588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184500,14916294420,9470,9470,9470,9470,15292
|
|
20240329,184400,14916294420,9470,9470,9470,9470,0
|
|
20240329,184300,14916294420,9470,9470,9470,9470,0
|
|
20240329,184200,14916294420,9470,9470,9470,9470,0
|
|
20240329,184100,14916294420,9470,9470,9470,9470,0
|
|
20240329,184000,14916294420,9470,9470,9470,9470,0
|
|
20240329,183900,14916294420,9470,9470,9470,9470,0
|
|
20240329,183800,14916294420,9470,9470,9470,9470,0
|
|
20240329,183700,14916294420,9470,9470,9470,9470,0
|
|
20240329,183600,14916294420,9470,9470,9470,9470,0
|
|
20240329,183500,14916294420,9470,9470,9470,9470,0
|
|
20240329,183400,14916294420,9470,9470,9470,9470,0
|
|
20240329,183300,14916294420,9470,9470,9470,9470,0
|
|
20240329,183200,14916294420,9470,9470,9470,9470,0
|
|
20240329,183100,14916294420,9470,9470,9470,9470,0
|
|
20240329,183000,14916294420,9470,9470,9470,9470,0
|
|
20240329,182900,14916294420,9470,9470,9470,9470,0
|
|
20240329,182800,14916294420,9470,9470,9470,9470,0
|
|
20240329,182700,14916294420,9470,9470,9470,9470,0
|
|
20240329,182600,14916294420,9470,9470,9470,9470,0
|
|
20240329,182500,14916294420,9470,9470,9470,9470,0
|
|
20240329,182400,14916294420,9470,9470,9470,9470,0
|
|
20240329,182300,14916294420,9470,9470,9470,9470,0
|
|
20240329,182200,14916294420,9470,9470,9470,9470,0
|
|
20240329,182100,14916294420,9470,9470,9470,9470,0
|
|
20240329,182000,14916294420,9470,9470,9470,9470,0
|
|
20240329,181900,14916294420,9470,9470,9470,9470,0
|
|
20240329,181800,14916294420,9470,9470,9470,9470,0
|
|
20240329,181700,14916294420,9470,9470,9470,9470,0
|
|
20240329,181600,14916294420,9470,9470,9470,9470,0
|
|
20240329,181500,14916294420,9470,9470,9470,9470,15292
|
|
20240329,181400,14916294420,9470,9470,9470,9470,0
|
|
20240329,181300,14916294420,9470,9470,9470,9470,0
|
|
20240329,181200,14916294420,9470,9470,9470,9470,0
|
|
20240329,181100,14916294420,9470,9470,9470,9470,0
|
|
20240329,181000,14916294420,9470,9470,9470,9470,0
|
|
20240329,180900,14916294420,9470,9470,9470,9470,0
|
|
20240329,180800,14916294420,9470,9470,9470,9470,0
|
|
20240329,180700,14916294420,9470,9470,9470,9470,0
|
|
20240329,180600,14916294420,9470,9470,9470,9470,0
|
|
20240329,180500,14916294420,9470,9470,9470,9470,0
|
|
20240329,180400,14916294420,9470,9470,9470,9470,0
|
|
20240329,180300,14916294420,9470,9470,9470,9470,0
|
|
20240329,180200,14916294420,9470,9470,9470,9470,0
|
|
20240329,180100,14916294420,9470,9470,9470,9470,0
|
|
20240329,180000,14916294420,9470,9470,9470,9470,0
|
|
20240329,175900,14916294420,9470,9470,9470,9470,0
|
|
20240329,175800,14916294420,9470,9470,9470,9470,0
|
|
20240329,175700,14916294420,9470,9470,9470,9470,0
|
|
20240329,175600,14916294420,9470,9470,9470,9470,0
|
|
20240329,175500,14916294420,9470,9470,9470,9470,0
|
|
20240329,175400,14916294420,9470,9470,9470,9470,0
|
|
20240329,175300,14916294420,9470,9470,9470,9470,0
|
|
20240329,175200,14916294420,9470,9470,9470,9470,0
|
|
20240329,175100,14916294420,9470,9470,9470,9470,0
|
|
20240329,175000,14916294420,9470,9470,9470,9470,0
|
|
20240329,174900,14916294420,9470,9470,9470,9470,0
|
|
20240329,174800,14916294420,9470,9470,9470,9470,0
|
|
20240329,174700,14916294420,9470,9470,9470,9470,0
|
|
20240329,174600,14916294420,9470,9470,9470,9470,0
|
|
20240329,174500,14916294420,9470,9470,9470,9470,15292
|
|
20240329,174400,14916294420,9470,9470,9470,9470,0
|
|
20240329,174300,14916294420,9470,9470,9470,9470,0
|
|
20240329,174200,14916294420,9470,9470,9470,9470,0
|
|
20240329,174100,14916294420,9470,9470,9470,9470,0
|
|
20240329,174000,14916294420,9470,9470,9470,9470,0
|
|
20240329,173900,14916294420,9470,9470,9470,9470,0
|
|
20240329,173800,14916294420,9470,9470,9470,9470,0
|
|
20240329,173700,14916294420,9470,9470,9470,9470,0
|
|
20240329,173600,14916294420,9470,9470,9470,9470,0
|
|
20240329,173500,14916294420,9470,9470,9470,9470,0
|
|
20240329,173400,14916294420,9470,9470,9470,9470,0
|
|
20240329,173300,14916294420,9470,9470,9470,9470,0
|
|
20240329,173200,14916294420,9470,9470,9470,9470,0
|
|
20240329,173100,14916294420,9470,9470,9470,9470,0
