606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190300,2285982300,3960,3960,3960,3960,12053
|
|
20240326,190200,2285982300,3960,3960,3960,3960,0
|
|
20240326,190100,2285982300,3960,3960,3960,3960,0
|
|
20240326,190000,2285982300,3960,3960,3960,3960,0
|
|
20240326,185900,2285982300,3960,3960,3960,3960,0
|
|
20240326,185800,2285982300,3960,3960,3960,3960,0
|
|
20240326,185700,2285982300,3960,3960,3960,3960,0
|
|
20240326,185600,2285982300,3960,3960,3960,3960,0
|
|
20240326,185500,2285982300,3960,3960,3960,3960,0
|
|
20240326,185400,2285982300,3960,3960,3960,3960,0
|
|
20240326,185300,2285982300,3960,3960,3960,3960,0
|
|
20240326,185200,2285982300,3960,3960,3960,3960,0
|
|
20240326,185100,2285982300,3960,3960,3960,3960,0
|
|
20240326,185000,2285982300,3960,3960,3960,3960,0
|
|
20240326,184900,2285982300,3960,3960,3960,3960,0
|
|
20240326,184800,2285982300,3960,3960,3960,3960,0
|
|
20240326,184700,2285982300,3960,3960,3960,3960,0
|
|
20240326,184600,2285982300,3960,3960,3960,3960,0
|
|
20240326,184500,2285982300,3960,3960,3960,3960,0
|
|
20240326,184400,2285982300,3960,3960,3960,3960,0
|
|
20240326,184300,2285982300,3960,3960,3960,3960,0
|
|
20240326,184200,2285982300,3960,3960,3960,3960,0
|
|
20240326,184100,2285982300,3960,3960,3960,3960,0
|
|
20240326,184000,2285982300,3960,3960,3960,3960,0
|
|
20240326,183900,2285982300,3960,3960,3960,3960,0
|
|
20240326,183800,2285982300,3960,3960,3960,3960,0
|
|
20240326,183700,2285982300,3960,3960,3960,3960,0
|
|
20240326,183600,2285982300,3960,3960,3960,3960,0
|
|
20240326,183500,2285982300,3960,3960,3960,3960,0
|
|
20240326,183400,2285982300,3960,3960,3960,3960,0
|
|
20240326,183300,2285982300,3960,3960,3960,3960,12053
|
|
20240326,183200,2285982300,3960,3960,3960,3960,0
|
|
20240326,183100,2285982300,3960,3960,3960,3960,0
|
|
20240326,183000,2285982300,3960,3960,3960,3960,0
|
|
20240326,182900,2285982300,3960,3960,3960,3960,0
|
|
20240326,182800,2285982300,3960,3960,3960,3960,0
|
|
20240326,182700,2285982300,3960,3960,3960,3960,0
|
|
20240326,182600,2285982300,3960,3960,3960,3960,0
|
|
20240326,182500,2285982300,3960,3960,3960,3960,0
|
|
20240326,182400,2285982300,3960,3960,3960,3960,0
|
|
20240326,182300,2285982300,3960,3960,3960,3960,0
|
|
20240326,182200,2285982300,3960,3960,3960,3960,0
|
|
20240326,182100,2285982300,3960,3960,3960,3960,0
|
|
20240326,182000,2285982300,3960,3960,3960,3960,0
|
|
20240326,181900,2285982300,3960,3960,3960,3960,0
|
|
20240326,181800,2285982300,3960,3960,3960,3960,0
|
|
20240326,181700,2285982300,3960,3960,3960,3960,0
|
|
20240326,181600,2285982300,3960,3960,3960,3960,0
|
|
20240326,181500,2285982300,3960,3960,3960,3960,0
|
|
20240326,181400,2285982300,3960,3960,3960,3960,0
|
|
20240326,181300,2285982300,3960,3960,3960,3960,0
|
|
20240326,181200,2285982300,3960,3960,3960,3960,0
|
|
20240326,181100,2285982300,3960,3960,3960,3960,0
|
|
20240326,181000,2285982300,3960,3960,3960,3960,0
|
|
20240326,180900,2285982300,3960,3960,3960,3960,0
|
|
20240326,180800,2285982300,3960,3960,3960,3960,0
|
|
20240326,180700,2285982300,3960,3960,3960,3960,0
|
|
20240326,180600,2285982300,3960,3960,3960,3960,0
|
|
20240326,180500,2285982300,3960,3960,3960,3960,0
|
|
20240326,180400,2285982300,3960,3960,3960,3960,0
|
|
20240326,180300,2285982300,3960,3960,3960,3960,12053
|
|
20240326,180200,2285982300,3960,3960,3960,3960,0
|
|
20240326,180100,2285982300,3960,3960,3960,3960,0
|
|
20240326,180000,2285982300,3960,3960,3960,3960,0
|
|
20240326,175900,2285982300,3960,3960,3960,3960,0
|
|
20240326,175800,2285982300,3960,3960,3960,3960,0
|
|
20240326,175700,2285982300,3960,3960,3960,3960,0
|
|
20240326,175600,2285982300,3960,3960,3960,3960,0
|
|
20240326,175500,2285982300,3960,3960,3960,3960,0
|
|
20240326,175400,2285982300,3960,3960,3960,3960,0
|
|
20240326,175300,2285982300,3960,3960,3960,3960,0
|
|
20240326,175200,2285982300,3960,3960,3960,3960,0
|
|
20240326,175100,2285982300,3960,3960,3960,3960,0
|
|
20240326,175000,2285982300,3960,3960,3960,3960,0
|
|
20240326,174900,2285982300,3960,3960,3960,3960,0
|
|
20240326,174800,2285982300,3960,3960,3960,3960,0
