627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192400,6807710690,20800,20800,20800,20800,12278
|
|
20240318,192300,6807710690,20800,20800,20800,20800,0
|
|
20240318,192200,6807710690,20800,20800,20800,20800,0
|
|
20240318,192100,6807710690,20800,20800,20800,20800,0
|
|
20240318,192000,6807710690,20800,20800,20800,20800,0
|
|
20240318,191900,6807710690,20800,20800,20800,20800,0
|
|
20240318,191800,6807710690,20800,20800,20800,20800,0
|
|
20240318,191700,6807710690,20800,20800,20800,20800,0
|
|
20240318,191600,6807710690,20800,20800,20800,20800,0
|
|
20240318,191500,6807710690,20800,20800,20800,20800,0
|
|
20240318,191400,6807710690,20800,20800,20800,20800,0
|
|
20240318,191300,6807710690,20800,20800,20800,20800,0
|
|
20240318,191200,6807710690,20800,20800,20800,20800,0
|
|
20240318,191100,6807710690,20800,20800,20800,20800,0
|
|
20240318,191000,6807710690,20800,20800,20800,20800,0
|
|
20240318,190900,6807710690,20800,20800,20800,20800,0
|
|
20240318,190800,6807710690,20800,20800,20800,20800,0
|
|
20240318,190700,6807710690,20800,20800,20800,20800,0
|
|
20240318,190600,6807710690,20800,20800,20800,20800,0
|
|
20240318,190500,6807710690,20800,20800,20800,20800,0
|
|
20240318,190400,6807710690,20800,20800,20800,20800,0
|
|
20240318,190300,6807710690,20800,20800,20800,20800,0
|
|
20240318,190200,6807710690,20800,20800,20800,20800,0
|
|
20240318,190100,6807710690,20800,20800,20800,20800,0
|
|
20240318,190000,6807710690,20800,20800,20800,20800,0
|
|
20240318,185900,6807710690,20800,20800,20800,20800,0
|
|
20240318,185800,6807710690,20800,20800,20800,20800,0
|
|
20240318,185700,6807710690,20800,20800,20800,20800,0
|
|
20240318,185600,6807710690,20800,20800,20800,20800,0
|
|
20240318,185500,6807710690,20800,20800,20800,20800,0
|
|
20240318,185400,6807710690,20800,20800,20800,20800,12278
|
|
20240318,185300,6807710690,20800,20800,20800,20800,0
|
|
20240318,185200,6807710690,20800,20800,20800,20800,0
|
|
20240318,185100,6807710690,20800,20800,20800,20800,0
|
|
20240318,185000,6807710690,20800,20800,20800,20800,0
|
|
20240318,184900,6807710690,20800,20800,20800,20800,0
|
|
20240318,184800,6807710690,20800,20800,20800,20800,0
|
|
20240318,184700,6807710690,20800,20800,20800,20800,0
|
|
20240318,184600,6807710690,20800,20800,20800,20800,0
|
|
20240318,184500,6807710690,20800,20800,20800,20800,0
|
|
20240318,184400,6807710690,20800,20800,20800,20800,0
|
|
20240318,184300,6807710690,20800,20800,20800,20800,0
|
|
20240318,184200,6807710690,20800,20800,20800,20800,0
|
|
20240318,184100,6807710690,20800,20800,20800,20800,0
|
|
20240318,184000,6807710690,20800,20800,20800,20800,0
|
|
20240318,183900,6807710690,20800,20800,20800,20800,0
|
|
20240318,183800,6807710690,20800,20800,20800,20800,0
|
|
20240318,183700,6807710690,20800,20800,20800,20800,0
|
|
20240318,183600,6807710690,20800,20800,20800,20800,0
|
|
20240318,183500,6807710690,20800,20800,20800,20800,0
|
|
20240318,183400,6807710690,20800,20800,20800,20800,0
|
|
20240318,183300,6807710690,20800,20800,20800,20800,0
|
|
20240318,183200,6807710690,20800,20800,20800,20800,0
|
|
20240318,183100,6807710690,20800,20800,20800,20800,0
|
|
20240318,183000,6807710690,20800,20800,20800,20800,0
|
|
20240318,182900,6807710690,20800,20800,20800,20800,0
|
|
20240318,182800,6807710690,20800,20800,20800,20800,0
|
|
20240318,182700,6807710690,20800,20800,20800,20800,0
|
|
20240318,182600,6807710690,20800,20800,20800,20800,0
|
|
20240318,182500,6807710690,20800,20800,20800,20800,0