|
|
20240329,173000,14916294420,9470,9470,9470,9470,0
|
|
20240329,172900,14916294420,9470,9470,9470,9470,0
|
|
20240329,172800,14916294420,9470,9470,9470,9470,0
|
|
20240329,172700,14916294420,9470,9470,9470,9470,0
|
|
20240329,172600,14916294420,9470,9470,9470,9470,0
|
|
20240329,172500,14916294420,9470,9470,9470,9470,0
|
|
20240329,172400,14916294420,9470,9470,9470,9470,0
|
|
20240329,172300,14916294420,9470,9470,9470,9470,0
|
|
20240329,172200,14916294420,9470,9470,9470,9470,0
|
|
20240329,172100,14916294420,9470,9470,9470,9470,0
|
|
20240329,172000,14916294420,9470,9470,9470,9470,0
|
|
20240329,171900,14916294420,9470,9470,9470,9470,0
|
|
20240329,171800,14916294420,9470,9470,9470,9470,0
|
|
20240329,171700,14916294420,9470,9470,9470,9470,0
|
|
20240329,171600,14916294420,9470,9470,9470,9470,0
|
|
20240329,171500,14916294420,9470,9470,9470,9470,15292
|
|
20240329,171400,14916294420,9470,9470,9470,9470,0
|
|
20240329,171300,14916294420,9470,9470,9470,9470,0
|
|
20240329,171200,14916294420,9470,9470,9470,9470,0
|
|
20240329,171100,14916294420,9470,9470,9470,9470,0
|
|
20240329,171000,14916294420,9470,9470,9470,9470,0
|
|
20240329,170900,14916294420,9470,9470,9470,9470,0
|
|
20240329,170800,14916294420,9470,9470,9470,9470,0
|
|
20240329,170700,14916294420,9470,9470,9470,9470,0
|
|
20240329,170600,14916294420,9470,9470,9470,9470,0
|
|
20240329,170500,14916294420,9470,9470,9470,9470,0
|
|
20240329,170400,14916294420,9470,9470,9470,9470,0
|
|
20240329,170300,14916294420,9470,9470,9470,9470,0
|
|
20240329,170200,14916294420,9470,9470,9470,9470,0
|
|
20240329,170100,14916294420,9470,9470,9470,9470,0
|
|
20240329,170000,14916294420,9470,9470,9470,9470,0
|
|
20240329,165900,14916294420,9470,9470,9470,9470,0
|
|
20240329,165800,14916294420,9470,9470,9470,9470,0
|
|
20240329,165700,14916294420,9470,9470,9470,9470,0
|
|
20240329,165600,14916294420,9470,9470,9470,9470,0
|
|
20240329,165500,14916294420,9470,9470,9470,9470,0
|
|
20240329,165400,14916294420,9470,9470,9470,9470,0
|
|
20240329,165300,14916294420,9470,9470,9470,9470,0
|
|
20240329,165200,14916294420,9470,9470,9470,9470,0
|
|
20240329,165100,14916294420,9470,9470,9470,9470,0
|
|
20240329,165000,14916294420,9470,9470,9470,9470,0
|
|
20240329,164900,14916294420,9470,9470,9470,9470,0
|
|
20240329,164800,14916294420,9470,9470,9470,9470,0
|
|
20240329,164700,14916294420,9470,9470,9470,9470,0
|
|
20240329,164600,14916294420,9470,9470,9470,9470,0
|
|
20240329,164500,14916294420,9470,9470,9470,9470,15292
|
|
20240329,164400,14916294420,9470,9470,9470,9470,0
|
|
20240329,164300,14916294420,9470,9470,9470,9470,0
|
|
20240329,164200,14916294420,9470,9470,9470,9470,0
|
|
20240329,164100,14916294420,9470,9470,9470,9470,0
|
|
20240329,164000,14916294420,9470,9470,9470,9470,0
|
|
20240329,163900,14916294420,9470,9470,9470,9470,0
|
|
20240329,163800,14916294420,9470,9470,9470,9470,0
|
|
20240329,163700,14916294420,9470,9470,9470,9470,0
|
|
20240329,163600,14916294420,9470,9470,9470,9470,0
|
|
20240329,163500,14916294420,9470,9470,9470,9470,0
|
|
20240329,163400,14916294420,9470,9470,9470,9470,0
|
|
20240329,163300,14916294420,9470,9470,9470,9470,0
|
|
20240329,163200,14916294420,9470,9470,9470,9470,0
|
|
20240329,163100,14916294420,9470,9470,9470,9470,0
|
|
20240329,163000,14916294420,9470,9470,9470,9470,0
|
|
20240329,162900,14916294420,9470,9470,9470,9470,0
|
|
20240329,162800,14916294420,9470,9470,9470,9470,0
|
|
20240329,162700,14916294420,9470,9470,9470,9470,0
|
|
20240329,162600,14916294420,9470,9470,9470,9470,0
|
|
20240329,162500,14916294420,9470,9470,9470,9470,0
|
|
20240329,162400,14916294420,9470,9470,9470,9470,0
|
|
20240329,162300,14916294420,9470,9470,9470,9470,0
|
|
20240329,162200,14916294420,9470,9470,9470,9470,0
|
|
20240329,162100,14916294420,9470,9470,9470,9470,0
|
|
20240329,162000,14916294420,9470,9470,9470,9470,0
|
|
20240329,161900,14916294420,9470,9470,9470,9470,0
|
|
20240329,161800,14916294420,9470,9470,9470,9470,0
|
|
20240329,161700,14916294420,9470,9470,9470,9470,0
|
|
20240329,161600,14916294420,9470,9470,9470,9470,0
|
|
20240329,161500,14916294420,9470,9470,9470,9470,15292