|
|
20240326,174700,2285982300,3960,3960,3960,3960,0
|
|
20240326,174600,2285982300,3960,3960,3960,3960,0
|
|
20240326,174500,2285982300,3960,3960,3960,3960,0
|
|
20240326,174400,2285982300,3960,3960,3960,3960,0
|
|
20240326,174300,2285982300,3960,3960,3960,3960,0
|
|
20240326,174200,2285982300,3960,3960,3960,3960,0
|
|
20240326,174100,2285982300,3960,3960,3960,3960,0
|
|
20240326,174000,2285982300,3960,3960,3960,3960,0
|
|
20240326,173900,2285982300,3960,3960,3960,3960,0
|
|
20240326,173800,2285982300,3960,3960,3960,3960,0
|
|
20240326,173700,2285982300,3960,3960,3960,3960,0
|
|
20240326,173600,2285982300,3960,3960,3960,3960,0
|
|
20240326,173500,2285982300,3960,3960,3960,3960,0
|
|
20240326,173400,2285982300,3960,3960,3960,3960,0
|
|
20240326,173300,2285982300,3960,3960,3960,3960,12053
|
|
20240326,173200,2285982300,3960,3960,3960,3960,0
|
|
20240326,173100,2285982300,3960,3960,3960,3960,0
|
|
20240326,173000,2285982300,3960,3960,3960,3960,0
|
|
20240326,172900,2285982300,3960,3960,3960,3960,0
|
|
20240326,172800,2285982300,3960,3960,3960,3960,0
|
|
20240326,172700,2285982300,3960,3960,3960,3960,0
|
|
20240326,172600,2285982300,3960,3960,3960,3960,0
|
|
20240326,172500,2285982300,3960,3960,3960,3960,0
|
|
20240326,172400,2285982300,3960,3960,3960,3960,0
|
|
20240326,172300,2285982300,3960,3960,3960,3960,0
|
|
20240326,172200,2285982300,3960,3960,3960,3960,0
|
|
20240326,172100,2285982300,3960,3960,3960,3960,0
|
|
20240326,172000,2285982300,3960,3960,3960,3960,0
|
|
20240326,171900,2285982300,3960,3960,3960,3960,0
|
|
20240326,171800,2285982300,3960,3960,3960,3960,0
|
|
20240326,171700,2285982300,3960,3960,3960,3960,0
|
|
20240326,171600,2285982300,3960,3960,3960,3960,0
|
|
20240326,171500,2285982300,3960,3960,3960,3960,0
|
|
20240326,171400,2285982300,3960,3960,3960,3960,0
|
|
20240326,171300,2285982300,3960,3960,3960,3960,0
|
|
20240326,171200,2285982300,3960,3960,3960,3960,0
|
|
20240326,171100,2285982300,3960,3960,3960,3960,0
|
|
20240326,171000,2285982300,3960,3960,3960,3960,0
|
|
20240326,170900,2285982300,3960,3960,3960,3960,0
|
|
20240326,170800,2285982300,3960,3960,3960,3960,0
|
|
20240326,170700,2285982300,3960,3960,3960,3960,0
|
|
20240326,170600,2285982300,3960,3960,3960,3960,0
|
|
20240326,170500,2285982300,3960,3960,3960,3960,0
|
|
20240326,170400,2285982300,3960,3960,3960,3960,0
|
|
20240326,170300,2285982300,3960,3960,3960,3960,12053
|
|
20240326,170200,2285982300,3960,3960,3960,3960,0
|
|
20240326,170100,2285982300,3960,3960,3960,3960,0
|
|
20240326,170000,2285982300,3960,3960,3960,3960,0
|
|
20240326,165900,2285982300,3960,3960,3960,3960,0
|
|
20240326,165800,2285982300,3960,3960,3960,3960,0
|
|
20240326,165700,2285982300,3960,3960,3960,3960,0
|
|
20240326,165600,2285982300,3960,3960,3960,3960,0
|
|
20240326,165500,2285982300,3960,3960,3960,3960,0
|
|
20240326,165400,2285982300,3960,3960,3960,3960,0
|
|
20240326,165300,2285982300,3960,3960,3960,3960,0
|
|
20240326,165200,2285982300,3960,3960,3960,3960,0
|
|
20240326,165100,2285982300,3960,3960,3960,3960,0
|
|
20240326,165000,2285982300,3960,3960,3960,3960,0
|
|
20240326,164900,2285982300,3960,3960,3960,3960,0
|
|
20240326,164800,2285982300,3960,3960,3960,3960,0
|
|
20240326,164700,2285982300,3960,3960,3960,3960,0
|
|
20240326,164600,2285982300,3960,3960,3960,3960,0
|
|
20240326,164500,2285982300,3960,3960,3960,3960,0
|
|
20240326,164400,2285982300,3960,3960,3960,3960,0
|
|
20240326,164300,2285982300,3960,3960,3960,3960,0
|
|
20240326,164200,2285982300,3960,3960,3960,3960,0
|
|
20240326,164100,2285982300,3960,3960,3960,3960,0
|
|
20240326,164000,2285982300,3960,3960,3960,3960,0
|
|
20240326,163900,2285982300,3960,3960,3960,3960,0
|
|
20240326,163800,2285982300,3960,3960,3960,3960,0
|
|
20240326,163700,2285982300,3960,3960,3960,3960,0
|
|
20240326,163600,2285982300,3960,3960,3960,3960,0
|
|
20240326,163500,2285982300,3960,3960,3960,3960,0
|
|
20240326,163400,2285982300,3960,3960,3960,3960,0
|
|
20240326,163300,2285982300,3960,3960,3960,3960,12053
|
|
20240326,163200,2285982300,3960,3960,3960,3960,0
|
|
20240326,163100,2285982300,3960,3960,3960,3960,0