|
|
20240318,182400,6807710690,20800,20800,20800,20800,12278
|
|
20240318,182300,6807710690,20800,20800,20800,20800,0
|
|
20240318,182200,6807710690,20800,20800,20800,20800,0
|
|
20240318,182100,6807710690,20800,20800,20800,20800,0
|
|
20240318,182000,6807710690,20800,20800,20800,20800,0
|
|
20240318,181900,6807710690,20800,20800,20800,20800,0
|
|
20240318,181800,6807710690,20800,20800,20800,20800,0
|
|
20240318,181700,6807710690,20800,20800,20800,20800,0
|
|
20240318,181600,6807710690,20800,20800,20800,20800,0
|
|
20240318,181500,6807710690,20800,20800,20800,20800,0
|
|
20240318,181400,6807710690,20800,20800,20800,20800,0
|
|
20240318,181300,6807710690,20800,20800,20800,20800,0
|
|
20240318,181200,6807710690,20800,20800,20800,20800,0
|
|
20240318,181100,6807710690,20800,20800,20800,20800,0
|
|
20240318,181000,6807710690,20800,20800,20800,20800,0
|
|
20240318,180900,6807710690,20800,20800,20800,20800,0
|
|
20240318,180800,6807710690,20800,20800,20800,20800,0
|
|
20240318,180700,6807710690,20800,20800,20800,20800,0
|
|
20240318,180600,6807710690,20800,20800,20800,20800,0
|
|
20240318,180500,6807710690,20800,20800,20800,20800,0
|
|
20240318,180400,6807710690,20800,20800,20800,20800,0
|
|
20240318,180300,6807710690,20800,20800,20800,20800,0
|
|
20240318,180200,6807710690,20800,20800,20800,20800,0
|
|
20240318,180100,6807710690,20800,20800,20800,20800,0
|
|
20240318,180000,6807710690,20800,20800,20800,20800,0
|
|
20240318,175900,6807710690,20800,20800,20800,20800,0
|
|
20240318,175800,6807710690,20800,20800,20800,20800,0
|
|
20240318,175700,6807710690,20800,20800,20800,20800,0
|
|
20240318,175600,6807710690,20800,20800,20800,20800,0
|
|
20240318,175500,6807710690,20800,20800,20800,20800,0
|
|
20240318,175400,6807710690,20800,20800,20800,20800,12278
|
|
20240318,175300,6807710690,20800,20800,20800,20800,0
|
|
20240318,175200,6807710690,20800,20800,20800,20800,0
|
|
20240318,175100,6807710690,20800,20800,20800,20800,0
|
|
20240318,175000,6807710690,20800,20800,20800,20800,0
|
|
20240318,174900,6807710690,20800,20800,20800,20800,0
|
|
20240318,174800,6807710690,20800,20800,20800,20800,0
|
|
20240318,174700,6807710690,20800,20800,20800,20800,0
|
|
20240318,174600,6807710690,20800,20800,20800,20800,0
|
|
20240318,174500,6807710690,20800,20800,20800,20800,0
|
|
20240318,174400,6807710690,20800,20800,20800,20800,0
|
|
20240318,174300,6807710690,20800,20800,20800,20800,0
|
|
20240318,174200,6807710690,20800,20800,20800,20800,0
|
|
20240318,174100,6807710690,20800,20800,20800,20800,0
|
|
20240318,174000,6807710690,20800,20800,20800,20800,0
|
|
20240318,173900,6807710690,20800,20800,20800,20800,0
|
|
20240318,173800,6807710690,20800,20800,20800,20800,0
|
|
20240318,173700,6807710690,20800,20800,20800,20800,0
|
|
20240318,173600,6807710690,20800,20800,20800,20800,0
|
|
20240318,173500,6807710690,20800,20800,20800,20800,0
|
|
20240318,173400,6807710690,20800,20800,20800,20800,0
|
|
20240318,173300,6807710690,20800,20800,20800,20800,0
|
|
20240318,173200,6807710690,20800,20800,20800,20800,0
|
|
20240318,173100,6807710690,20800,20800,20800,20800,0
|
|
20240318,173000,6807710690,20800,20800,20800,20800,0
|
|
20240318,172900,6807710690,20800,20800,20800,20800,0
|
|
20240318,172800,6807710690,20800,20800,20800,20800,0
|
|
20240318,172700,6807710690,20800,20800,20800,20800,0
|
|
20240318,172600,6807710690,20800,20800,20800,20800,0
|
|
20240318,172500,6807710690,20800,20800,20800,20800,0
|
|