|
|
20240329,161400,14916294420,9470,9470,9470,9470,0
|
|
20240329,161300,14916294420,9470,9470,9470,9470,0
|
|
20240329,161200,14916294420,9470,9470,9470,9470,0
|
|
20240329,161100,14916294420,9470,9470,9470,9470,0
|
|
20240329,161000,14916294420,9470,9470,9470,9470,0
|
|
20240329,160900,14916294420,9470,9470,9470,9470,0
|
|
20240329,160800,14916294420,9470,9470,9470,9470,0
|
|
20240329,160700,14916294420,9470,9470,9470,9470,0
|
|
20240329,160600,14916294420,9470,9470,9470,9470,0
|
|
20240329,160500,14916294420,9470,9470,9470,9470,0
|
|
20240329,160400,14916294420,9470,9470,9470,9470,0
|
|
20240329,160300,14916294420,9470,9470,9470,9470,0
|
|
20240329,160200,14916294420,9470,9470,9470,9470,0
|
|
20240329,160100,14916294420,9470,9470,9470,9470,0
|
|
20240329,160000,14916294420,9470,9470,9470,9470,0
|
|
20240329,155900,14916294420,9470,9470,9470,9470,0
|
|
20240329,155800,14916294420,9470,9470,9470,9470,0
|
|
20240329,155700,14916294420,9470,9470,9470,9470,0
|
|
20240329,155600,14916294420,9470,9470,9470,9470,0
|
|
20240329,155500,14916294420,9470,9470,9470,9470,0
|
|
20240329,155400,14916294420,9470,9470,9470,9470,0
|
|
20240329,155300,14916294420,9470,9470,9470,9470,0
|
|
20240329,155200,14916294420,9470,9470,9470,9470,0
|
|
20240329,155100,14916294420,9470,9470,9470,9470,0
|
|
20240329,155000,14916294420,9470,9470,9470,9470,0
|
|
20240329,154900,14916294420,9470,9470,9470,9470,0
|
|
20240329,154800,14916294420,9470,9470,9470,9470,0
|
|
20240329,154700,14916294420,9470,9470,9470,9470,0
|
|
20240329,154600,14916294420,9470,9470,9470,9470,0
|
|
20240329,154500,14916294420,9470,9470,9470,9470,15292
|
|
20240329,154400,14916294420,9470,9470,9470,9470,0
|
|
20240329,154300,14916294420,9470,9470,9470,9470,0
|
|
20240329,154200,14916294420,9470,9470,9470,9470,0
|
|
20240329,154100,14916294420,9470,9470,9470,9470,0
|
|
20240329,154000,14916294420,9470,9470,9470,9470,0
|
|
20240329,153900,14916294420,9470,9470,9470,9470,0
|
|
20240329,153800,14916294420,9470,9470,9470,9470,0
|
|
20240329,153700,14916294420,9470,9470,9470,9470,0
|
|
20240329,153600,14916294420,9470,9470,9470,9470,0
|
|
20240329,153500,14916294420,9470,9470,9470,9470,0
|
|
20240329,153400,14916294420,9470,9470,9470,9470,0
|
|
20240329,153300,14916294420,9470,9470,9470,9470,0
|
|
20240329,153200,14916294420,9470,9470,9470,9470,0
|
|
20240329,153100,14916294420,9470,9470,9470,9470,0
|
|
20240329,153000,14916294420,9470,9470,9470,9470,15292
|
|
20240329,152900,14771479180,9530,9530,9530,9530,0
|
|
20240329,152800,14771479180,9530,9530,9530,9530,0
|
|
20240329,152700,14771479180,9530,9530,9530,9530,0
|
|
20240329,152600,14771479180,9530,9530,9530,9530,0
|
|
20240329,152500,14771479180,9530,9530,9530,9530,0
|
|
20240329,152400,14771479180,9530,9530,9530,9530,0
|
|
20240329,152300,14771479180,9530,9530,9530,9530,0
|
|
20240329,152200,14771479180,9530,9530,9530,9530,0
|
|
20240329,152100,14771479180,9530,9530,9530,9530,0
|
|
20240329,152000,14771479180,9530,9530,9530,9530,0
|
|
20240329,151900,14771479180,9530,9470,9530,9450,3345
|
|
20240329,151800,14739798310,9480,9530,9530,9480,1943
|
|
20240329,151700,14721331710,9550,9540,9550,9500,4368
|
|
20240329,151600,14679729930,9550,9540,9550,9540,1316
|
|
20240329,151500,14667174610,9540,9520,9540,9520,1623
|
|
20240329,151400,14651708970,9530,9510,9530,9510,2850
|
|
20240329,151300,14624582460,9520,9530,9530,9500,1921
|
|
20240329,151200,14606310420,9530,9500,9530,9500,534
|
|
20240329,151100,14601228690,9500,9480,9520,9480,687
|
|
20240329,151000,14594702640,9480,9510,9540,9410,8619
|
|
20240329,150900,14513057860,9510,9530,9540,9510,1266
|
|
20240329,150800,14501003100,9530,9540,9550,9530,813
|
|
20240329,150700,14493250210,9530,9540,9550,9530,1326
|
|
20240329,150600,14480604740,9540,9480,9540,9480,25790
|
|
20240329,150500,14235626890,9480,9480,9490,9470,1281
|
|
20240329,150400,14223485760,9470,9480,9490,9470,553
|
|
20240329,150300,14218246000,9460,9470,9470,9450,710
|
|
20240329,150200,14211531610,9450,9480,9490,9450,1365
|
|
20240329,150100,14198593460,9480,9490,9500,9470,1058
|
|
20240329,150000,14188555830,9490,9460,9490,9440,3558