|
|
20240326,163000,2285982300,3960,3960,3960,3960,0
|
|
20240326,162900,2285982300,3960,3960,3960,3960,0
|
|
20240326,162800,2285982300,3960,3960,3960,3960,0
|
|
20240326,162700,2285982300,3960,3960,3960,3960,0
|
|
20240326,162600,2285982300,3960,3960,3960,3960,0
|
|
20240326,162500,2285982300,3960,3960,3960,3960,0
|
|
20240326,162400,2285982300,3960,3960,3960,3960,0
|
|
20240326,162300,2285982300,3960,3960,3960,3960,0
|
|
20240326,162200,2285982300,3960,3960,3960,3960,0
|
|
20240326,162100,2285982300,3960,3960,3960,3960,0
|
|
20240326,162000,2285982300,3960,3960,3960,3960,0
|
|
20240326,161900,2285982300,3960,3960,3960,3960,0
|
|
20240326,161800,2285982300,3960,3960,3960,3960,0
|
|
20240326,161700,2285982300,3960,3960,3960,3960,0
|
|
20240326,161600,2285982300,3960,3960,3960,3960,0
|
|
20240326,161500,2285982300,3960,3960,3960,3960,0
|
|
20240326,161400,2285982300,3960,3960,3960,3960,0
|
|
20240326,161300,2285982300,3960,3960,3960,3960,0
|
|
20240326,161200,2285982300,3960,3960,3960,3960,0
|
|
20240326,161100,2285982300,3960,3960,3960,3960,0
|
|
20240326,161000,2285982300,3960,3960,3960,3960,0
|
|
20240326,160900,2285982300,3960,3960,3960,3960,0
|
|
20240326,160800,2285982300,3960,3960,3960,3960,0
|
|
20240326,160700,2285982300,3960,3960,3960,3960,0
|
|
20240326,160600,2285982300,3960,3960,3960,3960,0
|
|
20240326,160500,2285982300,3960,3960,3960,3960,0
|
|
20240326,160400,2285982300,3960,3960,3960,3960,0
|
|
20240326,160300,2285982300,3960,3960,3960,3960,12053
|
|
20240326,160200,2285982300,3960,3960,3960,3960,0
|
|
20240326,160100,2285982300,3960,3960,3960,3960,0
|
|
20240326,160000,2285982300,3960,3960,3960,3960,0
|
|
20240326,155900,2285982300,3960,3960,3960,3960,0
|
|
20240326,155800,2285982300,3960,3960,3960,3960,0
|
|
20240326,155700,2285982300,3960,3960,3960,3960,0
|
|
20240326,155600,2285982300,3960,3960,3960,3960,0
|
|
20240326,155500,2285982300,3960,3960,3960,3960,0
|
|
20240326,155400,2285982300,3960,3960,3960,3960,0
|
|
20240326,155300,2285982300,3960,3960,3960,3960,0
|
|
20240326,155200,2285982300,3960,3960,3960,3960,0
|
|
20240326,155100,2285982300,3960,3960,3960,3960,0
|
|
20240326,155000,2285982300,3960,3960,3960,3960,0
|
|
20240326,154900,2285982300,3960,3960,3960,3960,0
|
|
20240326,154800,2285982300,3960,3960,3960,3960,0
|
|
20240326,154700,2285982300,3960,3960,3960,3960,0
|
|
20240326,154600,2285982300,3960,3960,3960,3960,0
|
|
20240326,154500,2285982300,3960,3960,3960,3960,0
|
|
20240326,154400,2285982300,3960,3960,3960,3960,0
|
|
20240326,154300,2285982300,3960,3960,3960,3960,0
|
|
20240326,154200,2285982300,3960,3960,3960,3960,0
|
|
20240326,154100,2285982300,3960,3960,3960,3960,0
|
|
20240326,154000,2285982300,3960,3960,3960,3960,0
|
|
20240326,153900,2285982300,3960,3960,3960,3960,0
|
|
20240326,153800,2285982300,3960,3960,3960,3960,0
|
|
20240326,153700,2285982300,3960,3960,3960,3960,0
|
|
20240326,153600,2285982300,3960,3960,3960,3960,0
|
|
20240326,153500,2285982300,3960,3960,3960,3960,0
|
|
20240326,153400,2285982300,3960,3960,3960,3960,0
|
|
20240326,153300,2285982300,3960,3960,3960,3960,12053
|
|
20240326,153200,2285982300,3960,3960,3960,3960,0
|
|
20240326,153100,2285982300,3960,3960,3960,3960,0
|
|
20240326,153000,2285982300,3960,3960,3960,3960,12053
|
|
20240326,152900,2238252420,3975,3975,3975,3975,0
|
|
20240326,152800,2238252420,3975,3975,3975,3975,0
|
|
20240326,152700,2238252420,3975,3975,3975,3975,0
|
|
20240326,152600,2238252420,3975,3975,3975,3975,0
|
|
20240326,152500,2238252420,3975,3975,3975,3975,0
|
|
20240326,152400,2238252420,3975,3975,3975,3975,0
|
|
20240326,152300,2238252420,3975,3975,3975,3975,0
|
|
20240326,152200,2238252420,3975,3975,3975,3975,0
|
|
20240326,152100,2238252420,3975,3975,3975,3975,0
|
|
20240326,152000,2238252420,3975,3975,3975,3975,0
|
|
20240326,151900,2238252420,3975,3965,3975,3965,461
|
|
20240326,151800,2236424445,3975,3955,3975,3955,1155
|
|
20240326,151700,2231852075,3960,3960,3960,3960,80
|
|
20240326,151600,2231535275,3965,3960,3965,3960,2
|
|
20240326,151500,2231527350,3960,3955,3970,3945,316
|
|