20240318,172400,6807710690,20800,20800,20800,20800,12278
|
|
20240318,172300,6807710690,20800,20800,20800,20800,0
|
|
20240318,172200,6807710690,20800,20800,20800,20800,0
|
|
20240318,172100,6807710690,20800,20800,20800,20800,0
|
|
20240318,172000,6807710690,20800,20800,20800,20800,0
|
|
20240318,171900,6807710690,20800,20800,20800,20800,0
|
|
20240318,171800,6807710690,20800,20800,20800,20800,0
|
|
20240318,171700,6807710690,20800,20800,20800,20800,0
|
|
20240318,171600,6807710690,20800,20800,20800,20800,0
|
|
20240318,171500,6807710690,20800,20800,20800,20800,0
|
|
20240318,171400,6807710690,20800,20800,20800,20800,0
|
|
20240318,171300,6807710690,20800,20800,20800,20800,0
|
|
20240318,171200,6807710690,20800,20800,20800,20800,0
|
|
20240318,171100,6807710690,20800,20800,20800,20800,0
|
|
20240318,171000,6807710690,20800,20800,20800,20800,0
|
|
20240318,170900,6807710690,20800,20800,20800,20800,0
|
|
20240318,170800,6807710690,20800,20800,20800,20800,0
|
|
20240318,170700,6807710690,20800,20800,20800,20800,0
|
|
20240318,170600,6807710690,20800,20800,20800,20800,0
|
|
20240318,170500,6807710690,20800,20800,20800,20800,0
|
|
20240318,170400,6807710690,20800,20800,20800,20800,0
|
|
20240318,170300,6807710690,20800,20800,20800,20800,0
|
|
20240318,170200,6807710690,20800,20800,20800,20800,0
|
|
20240318,170100,6807710690,20800,20800,20800,20800,0
|
|
20240318,170000,6807710690,20800,20800,20800,20800,0
|
|
20240318,165900,6807710690,20800,20800,20800,20800,0
|
|
20240318,165800,6807710690,20800,20800,20800,20800,0
|
|
20240318,165700,6807710690,20800,20800,20800,20800,0
|
|
20240318,165600,6807710690,20800,20800,20800,20800,0
|
|
20240318,165500,6807710690,20800,20800,20800,20800,0
|
|
20240318,165400,6807710690,20800,20800,20800,20800,12278
|
|
20240318,165300,6807710690,20800,20800,20800,20800,0
|
|
20240318,165200,6807710690,20800,20800,20800,20800,0
|
|
20240318,165100,6807710690,20800,20800,20800,20800,0
|
|
20240318,165000,6807710690,20800,20800,20800,20800,0
|
|
20240318,164900,6807710690,20800,20800,20800,20800,0
|
|
20240318,164800,6807710690,20800,20800,20800,20800,0
|
|
20240318,164700,6807710690,20800,20800,20800,20800,0
|
|
20240318,164600,6807710690,20800,20800,20800,20800,0
|
|
20240318,164500,6807710690,20800,20800,20800,20800,0
|
|
20240318,164400,6807710690,20800,20800,20800,20800,0
|
|
20240318,164300,6807710690,20800,20800,20800,20800,0
|
|
20240318,164200,6807710690,20800,20800,20800,20800,0
|
|
20240318,164100,6807710690,20800,20800,20800,20800,0
|
|
20240318,164000,6807710690,20800,20800,20800,20800,0
|
|
20240318,163900,6807710690,20800,20800,20800,20800,0
|
|
20240318,163800,6807710690,20800,20800,20800,20800,0
|
|
20240318,163700,6807710690,20800,20800,20800,20800,0
|
|
20240318,163600,6807710690,20800,20800,20800,20800,0
|
|
20240318,163500,6807710690,20800,20800,20800,20800,0
|
|
20240318,163400,6807710690,20800,20800,20800,20800,0
|
|
20240318,163300,6807710690,20800,20800,20800,20800,0
|
|
20240318,163200,6807710690,20800,20800,20800,20800,0
|
|
20240318,163100,6807710690,20800,20800,20800,20800,0
|
|
20240318,163000,6807710690,20800,20800,20800,20800,0
|
|
20240318,162900,6807710690,20800,20800,20800,20800,0
|
|
20240318,162800,6807710690,20800,20800,20800,20800,0
|
|
20240318,162700,6807710690,20800,20800,20800,20800,0
|
|
20240318,162600,6807710690,20800,20800,20800,20800,0
|
|
20240318,162500,6807710690,20800,20800,20800,20800,0
|
|
20240318,162400,6807710690,20800,20800,20800,20800,12278