|
|
20240329,145900,14154895470,9450,9480,9480,9450,2069
|
|
20240329,145800,14135316610,9470,9490,9490,9460,912
|
|
20240329,145700,14126673640,9490,9520,9520,9490,1322
|
|
20240329,145600,14114116140,9500,9510,9520,9500,425
|
|
20240329,145500,14110076590,9500,9480,9500,9470,14046
|
|
20240329,145400,13976704250,9470,9460,9470,9460,1576
|
|
20240329,145300,13961780550,9460,9470,9480,9460,818
|
|
20240329,145200,13954032860,9480,9460,9480,9460,971
|
|
20240329,145100,13944837640,9460,9480,9480,9460,272
|
|
20240329,145000,13942259370,9480,9500,9500,9480,191
|
|
20240329,144900,13940446580,9470,9500,9500,9430,6832
|
|
20240329,144800,13875843610,9490,9490,9490,9470,638
|
|
20240329,144700,13869794820,9490,9470,9500,9470,1323
|
|
20240329,144600,13857247660,9470,9480,9480,9470,1478
|
|
20240329,144500,13843242480,9480,9500,9500,9480,664
|
|
20240329,144400,13836942490,9500,9500,9500,9490,418
|
|
20240329,144300,13832973710,9500,9500,9500,9460,935
|
|
20240329,144200,13824108300,9510,9550,9560,9500,6174
|
|
20240329,144100,13765305240,9570,9510,9570,9500,7047
|
|
20240329,144000,13698151460,9520,9480,9520,9470,281
|
|
20240329,143900,13695481100,9460,9470,9520,9460,806
|
|
20240329,143800,13687842980,9470,9460,9470,9430,11400
|
|
20240329,143700,13579909490,9460,9470,9480,9440,1689
|
|
20240329,143600,13563957820,9510,9470,9520,9460,561
|
|
20240329,143500,13558632940,9540,9510,9540,9440,6138
|
|
20240329,143400,13500525880,9510,9550,9550,9510,5465
|
|
20240329,143300,13448518060,9540,9580,9590,9540,1999
|
|
20240329,143200,13429409060,9590,9600,9610,9590,2327
|
|
20240329,143100,13407075490,9600,9610,9610,9590,358
|
|
20240329,143000,13403637610,9610,9610,9620,9600,4711
|
|
20240329,142900,13358387180,9610,9620,9620,9600,778
|
|
20240329,142800,13350906630,9620,9590,9620,9570,2109
|
|
20240329,142700,13330653480,9580,9600,9620,9570,1834
|
|
20240329,142600,13313066730,9600,9570,9600,9570,6983
|
|
20240329,142500,13246180000,9570,9560,9570,9550,1034
|
|
20240329,142400,13236290620,9550,9540,9550,9540,2123
|
|
20240329,142300,13216017430,9550,9580,9580,9550,3048
|
|
20240329,142200,13186888900,9580,9620,9620,9580,2521
|
|
20240329,142100,13162708840,9620,9640,9650,9560,7946
|
|
20240329,142000,13086289340,9640,9540,9650,9540,2235
|
|
20240329,141900,13064793550,9550,9600,9640,9520,7951
|
|
20240329,141800,12988504150,9600,9560,9630,9560,10911
|
|
20240329,141700,12883887530,9560,9480,9560,9470,5446
|
|
20240329,141600,12832035850,9480,9530,9530,9480,3384
|
|
20240329,141500,12799869690,9540,9490,9550,9490,6972
|
|
20240329,141400,12733474000,9480,9470,9500,9450,6544
|
|
20240329,141300,12671446890,9490,9470,9510,9460,11386
|
|
20240329,141200,12563392560,9440,9420,9490,9420,6868
|
|
20240329,141100,12498517170,9420,9350,9420,9350,7293
|
|
20240329,141000,12429964690,9350,9370,9430,9350,11851
|
|
20240329,140900,12318574050,9350,9270,9350,9220,21311
|
|
20240329,140800,12120674500,9270,9240,9270,9180,11316
|
|
20240329,140700,12016296420,9250,9130,9260,9060,23630
|
|
20240329,140600,11800638510,9140,9340,9430,9140,25721
|
|
20240329,140500,11562931940,9340,9210,9340,9000,47427
|
|
20240329,140400,11126830170,9210,9470,9470,9200,38794
|
|
20240329,140300,10763660240,9470,9430,9520,9430,7644
|
|
20240329,140200,10691505980,9430,9520,9550,9410,31771
|
|
20240329,140100,10390757190,9520,9530,9560,9520,5379
|
|
20240329,140000,10339508890,9520,9540,9580,9520,9632
|
|
20240329,135900,10247637420,9520,9550,9570,9510,15288
|
|
20240329,135800,10101841790,9550,9510,9550,9500,17094
|
|
20240329,135700,9939338460,9550,9670,9680,9500,41401
|
|
20240329,135600,9542609280,9670,9690,9690,9660,4667
|
|
20240329,135500,9497473280,9690,9740,9740,9680,5753
|
|
20240329,135400,9441679020,9730,9710,9780,9700,1367
|
|
20240329,135300,9428365380,9730,9650,9730,9650,5224
|
|
20240329,135200,9377820860,9660,9680,9680,9650,5825
|
|
20240329,135100,9321548540,9660,9690,9690,9650,18715
|
|
20240329,135000,9140563530,9700,9720,9740,9690,6200
|
|
20240329,134900,9080405800,9710,9740,9740,9700,6598
|
|
20240329,134800,9016353170,9720,9750,9760,9710,7553