20240326,151400,2230280410,3955,3950,3955,3945,1713
|
|
20240326,151300,2223514165,3955,3970,3970,3955,25
|
|
20240326,151200,2223415275,3965,3965,3970,3965,1021
|
|
20240326,151100,2219367000,3955,3955,3955,3955,313
|
|
20240326,151000,2218129085,3950,3960,3960,3950,1624
|
|
20240326,150900,2211706310,3960,3965,3965,3960,8757
|
|
20240326,150800,2176984985,3965,3965,3965,3965,1589
|
|
20240326,150700,2170684600,3975,3975,3975,3975,10
|
|
20240326,150600,2170644850,3975,3970,3975,3970,51
|
|
20240326,150500,2170442375,3975,3970,3980,3970,509
|
|
20240326,150400,2168421595,3980,3980,3980,3970,1685
|
|
20240326,150300,2161731905,3965,3965,3965,3965,0
|
|
20240326,150200,2161731905,3965,3965,3965,3965,0
|
|
20240326,150100,2161731905,3965,3980,3980,3965,1052
|
|
20240326,150000,2157556300,3980,3980,3980,3980,1
|
|
20240326,145900,2157552320,3970,3975,3975,3970,1044
|
|
20240326,145800,2153407115,3980,3980,3980,3980,3
|
|
20240326,145700,2153395175,3980,3975,3980,3975,206
|
|
20240326,145600,2152576315,3970,3970,3970,3970,528
|
|
20240326,145500,2150480155,3965,3965,3965,3965,69
|
|
20240326,145400,2150206570,3965,3965,3965,3955,162
|
|
20240326,145300,2149565240,3955,3955,3955,3955,146
|
|
20240326,145200,2148987810,3955,3970,3970,3955,755
|
|
20240326,145100,2146001740,3960,3955,3960,3955,135
|
|
20240326,145000,2145467370,3960,3960,3960,3960,803
|
|
20240326,144900,2142287490,3960,3960,3960,3960,9
|
|
20240326,144800,2142251850,3970,3970,3970,3970,13
|
|
20240326,144700,2142200240,3970,3965,3970,3965,1116
|
|
20240326,144600,2137769820,3965,3965,3965,3965,0
|
|
20240326,144500,2137769820,3965,3965,3965,3965,3
|
|
20240326,144400,2137757925,3965,3965,3965,3965,2
|
|
20240326,144300,2137749995,3970,3950,3970,3950,17
|
|
20240326,144200,2137682810,3970,3950,3970,3950,52
|
|
20240326,144100,2137477375,3950,3960,3970,3950,3311
|
|
20240326,144000,2124386050,3960,3975,3975,3960,762
|
|
20240326,143900,2121365615,3980,3975,3980,3975,135
|
|
20240326,143800,2120828985,3970,3970,3970,3970,261
|
|
20240326,143700,2119792815,3980,3980,3980,3980,10
|
|
20240326,143600,2119753015,3980,3980,3980,3980,0
|
|
20240326,143500,2119753015,3980,3980,3980,3980,1
|
|
20240326,143400,2119749035,3970,3970,3970,3970,100
|
|
20240326,143300,2119352035,3980,3980,3980,3980,1
|
|
20240326,143200,2119348055,3975,3970,3975,3970,3
|
|
20240326,143100,2119336135,3980,3980,3980,3980,0
|
|
20240326,143000,2119336135,3980,3965,3980,3960,298
|
|
20240326,142900,2118155930,3960,3960,3960,3960,10
|
|
20240326,142800,2118116330,3980,3970,3980,3970,428
|
|
20240326,142700,2116416655,3960,3970,3970,3960,34
|
|
20240326,142600,2116281915,3960,3970,3970,3960,2
|
|
20240326,142500,2116273985,3970,3970,3970,3970,25
|
|
20240326,142400,2116174735,3970,3970,3970,3970,821
|
|
20240326,142300,2112915365,3970,3975,3975,3960,1401
|
|
20240326,142200,2107362335,3980,3980,3980,3980,204
|
|
20240326,142100,2106550415,3980,3980,3980,3980,178
|
|
20240326,142000,2105841975,3990,3990,3990,3990,0
|
|
20240326,141900,2105841975,3990,3985,3990,3985,10
|
|
20240326,141800,2105802115,3985,3985,3985,3985,5
|
|
20240326,141700,2105782190,3985,3985,3985,3985,150
|
|
20240326,141600,2105184440,3985,3985,3985,3985,10
|
|
20240326,141500,2105144590,3985,3985,3985,3985,0
|
|
20240326,141400,2105144590,3985,3980,3985,3975,325
|
|
20240326,141300,2103851700,3980,3980,3980,3980,222
|
|
20240326,141200,2102968140,3985,3985,3985,3985,0
|
|
20240326,141100,2102968140,3985,3975,3985,3975,84
|
|
20240326,141000,2102634230,3970,3970,3970,3970,2
|
|
20240326,140900,2102626290,3975,3970,3975,3970,8
|
|
20240326,140800,2102594500,3975,3970,3975,3970,3
|
|
20240326,140700,2102582585,3970,3965,3975,3965,635
|
|
20240326,140600,2100060685,3965,3980,3980,3960,8851
|
|
20240326,140500,2064964485,3980,3980,3980,3980,837
|
|
20240326,140400,2061633225,3980,3980,3980,3975,1150
|
|
20240326,140300,2057059450,3985,3985,3985,3985,26
|
|
20240326,140200,2056955840,3985,3985,3985,3985,723
|
|
20240326,140100,2054074685,3990,3995,3995,3990,36
|
|
20240326,140000,2053931035,3995,3995,3995,3995,10
|
|
20240326,135900,2053891085,3995,3985,3995,3985,1012