|
|
20240318,162300,6807710690,20800,20800,20800,20800,0
|
|
20240318,162200,6807710690,20800,20800,20800,20800,0
|
|
20240318,162100,6807710690,20800,20800,20800,20800,0
|
|
20240318,162000,6807710690,20800,20800,20800,20800,0
|
|
20240318,161900,6807710690,20800,20800,20800,20800,0
|
|
20240318,161800,6807710690,20800,20800,20800,20800,0
|
|
20240318,161700,6807710690,20800,20800,20800,20800,0
|
|
20240318,161600,6807710690,20800,20800,20800,20800,0
|
|
20240318,161500,6807710690,20800,20800,20800,20800,0
|
|
20240318,161400,6807710690,20800,20800,20800,20800,0
|
|
20240318,161300,6807710690,20800,20800,20800,20800,0
|
|
20240318,161200,6807710690,20800,20800,20800,20800,0
|
|
20240318,161100,6807710690,20800,20800,20800,20800,0
|
|
20240318,161000,6807710690,20800,20800,20800,20800,0
|
|
20240318,160900,6807710690,20800,20800,20800,20800,0
|
|
20240318,160800,6807710690,20800,20800,20800,20800,0
|
|
20240318,160700,6807710690,20800,20800,20800,20800,0
|
|
20240318,160600,6807710690,20800,20800,20800,20800,0
|
|
20240318,160500,6807710690,20800,20800,20800,20800,0
|
|
20240318,160400,6807710690,20800,20800,20800,20800,0
|
|
20240318,160300,6807710690,20800,20800,20800,20800,0
|
|
20240318,160200,6807710690,20800,20800,20800,20800,0
|
|
20240318,160100,6807710690,20800,20800,20800,20800,0
|
|
20240318,160000,6807710690,20800,20800,20800,20800,0
|
|
20240318,155900,6807710690,20800,20800,20800,20800,0
|
|
20240318,155800,6807710690,20800,20800,20800,20800,0
|
|
20240318,155700,6807710690,20800,20800,20800,20800,0
|
|
20240318,155600,6807710690,20800,20800,20800,20800,0
|
|
20240318,155500,6807710690,20800,20800,20800,20800,0
|
|
20240318,155400,6807710690,20800,20800,20800,20800,12278
|
|
20240318,155300,6807710690,20800,20800,20800,20800,0
|
|
20240318,155200,6807710690,20800,20800,20800,20800,0
|
|
20240318,155100,6807710690,20800,20800,20800,20800,0
|
|
20240318,155000,6807710690,20800,20800,20800,20800,0
|
|
20240318,154900,6807710690,20800,20800,20800,20800,0
|
|
20240318,154800,6807710690,20800,20800,20800,20800,0
|
|
20240318,154700,6807710690,20800,20800,20800,20800,0
|
|
20240318,154600,6807710690,20800,20800,20800,20800,0
|
|
20240318,154500,6807710690,20800,20800,20800,20800,0
|
|
20240318,154400,6807710690,20800,20800,20800,20800,0
|
|
20240318,154300,6807710690,20800,20800,20800,20800,0
|
|
20240318,154200,6807710690,20800,20800,20800,20800,0
|
|
20240318,154100,6807710690,20800,20800,20800,20800,0
|
|
20240318,154000,6807710690,20800,20800,20800,20800,0
|
|
20240318,153900,6807710690,20800,20800,20800,20800,0
|
|
20240318,153800,6807710690,20800,20800,20800,20800,0
|
|
20240318,153700,6807710690,20800,20800,20800,20800,0
|
|
20240318,153600,6807710690,20800,20800,20800,20800,0
|
|
20240318,153500,6807710690,20800,20800,20800,20800,0
|
|
20240318,153400,6807710690,20800,20800,20800,20800,0
|
|
20240318,153300,6807710690,20800,20800,20800,20800,0
|
|
20240318,153200,6807710690,20800,20800,20800,20800,0
|
|
20240318,153100,6807710690,20800,20800,20800,20800,0
|
|
20240318,153000,6807710690,20800,20800,20800,20800,12278
|
|
20240318,152900,6552328290,20950,20950,20950,20950,0
|
|
20240318,152800,6552328290,20950,20950,20950,20950,0
|
|
20240318,152700,6552328290,20950,20950,20950,20950,0
|
|
20240318,152600,6552328290,20950,20950,20950,20950,0
|
|
20240318,152500,6552328290,20950,20950,20950,20950,0
|
|
20240318,152400,6552328290,20950,20950,20950,20950,0
|
|