|
|
20240329,134700,8942867380,9760,9780,9780,9750,1381
|
|
20240329,134600,8929389380,9760,9790,9790,9750,3593
|
|
20240329,134500,8894297080,9790,9780,9810,9780,1538
|
|
20240329,134400,8879225870,9800,9780,9810,9750,2367
|
|
20240329,134300,8856102970,9780,9830,9840,9780,7442
|
|
20240329,134200,8783184560,9830,9840,9850,9810,2567
|
|
20240329,134100,8757970680,9860,9860,9860,9830,726
|
|
20240329,134000,8750828970,9840,9840,9860,9830,998
|
|
20240329,133900,8741017530,9840,9840,9860,9820,2237
|
|
20240329,133800,8719034440,9840,9820,9870,9820,1360
|
|
20240329,133700,8705671840,9870,9870,9880,9830,971
|
|
20240329,133600,8696119950,9870,9880,9880,9830,2288
|
|
20240329,133500,8673607270,9890,9880,9890,9850,577
|
|
20240329,133400,8667910460,9880,9870,9880,9860,1086
|
|
20240329,133300,8657191640,9830,9850,9890,9830,2214
|
|
20240329,133200,8635402150,9890,9870,9900,9850,3101
|
|
20240329,133100,8604809260,9900,9900,9900,9860,388
|
|
20240329,133000,8600976090,9880,9900,9900,9880,268
|
|
20240329,132900,8598327000,9880,9890,9900,9880,1184
|
|
20240329,132800,8586605980,9880,9890,9890,9860,1300
|
|
20240329,132700,8573771510,9900,9890,9900,9880,57
|
|
20240329,132600,8573207760,9890,9890,9890,9860,319
|
|
20240329,132500,8570054190,9890,9890,9900,9870,303
|
|
20240329,132400,8567061620,9890,9900,9910,9890,1927
|
|
20240329,132300,8547982210,9890,9880,9900,9850,3445
|
|
20240329,132200,8514008310,9880,9890,9890,9880,648
|
|
20240329,132100,8507604620,9850,9840,9860,9830,1739
|
|
20240329,132000,8490477000,9840,9870,9880,9810,16946
|
|
20240329,131900,8323625820,9880,9900,9910,9880,12637
|
|
20240329,131800,8198562330,9910,9960,9960,9900,5055
|
|
20240329,131700,8148417100,9960,9960,9970,9940,2260
|
|
20240329,131600,8125929790,9960,9960,9960,9960,217
|
|
20240329,131500,8123768470,9960,9960,9960,9960,8
|
|
20240329,131400,8123688790,9950,9960,9970,9950,881
|
|
20240329,131300,8114913080,9970,9970,9970,9960,562
|
|
20240329,131200,8109311530,9970,9970,9970,9970,112
|
|
20240329,131100,8108194890,9970,9970,9970,9960,440
|
|
20240329,131000,8103810590,9970,9980,9980,9950,2095
|
|
20240329,130900,8082960000,9970,9980,9980,9970,446
|
|
20240329,130800,8078509630,10000,10000,10000,10000,31
|
|
20240329,130700,8078199630,10000,10000,10000,10000,0
|
|
20240329,130600,8078199630,10000,9980,10010,9980,571
|
|
20240329,130500,8072499990,9990,9990,9990,9980,2323
|
|
20240329,130400,8049294410,9990,10000,10000,9990,517
|
|
20240329,130300,8044128490,10000,9990,10000,9990,359
|
|
20240329,130200,8040538890,10000,10000,10010,10000,1841
|
|
20240329,130100,8022128780,10000,10020,10030,10000,721
|
|
20240329,130000,8014904770,10030,10020,10030,10020,21
|
|
20240329,125900,8014694340,10030,10010,10030,10010,127
|
|
20240329,125800,8013421750,10020,10020,10020,10010,186
|
|
20240329,125700,8011558330,10010,10010,10020,10000,301
|
|
20240329,125600,8008545830,10000,10000,10000,10000,506
|
|
20240329,125500,8003485830,10000,10030,10030,10000,993
|
|
20240329,125400,7993547280,10030,10040,10040,10010,1361
|
|
20240329,125300,7979897190,10040,10010,10040,10010,2643
|
|
20240329,125200,7953388610,10010,10010,10010,10010,60
|
|
20240329,125100,7952788010,10010,10030,10030,10010,682
|
|
20240329,125000,7945954150,10030,10000,10030,10000,2075
|
|
20240329,124900,7925184830,10000,10000,10010,10000,553
|
|
20240329,124800,7919653880,10010,10000,10010,10000,470
|
|
20240329,124700,7914953870,10000,10000,10000,9990,132
|
|
20240329,124600,7913634960,10000,10000,10000,10000,371
|
|
20240329,124500,7909924960,9990,9980,9990,9980,377
|
|
20240329,124400,7906158740,9980,9980,9990,9980,224
|
|
20240329,124300,7903923210,9980,9980,9980,9970,1507
|
|
20240329,124200,7888894120,9970,9960,9970,9960,565
|
|
20240329,124100,7883266270,9980,9980,9980,9970,1198
|
|
20240329,124000,7871318740,9990,10010,10010,9990,2016
|
|
20240329,123900,7851157100,10010,10020,10020,10010,178
|
|
20240329,123800,7849373740,10020,10020,10030,10020,592
|
|
20240329,123700,7843441790,10020,10000,10020,10000,517
|
|
20240329,123600,7838264070,10000,10010,10020,10000,472
|
|