|
|
20240326,135800,2049850870,3990,3985,3990,3985,2
|
|
20240326,135700,2049842895,3990,3990,3990,3990,2
|
|
20240326,135600,2049834915,3985,3980,3985,3980,52
|
|
20240326,135500,2049627945,3985,3985,3985,3985,1
|
|
20240326,135400,2049623960,3985,3985,3985,3985,0
|
|
20240326,135300,2049623960,3985,3985,3985,3985,0
|
|
20240326,135200,2049623960,3985,3980,3985,3980,62
|
|
20240326,135100,2049377140,3985,3975,3985,3975,195
|
|
20240326,135000,2048601035,3975,3975,3975,3975,96
|
|
20240326,134900,2048219435,3975,3975,3975,3975,0
|
|
20240326,134800,2048219435,3975,3975,3980,3975,185
|
|
20240326,134700,2047484050,3980,3980,3980,3980,0
|
|
20240326,134600,2047484050,3980,3980,3980,3975,14
|
|
20240326,134500,2047428385,3980,3975,3980,3975,45
|
|
20240326,134400,2047249505,3970,3970,3970,3970,136
|
|
20240326,134300,2046709585,3980,3980,3980,3980,1
|
|
20240326,134200,2046705605,3980,3980,3980,3980,1
|
|
20240326,134100,2046701625,3985,3985,3985,3985,0
|
|
20240326,134000,2046701625,3985,3985,3985,3985,0
|
|
20240326,133900,2046701625,3985,3985,3985,3985,0
|
|
20240326,133800,2046701625,3985,3990,3990,3975,1357
|
|
20240326,133700,2041307225,3990,3990,3990,3990,0
|
|
20240326,133600,2041307225,3990,3990,3990,3990,1
|
|
20240326,133500,2041303235,3985,3985,3985,3985,10
|
|
20240326,133400,2041263385,3980,3980,3980,3980,120
|
|
20240326,133300,2040785785,3980,3980,3980,3975,3882
|
|
20240326,133200,2025351760,3980,3980,3980,3980,2
|
|
20240326,133100,2025343800,3980,3980,3980,3980,101
|
|
20240326,133000,2024941820,3975,3990,3990,3975,1456
|
|
20240326,132900,2019151900,3995,3995,3995,3995,102
|
|
20240326,132800,2018744410,3995,3995,3995,3995,0
|
|
20240326,132700,2018744410,3995,3995,3995,3995,2
|
|
20240326,132600,2018736420,3990,3990,3990,3990,3
|
|
20240326,132500,2018724450,3990,3985,3990,3985,1467
|
|
20240326,132400,2012878450,3985,3975,3985,3975,907
|
|
20240326,132300,2009264075,3975,3980,3980,3975,367
|
|
20240326,132200,2007805200,3975,3980,3980,3975,1400
|
|
20240326,132100,2002235815,3980,3990,3990,3980,551
|
|
20240326,132000,2000040115,3990,4005,4005,3990,7950
|
|
20240326,131900,1968286120,4020,4020,4020,4020,0
|
|
20240326,131800,1968286120,4020,4015,4020,4015,9
|
|
20240326,131700,1968249955,4005,4015,4020,4005,7
|
|
20240326,131600,1968221845,4015,4015,4015,4015,2
|
|
20240326,131500,1968213815,4020,4020,4020,4020,0
|
|
20240326,131400,1968213815,4020,4015,4020,4015,3
|
|
20240326,131300,1968201760,4005,4015,4020,4005,203
|
|
20240326,131200,1967388710,4005,4005,4005,4005,100
|
|
20240326,131100,1966988210,4005,4005,4005,4005,500
|
|
20240326,131000,1964985710,4010,4005,4010,4005,205
|
|
20240326,130900,1964163740,4005,4005,4005,4005,244
|
|
20240326,130800,1963186520,4000,4000,4000,4000,240
|
|
20240326,130700,1962226520,4005,4005,4005,4005,242
|
|
20240326,130600,1961257310,4005,4010,4010,4005,6
|
|
20240326,130500,1961233275,4005,4005,4005,4005,242
|
|
20240326,130400,1960264065,4015,4015,4015,4015,0
|
|
20240326,130300,1960264065,4015,4010,4020,4000,1051
|
|
20240326,130200,1956058630,4005,4005,4005,4000,277
|
|
20240326,130100,1954949265,4005,4005,4005,4005,100
|
|
20240326,130000,1954548765,4010,4010,4010,4005,743
|
|
20240326,125900,1951571835,4010,4015,4015,4010,272
|
|
20240326,125800,1950480965,4020,4020,4020,4020,0
|
|
20240326,125700,1950480965,4020,4010,4020,4010,348
|
|
20240326,125600,1949084690,4015,4025,4025,4015,3
|
|
20240326,125500,1949072630,4015,4010,4015,4005,1301
|
|
20240326,125400,1943862030,4010,4010,4010,4010,904
|
|
20240326,125300,1940236990,4015,4010,4015,4010,492
|
|
20240326,125200,1938262860,4020,4015,4020,4010,676
|
|
20240326,125100,1935550885,4015,4015,4015,4015,0
|
|
20240326,125000,1935550885,4015,4020,4020,4015,67
|
|
20240326,124900,1935281875,4015,4015,4015,4015,176
|
|
20240326,124800,1934575235,4015,4015,4015,4015,242
|
|
20240326,124700,1933603605,4020,4020,4020,4020,0
|
|
20240326,124600,1933603605,4020,4015,4020,4010,1120
|
|
20240326,124500,1929109650,4020,4020,4020,4020,242
|
|
20240326,124400,1928136810,4020,4020,4020,4020,144
