,5160,2143
|
|
20240326,111000,8298019135,5200,5160,5210,5160,650
|
|
20240326,110900,8294649745,5160,5190,5240,5120,7083
|
|
20240326,110800,8258117995,5180,5200,5220,5180,3179
|
|
20240326,110700,8241599235,5200,5220,5230,5200,2951
|
|
20240326,110600,8226178185,5230,5230,5240,5220,1993
|
|
20240326,110500,8215745695,5230,5200,5230,5200,1707
|
|
20240326,110400,8206833085,5200,5230,5230,5200,5710
|
|
20240326,110300,8177068165,5240,5290,5290,5230,5473
|
|
20240326,110200,8148285305,5290,5270,5300,5270,11476
|
|
20240326,110100,8087670025,5270,5260,5270,5240,5482
|
|
20240326,110000,8058834505,5240,5230,5260,5220,4537
|
|
20240326,105900,8035081175,5220,5220,5220,5210,1426
|
|
20240326,105800,8027639595,5210,5200,5220,5200,630
|
|
20240326,105700,8024362105,5210,5210,5220,5200,1320
|
|
20240326,105600,8017486685,5200,5200,5220,5200,1701
|
|
20240326,105500,8008621935,5200,5260,5260,5200,8681
|
|
20240326,105400,7963258205,5270,5260,5270,5260,6149
|
|
20240326,105300,7930902985,5260,5230,5260,5230,9278
|
|
20240326,105200,7882273685,5230,5210,5240,5190,9753
|
|
20240326,105100,7831383335,5200,5130,5210,5120,6655
|
|
20240326,105000,7796877925,5130,5150,5170,5130,885
|
|
20240326,104900,7792322005,5150,5110,5150,5110,3813
|
|
20240326,104800,7772781085,5110,5150,5150,5110,5139
|
|
20240326,104700,7746444405,5150,5190,5190,5150,2132
|
|
20240326,104600,7735425855,5190,5210,5220,5190,6485
|
|
20240326,104500,7701702255,5210,5220,5240,5190,11594
|
|
20240326,104400,7641216385,5220,5130,5220,5130,4100
|
|
20240326,104300,7619926685,5120,5110,5130,5100,4897
|
|
20240326,104200,7594876325,5130,5120,5140,5110,1601
|
|
20240326,104100,7586675005,5130,5220,5230,5070,14141
|
|
20240326,104000,7513984115,5220,5190,5250,5190,21585
|
|
20240326,103900,7401201435,5190,5140,5200,5140,17775
|
|
20240326,103800,7309080075,5140,5110,5140,5110,3194
|
|
20240326,103700,7292677735,5110,5100,5130,5100,2130
|
|
20240326,103600,7281772325,5100,5060,5120,5040,3765
|
|
20240326,103500,7262631375,5020,5060,5070,5020,1506
|
|
20240326,103400,7255032625,5040,5040,5060,5040,12
|
|
20240326,103300,7254972125,5040,5050,5050,5040,1288
|
|
20240326,103200,7248467735,5050,5080,5090,5050,1400
|
|
20240326,103100,7241378595,5070,5070,5080,5070,173
|
|
20240326,103000,7240501475,5060,5030,5060,5010,3454
|
|
20240326,102900,7223140045,5030,5110,5110,5030,4376
|
|
20240326,102800,7200971475,5120,5120,5120,5110,1856
|
|
20240326,102700,7191476755,5110,5120,5130,5110,2873
|
|
20240326,102600,7176777805,5120,5140,5140,5110,3654
|
|
20240326,102500,7158038915,5130,5110,5150,5110,8507
|
|
20240326,102400,7114399915,5100,5080,5100,5070,3846
|
|
20240326,102300,7094810465,5080,5090,5090,5070,2750
|
|
20240326,102200,7080836685,5090,5070,5100,5070,1889
|
|
20240326,102100,7071227025,5080,5040,5080,5010,2329
|
|
20240326,102000,7059510825,5040,5070,5070,5040,3478
|
|
20240326,101900,7041953195,5070,5080,5120,5060,4904
|
|
20240326,101800,7016987685,5100,5050,5100,5050,3268
|
|
20240326,101700,7000375325,5060,5040,5060,5040,1755
|
|
20240326,101600,6991503625,5040,5000,5040,4995,2153
|
|
20240326,101500,6980728290,5000,5020,5070,4995,6052
|
|
20240326,101400,6950413275,5000,5110,5130,4990,21482
|
|
20240326,101300,6841545410,5110,5110,5160,5090,21112
|
|
20240326,101200,6733367700,5120,4970,5120,4970,25516
|
|
20240326,101100,6604268995,4980,4950,4990,4950,6642
|
|
20240326,101000,6571217265,4950,4900,4985,4900,8099
|
|
20240326,100900,6531281455,4895,4910,4910,4895,1072
|
|
20240326,100800,6526032985,4890,4890,4910,4880,2696
|
|
20240326,100700,6512866590,4890,4930,4935,4890,3111
|
|
20240326,100600,6497588890,4935,4955,4975,4920,2437
|
|