20240329,123500,7833540840,10010,9950,10010,9940,14360
|
|
20240329,123400,7690235290,9950,9940,9950,9940,379
|
|
20240329,123300,7686464440,9950,9950,9950,9940,986
|
|
20240329,123200,7676660810,9940,9950,9960,9940,1418
|
|
20240329,123100,7662557060,9950,9960,9960,9950,492
|
|
20240329,123000,7657660660,9970,9980,9980,9950,398
|
|
20240329,122900,7653697720,9970,9980,9980,9950,569
|
|
20240329,122800,7648031110,9950,9970,9980,9950,705
|
|
20240329,122700,7641010630,9980,9980,9980,9960,312
|
|
20240329,122600,7637902870,9970,9970,9980,9970,395
|
|
20240329,122500,7633964690,9970,9970,9980,9960,370
|
|
20240329,122400,7630273670,9970,9960,9980,9950,2677
|
|
20240329,122300,7603564570,9980,9970,9980,9960,302
|
|
20240329,122200,7600553990,9970,9970,9970,9970,990
|
|
20240329,122100,7590683690,9980,9970,9980,9970,338
|
|
20240329,122000,7587311180,9970,9970,9970,9950,1118
|
|
20240329,121900,7576176820,9980,9970,9980,9970,152
|
|
20240329,121800,7574660890,9980,9970,9980,9960,2006
|
|
20240329,121700,7554651210,9960,9950,9960,9950,510
|
|
20240329,121600,7549572510,9960,9950,9960,9940,348
|
|
20240329,121500,7546107900,9950,9950,9950,9950,230
|
|
20240329,121400,7543819400,9940,9940,9940,9940,271
|
|
20240329,121300,7541125660,9940,9940,9940,9940,419
|
|
20240329,121200,7536960800,9940,9940,9940,9940,51
|
|
20240329,121100,7536453860,9940,9960,9960,9940,1332
|
|
20240329,121000,7523202440,9960,9950,9960,9950,1541
|
|
20240329,120900,7507863390,9950,9940,9950,9940,1865
|
|
20240329,120800,7489309730,9940,9910,9950,9900,781
|
|
20240329,120700,7481568350,9910,9950,9950,9900,2254
|
|
20240329,120600,7459229800,9960,9960,9960,9960,5
|
|
20240329,120500,7459180000,9930,9940,9940,9930,611
|
|
20240329,120400,7453106810,9940,9940,9940,9940,0
|
|
20240329,120300,7453106810,9940,9930,9960,9930,541
|
|
20240329,120200,7447734250,9970,9920,9970,9920,417
|
|
20240329,120100,7443597310,9920,9920,9980,9920,850
|
|
20240329,120000,7435147660,9920,9920,9920,9920,836
|
|
20240329,115900,7426854540,9920,9940,9990,9920,638
|
|
20240329,115800,7420519990,9940,10000,10000,9940,457
|
|
20240329,115700,7415968170,10000,9930,10010,9930,10432
|
|
20240329,115600,7311796700,9900,9890,9950,9890,391
|
|
20240329,115500,7307927830,9890,9930,9930,9890,2845
|
|
20240329,115400,7279765130,9940,9940,9950,9940,1049
|
|
20240329,115300,7269338020,9950,9950,9950,9950,0
|
|
20240329,115200,7269338020,9950,9920,9950,9910,864
|
|
20240329,115100,7260758090,9910,9910,9960,9910,493
|
|
20240329,115000,7255869260,9960,9960,9960,9900,5265
|
|
20240329,114900,7203639860,9960,9970,9970,9960,38
|
|
20240329,114800,7203261200,9970,9960,9980,9960,435
|
|
20240329,114700,7198924500,10000,10000,10000,9990,40
|
|
20240329,114600,7198524580,9990,10000,10000,9990,123
|
|
20240329,114500,7197295780,9960,9950,9980,9950,2755
|
|
20240329,114400,7169837100,9960,9960,9960,9950,1107
|
|
20240329,114300,7158817430,9960,9950,9960,9940,222
|
|
20240329,114200,7156607560,9940,9960,9960,9930,319
|
|
20240329,114100,7153433610,9960,9930,9960,9930,570
|
|
20240329,114000,7147759710,9950,9950,9960,9940,803
|
|
20240329,113900,7139768470,9950,9950,9950,9940,172
|
|
20240329,113800,7138057080,9940,9930,9940,9920,1833
|
|
20240329,113700,7119866010,9940,9940,9940,9940,255
|
|
20240329,113600,7117331310,9940,9950,9950,9940,1013
|
|
20240329,113500,7107257090,9930,9940,9960,9930,1279
|
|
20240329,113400,7094543200,9930,9930,9950,9930,951
|
|
20240329,113300,7085091750,9930,9960,9970,9930,581
|
|
20240329,113200,7079317050,9960,9950,9980,9950,296
|
|
20240329,113100,7076371290,9950,9960,9960,9940,556
|
|
20240329,113000,7070842710,9950,9980,9980,9950,352
|
|
20240329,112900,7067338390,9930,9950,9950,9930,149
|
|
20240329,112800,7065856070,9950,9940,9950,9940,365
|
|
20240329,112700,7062227620,9930,9940,9940,9920,204
|
|
20240329,112600,7060200020,9930,9910,9940,9910,522
|
|
20240329,112500,7055016630,9930,9910,9930,9900,114
|
|
20240329,112400,7053886580,9920,9930,9930,9920,345
|
|
20240329,112300,7050464150,9930,9930,9940,9930,2204
|
|
20240329,112200,7028556970,9930,9940,9940,9890,5725
|
|