|
|
20240326,124300,1927557930,4025,4025,4025,4025,854
|
|
20240326,124200,1924120580,4030,4025,4030,4025,288
|
|
20240326,124100,1922960170,4020,4020,4020,4020,0
|
|
20240326,124000,1922960170,4020,4020,4020,4020,100
|
|
20240326,123900,1922558170,4020,4020,4020,4020,392
|
|
20240326,123800,1920982330,4030,4030,4030,4030,0
|
|
20240326,123700,1920982330,4030,4025,4030,4020,253
|
|
20240326,123600,1919965200,4025,4025,4030,4025,261
|
|
20240326,123500,1918914670,4025,4025,4025,4025,0
|
|
20240326,123400,1918914670,4025,4030,4030,4025,473
|
|
20240326,123300,1917009690,4030,4030,4030,4030,0
|
|
20240326,123200,1917009690,4030,4025,4030,4025,3
|
|
20240326,123100,1916997605,4025,4025,4025,4025,243
|
|
20240326,123000,1916019530,4030,4030,4030,4030,1
|
|
20240326,122900,1916015500,4025,4025,4030,4025,309
|
|
20240326,122800,1914771765,4020,4020,4020,4020,11
|
|
20240326,122700,1914727545,4030,4030,4030,4030,0
|
|
20240326,122600,1914727545,4030,4025,4030,4025,486
|
|
20240326,122500,1912771380,4030,4030,4030,4030,242
|
|
20240326,122400,1911796120,4025,4025,4025,4025,523
|
|
20240326,122300,1909691045,4025,4015,4025,4015,41
|
|
20240326,122200,1909526380,4015,4015,4020,4015,145
|
|
20240326,122100,1908944200,4015,4015,4015,4015,1010
|
|
20240326,122000,1904889050,4015,4015,4015,4015,1242
|
|
20240326,121900,1899902420,4015,4010,4015,4010,3
|
|
20240326,121800,1899890380,4015,4015,4015,4010,405
|
|
20240326,121700,1898265115,4015,4015,4015,4015,479
|
|
20240326,121600,1896341930,4015,4025,4025,4010,1512
|
|
20240326,121500,1890267785,4030,4030,4030,4030,0
|
|
20240326,121400,1890267785,4030,4035,4035,4030,482
|
|
20240326,121300,1888324120,4025,4035,4035,4025,954
|
|
20240326,121200,1884480395,4040,4040,4040,4040,115
|
|
20240326,121100,1884015795,4040,4045,4045,4035,392
|
|
20240326,121000,1882433940,4040,4030,4040,4030,1503
|
|
20240326,120900,1876361845,4025,4025,4030,4025,36
|
|
20240326,120800,1876216935,4025,4020,4025,4020,682
|
|
20240326,120700,1873474850,4015,4015,4020,4015,27
|
|
20240326,120600,1873366320,4020,4015,4020,4015,2
|
|
20240326,120500,1873358285,4020,4010,4020,4010,667
|
|
20240326,120400,1870680280,4010,4010,4010,4010,499
|
|
20240326,120300,1868679290,4015,4005,4015,4005,113
|
|
20240326,120200,1868226715,4005,3995,4020,3995,7350
|
|
20240326,120100,1838832705,4010,4015,4025,3990,13285
|
|
20240326,120000,1785628280,4025,4020,4025,4010,1251
|
|
20240326,115900,1780606770,4025,4025,4025,4025,1
|
|
20240326,115800,1780602745,4020,4020,4025,4020,52
|
|
20240326,115700,1780393700,4020,4025,4025,4020,523
|
|
20240326,115600,1778291235,4020,4035,4035,4010,10020
|
|
20240326,115500,1737996650,4035,4035,4035,4035,1
|
|
20240326,115400,1737992615,4040,4040,4040,4040,242
|
|
20240326,115300,1737014935,4045,4035,4045,4035,36
|
|
20240326,115200,1736869625,4040,4040,4040,4040,242
|
|
20240326,115100,1735891945,4040,4040,4040,4040,402
|
|
20240326,115000,1734267865,4040,4045,4045,4040,273
|
|
20240326,114900,1733163735,4040,4040,4040,4040,0
|
|
20240326,114800,1733163735,4040,4045,4055,4040,1714
|
|
20240326,114700,1726229110,4045,4045,4045,4045,1
|
|
20240326,114600,1726225065,4040,4045,4045,4040,20
|
|
20240326,114500,1726144215,4045,4040,4045,4040,188
|
|
20240326,114400,1725384680,4045,4045,4045,4045,2
|
|
20240326,114300,1725376590,4040,4035,4040,4035,1333
|
|
20240326,114200,1719997125,4035,4035,4035,4035,5
|
|
20240326,114100,1719976950,4030,4030,4030,4025,183
|
|
20240326,114000,1719239610,4030,4025,4030,4025,173
|
|
20240326,113900,1718543270,4030,4030,4030,4030,0
|
|
20240326,113800,1718543270,4030,4015,4030,4015,136
|
|
20240326,113700,1717997190,4035,4025,4035,4015,762
|
|
20240326,113600,1714933590,4025,4015,4030,4015,330
|
|
20240326,113500,1713608560,4015,4045,4045,4015,9472
|
|
20240326,113400,1675471920,4040,4040,4040,4040,19
|
|
20240326,113300,1675395160,4050,4050,4050,4050,130
|
|
20240326,113200,1674868660,4045,4040,4045,4040,742
|
|
20240326,113100,1671869770,4050,4050,4050,4050,12
|
|
20240326,113000,1671821170,4055,4035,4055,4035,1417
|
|
20240326,112900,1666090445,4040,4040,4040,4040,1