20240326,100500,6485549175,4985,4865,5040,4860,10118
|
|
20240326,100400,6435551050,4870,4860,4880,4850,11690
|
|
20240326,100300,6378709230,4850,4935,4935,4850,15715
|
|
20240326,100200,6301863625,4935,5010,5010,4930,10153
|
|
20240326,100100,6251431160,5000,5030,5060,5000,5166
|
|
20240326,100000,6225468290,5030,5090,5090,5030,4862
|
|
20240326,095900,6200929760,5090,5080,5110,5070,8397
|
|
20240326,095800,6158212090,5070,5050,5090,5050,7401
|
|
20240326,095700,6120652200,5080,5030,5080,5020,2374
|
|
20240326,095600,6108669850,5020,5030,5030,4990,8311
|
|
20240326,095500,6067083300,4990,5000,5010,4990,5655
|
|
20240326,095400,6038827760,5010,5000,5010,4990,5313
|
|
20240326,095300,6012271820,5000,5030,5040,5000,3749
|
|
20240326,095200,5993426540,5020,5030,5040,5000,8620
|
|
20240326,095100,5950254680,5030,5050,5050,5010,6035
|
|
20240326,095000,5919920160,5060,5090,5090,5050,2806
|
|
20240326,094900,5905689980,5090,5050,5100,5050,3609
|
|
20240326,094800,5887416500,5060,5050,5090,5030,4559
|
|
20240326,094700,5864395350,5060,5100,5110,5050,8002
|
|
20240326,094600,5823812440,5100,5150,5150,5100,1833
|
|
20240326,094500,5814434720,5140,5170,5180,5140,4474
|
|
20240326,094400,5791344800,5180,5120,5180,5120,4684
|
|
20240326,094300,5767268720,5120,5100,5120,5090,4174
|
|
20240326,094200,5745968610,5090,5120,5120,5090,9714
|
|
20240326,094100,5696347310,5120,5150,5170,5110,8243
|
|
20240326,094000,5654056660,5150,5140,5160,5140,2355
|
|
20240326,093900,5641931480,5140,5130,5160,5130,2268
|
|
20240326,093800,5630254520,5130,5170,5170,5110,9326
|
|
20240326,093700,5582378210,5160,5240,5250,5140,23448
|
|
20240326,093600,5460281000,5250,5180,5250,5180,19031
|
|
20240326,093500,5360873160,5200,5080,5210,5060,14007
|
|
20240326,093400,5288605490,5090,5080,5090,5050,13181
|
|
20240326,093300,5221812610,5080,5200,5210,5080,19166
|
|
20240326,093200,5123170880,5200,5130,5210,5050,13102
|
|
20240326,093100,5055623600,5130,5010,5200,5010,17350
|
|
20240326,093000,4967492170,5010,5210,5220,4985,28307
|
|
20240326,092900,4824105125,5220,5220,5250,5200,14097
|
|
20240326,092800,4750598375,5210,5170,5270,5160,49225
|
|
20240326,092700,4493192265,5160,5130,5190,5130,15513
|
|
20240326,092600,4413115475,5130,5160,5190,5120,28061
|
|
20240326,092500,4268844255,5160,5210,5270,5110,42903
|
|
20240326,092400,4045924815,5210,5420,5420,5170,77515
|
|
20240326,092300,3637670415,5400,5250,5420,5240,48481
|
|
20240326,092200,3380454275,5240,5240,5240,5240,0
|
|
20240326,092100,3380454275,5240,5090,5240,5060,71892
|
|
20240326,092000,3008810075,5090,4990,5090,4950,23834
|
|
20240326,091900,2889204085,4990,5050,5060,4985,11160
|
|
20240326,091800,2833046750,5050,5020,5050,4955,16552
|
|
20240326,091700,2750192155,5000,5090,5100,4925,39294
|
|
20240326,091600,2552942980,5100,4870,5130,4870,56870
|
|
20240326,091500,2268204820,4870,5070,5140,4865,65997
|
|
20240326,091400,1939198945,5080,4890,5110,4865,108124
|
|
20240326,091300,1402293410,4890,4765,4900,4740,123086
|
|
20240326,091200,806866195,4765,4765,4765,4765,0
|
|
20240326,091100,806866195,4765,4765,4765,4765,0
|
|
20240326,091000,806866195,4765,4735,4765,4725,35677
|
|
20240326,090900,637604310,4725,4705,4735,4705,13334
|
|
20240326,090800,574624360,4705,4700,4745,4700,21270
|
|
20240326,090700,473951715,4700,4620,4735,4600,58196
|
|
20240326,090600,201678380,4600,4485,4625,4475,25316
|
|
20240326,090500,86253940,4485,4385,4520,4375,10383
|
|
20240326,090400,40023240,4385,4330,4395,4325,1635
|
|
20240326,090300,32908135,4330,4375,4375,4320,966
|
|
20240326,090200,28711990,4395,4330,4400,4310,1761
|
|
20240326,090100,21075300,4335,4335,4340,4335,669
|
|
20240326,090000,18174895,4335,4335,4360,4335,4192
|