20240329,112100,6971840850,9910,9940,9940,9910,3072
|
|
20240329,112000,6941383130,9930,9930,9940,9930,477
|
|
20240329,111900,6936646460,9930,9920,9940,9920,1320
|
|
20240329,111800,6923550390,9940,9920,9940,9920,889
|
|
20240329,111700,6914723970,9920,9940,9940,9920,3451
|
|
20240329,111600,6880458800,9940,9940,9960,9940,560
|
|
20240329,111500,6874890350,9970,9950,9970,9940,925
|
|
20240329,111400,6865687670,9970,9940,9970,9940,306
|
|
20240329,111300,6862638940,9960,9940,9960,9940,1122
|
|
20240329,111200,6851471780,9940,9940,9950,9940,930
|
|
20240329,111100,6842221730,9940,9960,9960,9940,2322
|
|
20240329,111000,6819111190,9960,9980,9990,9960,560
|
|
20240329,110900,6813525510,9970,9970,10000,9960,1306
|
|
20240329,110800,6800514210,10000,9990,10000,9960,208
|
|
20240329,110700,6798439500,9970,9960,9970,9950,2791
|
|
20240329,110600,6770638670,9960,9980,10000,9960,1435
|
|
20240329,110500,6756329240,9980,9980,10010,9980,891
|
|
20240329,110400,6747437030,9980,10010,10010,9980,1160
|
|
20240329,110300,6735837980,10020,10070,10080,10020,7658
|
|
20240329,110200,6658862540,10070,10100,10100,10070,1736
|
|
20240329,110100,6641331550,10100,10060,10100,10060,3369
|
|
20240329,110000,6607352130,10080,10080,10090,10060,3411
|
|
20240329,105900,6572972310,10080,10070,10080,10070,1572
|
|
20240329,105800,6557142150,10070,10050,10070,10010,10449
|
|
20240329,105700,6452039180,10050,10020,10050,10000,2168
|
|
20240329,105600,6430275160,10020,10020,10020,10010,407
|
|
20240329,105500,6426198870,10020,10040,10040,10020,635
|
|
20240329,105400,6419829490,10020,10040,10040,10020,213
|
|
20240329,105300,6417695190,10050,10050,10050,10030,753
|
|
20240329,105200,6410127620,10060,10020,10060,10010,1921
|
|
20240329,105100,6390823480,10030,10020,10040,10010,857
|
|
20240329,105000,6382232370,10020,10030,10040,10020,769
|
|
20240329,104900,6374516580,10040,10030,10040,10030,678
|
|
20240329,104800,6367713990,10030,10000,10030,10000,3916
|
|
20240329,104700,6328534350,9990,10000,10000,9990,27
|
|
20240329,104600,6328264370,10000,10000,10000,10000,100
|
|
20240329,104500,6327264370,10000,10000,10000,10000,151
|
|
20240329,104400,6325754370,10000,9980,10000,9950,340
|
|
20240329,104300,6322358780,9980,9940,9980,9940,188
|
|
20240329,104200,6320489380,9940,9990,9990,9940,2279
|
|
20240329,104100,6297795610,9990,9980,10000,9980,1217
|
|
20240329,104000,6285645840,9970,9960,9980,9940,1486
|
|
20240329,103900,6270859560,9960,9990,9990,9950,1390
|
|
20240329,103800,6257006740,9970,9970,9990,9960,459
|
|
20240329,103700,6252431670,9970,9960,9970,9960,564
|
|
20240329,103600,6246813620,9980,9960,9980,9950,296
|
|
20240329,103500,6243863550,9960,9990,9990,9950,6062
|
|
20240329,103400,6183408370,9990,9990,10000,9990,662
|
|
20240329,103300,6176788960,9990,9990,10000,9990,974
|
|
20240329,103200,6167057950,10010,10000,10010,9990,1834
|
|
20240329,103100,6148726110,10000,9990,10010,9990,480
|
|
20240329,103000,6143923620,10010,10030,10040,9990,1097
|
|
20240329,102900,6132949190,10030,10030,10040,10010,216
|
|
20240329,102800,6130783610,10030,10020,10030,10010,1394
|
|
20240329,102700,6116827200,10020,10020,10020,10000,2158
|
|
20240329,102600,6095239470,10020,10050,10050,10020,567
|
|
20240329,102500,6089548230,10050,10060,10060,10010,1532
|
|
20240329,102400,6074183260,10060,10060,10060,10030,389
|
|
20240329,102300,6070273220,10070,10060,10070,10060,940
|
|
20240329,102200,6060808450,10050,10060,10070,10050,136
|
|
20240329,102100,6059440320,10040,10060,10070,10040,2355
|
|
20240329,102000,6035759050,10060,10050,10060,10030,2514
|
|
20240329,101900,6010483730,10040,10020,10040,10020,576
|
|
20240329,101800,6004700830,10000,9990,10030,9990,803
|
|
20240329,101700,5996673590,9990,9990,10040,9980,732
|
|
20240329,101600,5989365190,9990,10000,10010,9990,1659
|
|
20240329,101500,5972778780,10020,10020,10020,10000,1053
|
|
20240329,101400,5962245250,10040,10010,10050,10000,2401
|
|
20240329,101300,5938214160,10010,10040,10050,10010,2576
|
|
20240329,101200,5912403190,10020,10050,10050,10020,517
|
|
20240329,101100,5907213660,10050,10040,10050,10020,2019
|
|