|
|
20240326,112800,1666086405,4040,4040,4040,4040,242
|
|
20240326,112700,1665108725,4040,4040,4040,4035,304
|
|
20240326,112600,1663882065,4035,4040,4040,4035,578
|
|
20240326,112500,1661548130,4040,4040,4040,4040,1
|
|
20240326,112400,1661544090,4035,4040,4040,4035,243
|
|
20240326,112300,1660562375,4040,4035,4040,4035,71
|
|
20240326,112200,1660275885,4040,4040,4040,4040,0
|
|
20240326,112100,1660275885,4040,4040,4040,4040,372
|
|
20240326,112000,1658773005,4040,4040,4040,4040,0
|
|
20240326,111900,1658773005,4040,4040,4040,4040,242
|
|
20240326,111800,1657795325,4040,4040,4040,4035,1243
|
|
20240326,111700,1652778620,4040,4050,4050,4040,368
|
|
20240326,111600,1651289235,4050,4050,4050,4050,11
|
|
20240326,111500,1651244685,4045,4050,4050,4045,266
|
|
20240326,111400,1650167500,4050,4050,4050,4050,11
|
|
20240326,111300,1650122950,4045,4045,4045,4045,228
|
|
20240326,111200,1649200690,4045,4045,4045,4045,20
|
|
20240326,111100,1649119790,4045,4050,4055,4045,1114
|
|
20240326,111000,1644611460,4045,4045,4045,4045,0
|
|
20240326,110900,1644611460,4045,4045,4045,4045,24
|
|
20240326,110800,1644514380,4045,4055,4055,4045,790
|
|
20240326,110700,1641314905,4055,4055,4055,4055,2
|
|
20240326,110600,1641306795,4070,4070,4070,4070,0
|
|
20240326,110500,1641306795,4070,4070,4070,4070,0
|
|
20240326,110400,1641306795,4070,4060,4070,4060,126
|
|
20240326,110300,1640793995,4070,4055,4070,4055,2
|
|
20240326,110200,1640785870,4070,4050,4070,4050,263
|
|
20240326,110100,1639720300,4050,4050,4055,4050,116
|
|
20240326,110000,1639250490,4040,4040,4040,4040,0
|
|
20240326,105900,1639250490,4040,4040,4040,4040,1
|
|
20240326,105800,1639246450,4045,4045,4045,4045,0
|
|
20240326,105700,1639246450,4045,4035,4045,4035,1258
|
|
20240326,105600,1634161310,4035,4040,4040,4035,1169
|
|
20240326,105500,1629444315,4045,4040,4045,4035,2879
|
|
20240326,105400,1617826330,4040,4045,4045,4040,944
|
|
20240326,105300,1614012560,4050,4045,4050,4045,714
|
|
20240326,105200,1611124425,4045,4045,4045,4045,4
|
|
20240326,105100,1611108245,4045,4045,4045,4045,12
|
|
20240326,105000,1611059705,4045,4045,4045,4045,242
|
|
20240326,104900,1610080815,4045,4045,4045,4040,510
|
|
20240326,104800,1608020365,4045,4045,4045,4045,241
|
|
20240326,104700,1607045520,4040,4045,4045,4040,25
|
|
20240326,104600,1606944515,4040,4040,4045,4040,1291
|
|
20240326,104500,1601728865,4040,4040,4040,4040,55
|
|
20240326,104400,1601506665,4040,4050,4050,4040,2489
|
|
20240326,104300,1591443765,4045,4045,4045,4045,1138
|
|
20240326,104200,1586840555,4045,4055,4055,4045,4457
|
|
20240326,104100,1568788225,4055,4065,4065,4055,251
|
|
20240326,104000,1567769970,4070,4065,4070,4065,1460
|
|
20240326,103900,1561827775,4060,4060,4060,4060,42
|
|
20240326,103800,1561657255,4060,4060,4060,4060,893
|
|
20240326,103700,1558031675,4075,4075,4075,4075,0
|
|
20240326,103600,1558031675,4075,4075,4075,4075,0
|
|
20240326,103500,1558031675,4075,4075,4075,4065,12
|
|
20240326,103400,1557982785,4070,4070,4070,4050,1002
|
|
20240326,103300,1553904665,4050,4055,4055,4050,30
|
|
20240326,103200,1553783160,4060,4060,4060,4055,1060
|
|
20240326,103100,1549479565,4070,4050,4070,4050,31
|
|
20240326,103000,1549353875,4070,4060,4070,4050,99
|
|
20240326,102900,1548952225,4070,4070,4070,4070,52
|
|
20240326,102800,1548740585,4075,4070,4075,4070,301
|
|
20240326,102700,1547514755,4070,4060,4070,4055,12
|
|
20240326,102600,1547465940,4080,4050,4080,4040,3369
|
|
20240326,102500,1533820100,4040,4060,4060,4040,4006
|
|
20240326,102400,1517598950,4060,4050,4060,4050,22
|
|
20240326,102300,1517509680,4050,4050,4050,4050,61
|
|
20240326,102200,1517262630,4055,4055,4055,4055,0
|
|
20240326,102100,1517262630,4055,4055,4060,4055,3460
|
|
20240326,102000,1503232180,4075,4075,4075,4075,1
|
|
20240326,101900,1503228105,4080,4080,4080,4080,24
|
|
20240326,101800,1503130185,4085,4055,4085,4055,1676
|
|
20240326,101700,1496300065,4085,4050,4085,4045,2020
|
|
20240326,101600,1488085790,4050,4040,4050,4040,246
|
|
20240326,101500,1487091940,4045,4040,4045,4040,381
|
|