20240329,101000,5886961780,10040,10040,10070,10040,2537
|
|
20240329,100900,5861479790,10040,10050,10070,10040,1092
|
|
20240329,100800,5850503510,10050,10080,10080,10050,760
|
|
20240329,100700,5842857000,10080,10060,10090,10050,3590
|
|
20240329,100600,5806720490,10060,10060,10070,10060,1094
|
|
20240329,100500,5795711920,10070,10080,10080,10070,727
|
|
20240329,100400,5788388560,10050,10060,10090,10050,3083
|
|
20240329,100300,5757367390,10060,10100,10100,10060,1568
|
|
20240329,100200,5741567040,10070,10090,10110,10070,6297
|
|
20240329,100100,5678106170,10070,10060,10080,10060,928
|
|
20240329,100000,5668762550,10040,10040,10060,10040,1071
|
|
20240329,095900,5657997140,10080,10090,10110,10040,2406
|
|
20240329,095800,5633774090,10110,10160,10160,10080,12032
|
|
20240329,095700,5511895180,10160,10120,10160,10110,7154
|
|
20240329,095600,5439335960,10120,10090,10120,10080,2029
|
|
20240329,095500,5418855470,10090,10080,10090,10080,2002
|
|
20240329,095400,5398667380,10080,10030,10100,10030,1425
|
|
20240329,095300,5384300600,10030,10050,10060,10030,3670
|
|
20240329,095200,5347436430,10060,10090,10130,10060,10446
|
|
20240329,095100,5241794830,10100,10030,10120,10020,13109
|
|
20240329,095000,5109754830,10020,10030,10060,10020,1783
|
|
20240329,094900,5091865230,10020,10010,10020,10010,551
|
|
20240329,094800,5086348960,10050,10040,10060,10000,4594
|
|
20240329,094700,5040320710,10050,10040,10060,10040,1110
|
|
20240329,094600,5029162400,10040,10070,10070,10040,3548
|
|
20240329,094500,4993503830,10070,9960,10070,9950,15075
|
|
20240329,094400,4842537960,9960,9950,9980,9950,1610
|
|
20240329,094300,4826505380,9960,9970,9970,9950,620
|
|
20240329,094200,4820329890,9970,9960,9980,9930,1170
|
|
20240329,094100,4808687850,9960,9900,9960,9900,1935
|
|
20240329,094000,4789466510,9900,9930,9930,9880,4967
|
|
20240329,093900,4740263930,9930,9920,9950,9920,1606
|
|
20240329,093800,4724305550,9930,9960,9960,9920,2387
|
|
20240329,093700,4700573450,9970,9970,9990,9950,4112
|
|
20240329,093600,4659593600,9980,9950,9990,9940,1858
|
|
20240329,093500,4641073510,9950,9960,9990,9940,2887
|
|
20240329,093400,4612285240,9960,9960,9960,9930,509
|
|
20240329,093300,4607218220,9960,9960,9960,9950,932
|
|
20240329,093200,4597940980,9960,9890,9960,9860,3280
|
|
20240329,093100,4565458480,9920,9870,9920,9870,2560
|
|
20240329,093000,4540155340,9860,9880,9910,9850,4384
|
|
20240329,092900,4496906590,9860,9880,9900,9860,4711
|
|
20240329,092800,4450395570,9880,9930,9930,9880,7806
|
|
20240329,092700,4373094650,9930,9950,9970,9910,4644
|
|
20240329,092600,4326950160,9950,9950,9980,9920,8761
|
|
20240329,092500,4239785020,9950,10000,10110,9940,10212
|
|
20240329,092400,4137359520,9980,9930,10000,9930,2453
|
|
20240329,092300,4112897110,9910,9840,9920,9840,5389
|
|
20240329,092200,4059558050,9840,9960,9960,9820,14389
|
|
20240329,092100,3917063680,9950,9950,9970,9940,4455
|
|
20240329,092000,3872749790,9950,10010,10010,9900,24524
|
|
20240329,091900,3628303820,10020,10060,10060,10020,2830
|
|
20240329,091800,3599900210,10010,10030,10150,10000,8674
|
|
20240329,091700,3512994520,10060,10120,10180,10020,16770
|
|
20240329,091600,3343656200,10100,10200,10220,10050,34709
|
|
20240329,091500,2991080790,10220,10170,10240,10160,29648
|
|
20240329,091400,2688597610,10170,10160,10200,10000,30271
|
|
20240329,091300,2381637580,10120,10030,10180,10000,36773
|
|
20240329,091200,2010604390,10020,9970,10050,9950,18570
|
|
20240329,091100,1824859610,9980,9980,10020,9970,12882
|
|
20240329,091000,1696064610,10000,10000,10010,9950,13738
|
|
20240329,090900,1558942030,10020,9950,10020,9950,32114
|
|
20240329,090800,1238158060,9950,9860,9950,9850,20221
|
|
20240329,090700,1037840240,9880,9800,9880,9790,10655
|
|
20240329,090600,933054620,9820,9770,9840,9770,1546
|
|
20240329,090500,917902810,9780,9750,9780,9670,7700
|
|
20240329,090400,842929020,9750,9660,9750,9650,22184
|
|
20240329,090300,627820540,9650,9700,9740,9630,25619
|
|
20240329,090200,380290270,9700,9770,9800,9700,9792
|
|
20240329,090100,284864300,9820,9920,9920,9770,15587
|
|
20240329,090000,131705910,9920,9840,9920,9830,13374
|