20240326,101400,1485552030,4045,4045,4045,4045,130
|
|
20240326,101300,1485026180,4040,4045,4045,4040,67
|
|
20240326,101200,1484755475,4035,4050,4055,4035,2526
|
|
20240326,101100,1474544180,4050,4055,4070,4050,1962
|
|
20240326,101000,1466596715,4050,4065,4065,4050,169
|
|
20240326,100900,1465911755,4055,4070,4070,4050,509
|
|
20240326,100800,1463848410,4055,4065,4065,4055,1370
|
|
20240326,100700,1458287830,4075,4075,4075,4075,4
|
|
20240326,100600,1458271530,4080,4055,4080,4055,786
|
|
20240326,100500,1455076620,4055,4055,4055,4055,1000
|
|
20240326,100400,1451021620,4055,4065,4065,4055,381
|
|
20240326,100300,1449474775,4065,4075,4085,4065,3738
|
|
20240326,100200,1434262610,4075,4080,4080,4075,893
|
|
20240326,100100,1430623595,4075,4075,4075,4075,4
|
|
20240326,100000,1430607295,4080,4080,4080,4080,106
|
|
20240326,095900,1430174815,4090,4090,4090,4075,4103
|
|
20240326,095800,1413393590,4090,4090,4100,4090,6083
|
|
20240326,095700,1388498995,4090,4080,4090,4075,3685
|
|
20240326,095600,1373434765,4085,4070,4085,4070,1364
|
|
20240326,095500,1367868360,4080,4065,4080,4065,297
|
|
20240326,095400,1366659090,4070,4070,4070,4070,3
|
|
20240326,095300,1366646880,4070,4070,4080,4070,38
|
|
20240326,095200,1366492065,4065,4065,4065,4055,1907
|
|
20240326,095100,1358745560,4065,4060,4065,4055,620
|
|
20240326,095000,1356230955,4060,4065,4065,4060,1086
|
|
20240326,094900,1351816465,4065,4065,4065,4065,1
|
|
20240326,094800,1351812400,4070,4070,4070,4050,2302
|
|
20240326,094700,1342475905,4070,4070,4070,4050,3254
|
|
20240326,094600,1329264930,4070,4060,4090,4050,1299
|
|
20240326,094500,1323979945,4065,4050,4065,4045,3581
|
|
20240326,094400,1309474050,4055,4070,4070,4055,3903
|
|
20240326,094300,1293628660,4065,4060,4065,4060,1734
|
|
20240326,094200,1286582015,4060,4095,4100,4060,8610
|
|
20240326,094100,1251462945,4100,4095,4100,4090,4448
|
|
20240326,094000,1233258215,4095,4135,4135,4075,14424
|
|
20240326,093900,1174132710,4135,4065,4145,4065,50227
|
|
20240326,093800,967320955,4070,4075,4095,4070,1711
|
|
20240326,093700,960317160,4080,4090,4095,4080,1885
|
|
20240326,093600,952603745,4090,4070,4090,4070,3565
|
|
20240326,093500,938056735,4070,4080,4080,4070,2117
|
|
20240326,093400,929425200,4080,4090,4090,4080,1099
|
|
20240326,093300,924932765,4085,4080,4085,4075,1846
|
|
20240326,093200,917394970,4085,4090,4090,4085,9310
|
|
20240326,093100,879347910,4090,4100,4105,4080,8373
|
|
20240326,093000,845144520,4095,4090,4100,4075,5256
|
|
20240326,092900,823613725,4100,4100,4105,4055,8562
|
|
20240326,092800,788717985,4100,4115,4115,4080,8285
|
|
20240326,092700,754787080,4110,4105,4120,4090,13191
|
|
20240326,092600,700565970,4100,4085,4105,4085,11578
|
|
20240326,092500,653096125,4105,4080,4105,4065,21715
|
|
20240326,092400,564216720,4070,4090,4090,4065,2383
|
|
20240326,092300,554504335,4075,4065,4095,4060,9153
|
|
20240326,092200,517126665,4065,4085,4085,4065,4149
|
|
20240326,092100,500219445,4085,4060,4085,4060,3066
|
|
20240326,092000,487711735,4055,4060,4070,4055,515
|
|
20240326,091900,485622075,4045,4080,4090,4045,37384
|
|
20240326,091800,333263240,4080,4085,4095,4080,5178
|
|
20240326,091700,312087855,4090,4045,4095,4045,13859
|
|
20240326,091600,255557075,4065,4060,4070,4030,7989
|
|
20240326,091500,223183220,4060,4065,4070,4035,7198
|
|
20240326,091400,194009220,4070,4070,4070,4045,10246
|
|
20240326,091300,152340655,4070,4065,4080,4040,4992
|
|
20240326,091200,132039440,4070,4020,4080,4020,16694
|
|
20240326,091100,64192970,4020,3965,4020,3960,11673
|
|
20240326,091000,17436470,3965,3970,3975,3965,9
|
|
20240326,090900,17400740,3975,3970,3975,3970,5
|
|
20240326,090800,17380880,3975,3955,3975,3955,27
|
|
20240326,090700,17273610,3975,3950,3975,3950,3
|
|
20240326,090600,17261735,3975,3975,3975,3975,0
|
|
20240326,090500,17261735,3975,3975,3975,3975,0
|
|
20240326,090400,17261735,3975,3940,3975,3930,1461
|
|
20240326,090300,11507755,3940,3975,3975,3940,853
|
|
20240326,090200,8135750,3975,3960,3975,3960,103
|
|
20240326,090100,7727825,3970,3975,3975,3955,531
|
|
20240326,090000,5626710,3955,3990,3990,3955,1414
|