20240318,152300,6552328290,20950,20950,20950,20950,0
|
|
20240318,152200,6552328290,20950,20950,20950,20950,0
|
|
20240318,152100,6552328290,20950,20950,20950,20950,0
|
|
20240318,152000,6552328290,20950,20950,20950,20950,0
|
|
20240318,151900,6552328290,20950,20900,21100,20850,10980
|
|
20240318,151800,6322084340,20900,21000,21050,20850,4251
|
|
20240318,151700,6232966240,21000,21100,21100,21000,3270
|
|
20240318,151600,6164118540,21150,21250,21250,21100,6054
|
|
20240318,151500,6035923890,21250,21250,21300,21150,19900
|
|
20240318,151400,5613623290,21250,21100,21300,21100,24798
|
|
20240318,151300,5087422490,21100,20800,21150,20800,11058
|
|
20240318,151200,4854796090,20950,20850,21000,20800,5774
|
|
20240318,151100,4734099290,20900,21200,21250,20750,15498
|
|
20240318,151000,4408971840,21200,20600,21250,20550,33819
|
|
20240318,150900,3702008890,20600,20500,20600,20450,4150
|
|
20240318,150800,3616832840,20500,20550,20550,20500,1784
|
|
20240318,150700,3580257090,20550,20450,20550,20450,1754
|
|
20240318,150600,3544284740,20500,20450,20500,20450,2398
|
|
20240318,150500,3495126390,20450,20400,20500,20400,1686
|
|
20240318,150400,3460647790,20400,20550,20550,20400,1872
|
|
20240318,150300,3422329340,20550,20600,20600,20500,1360
|
|
20240318,150200,3394421290,20550,20450,20600,20400,4315
|
|
20240318,150100,3305780140,20450,20350,20500,20350,4655
|
|
20240318,150000,3210762890,20350,20500,20550,20350,6962
|
|
20240318,145900,3068346890,20550,20450,20600,20350,7843
|
|
20240318,145800,2907369090,20500,20050,20500,20050,11166
|
|
20240318,145700,2680209690,20100,20000,20100,20000,6011
|
|
20240318,145600,2559620290,20000,20000,20050,20000,4036
|
|
20240318,145500,2478728890,19980,19970,19980,19970,4
|
|
20240318,145400,2478648990,20050,20050,20050,20050,0
|
|
20240318,145300,2478648990,20050,19970,20050,19970,776
|
|
20240318,145200,2463141370,20000,20000,20000,20000,9
|
|
20240318,145100,2462961370,20050,20000,20050,20000,182
|
|
20240318,145000,2459321170,20000,20000,20000,20000,1
|
|
20240318,144900,2459301170,20050,19990,20050,19990,607
|
|
20240318,144800,2447159890,20000,19980,20000,19980,260
|
|
20240318,144700,2441965070,19970,19970,19970,19970,0
|
|
20240318,144600,2441965070,19970,19970,19970,19970,40
|
|
20240318,144500,2441166270,20000,20000,20000,20000,0
|
|
20240318,144400,2441166270,20000,19960,20000,19960,8
|
|
20240318,144300,2441006430,19960,19960,19960,19960,0
|
|
20240318,144200,2441006430,19960,19960,19960,19960,16
|
|
20240318,144100,2440687070,19960,19960,19960,19960,0
|
|
20240318,144000,2440687070,19960,19960,19960,19960,0
|
|
20240318,143900,2440687070,19960,19990,20000,19960,258
|
|
20240318,143800,2435529600,19960,19960,19960,19960,0
|
|
20240318,143700,2435529600,19960,19980,19980,19960,263
|
|
20240318,143600,2430276180,19980,19980,19980,19980,2
|
|
20240318,143500,2430236220,19980,19980,19980,19980,7
|
|
20240318,143400,2430096360,19990,19970,19990,19960,187
|
|
20240318,143300,2426363790,19960,19960,19960,19960,248
|
|
20240318,143200,2421413710,19970,20000,20000,19960,714
|
|
20240318,143100,2407135950,20050,20050,20050,20050,0
|
|
20240318,143000,2407135950,20050,20050,20050,20050,0
|
|
20240318,142900,2407135950,20050,20000,20050,20000,110
|
|
20240318,142800,2404935900,20000,20000,20000,20000,109
|
|
20240318,142700,2402755900,20000,20000,20000,20000,365
|
|
20240318,142600,2395455900,20000,20000,20000,20000,0
|
|
20240318,142500,2395455900,20000,20000,20000,20000,0
|
|
20240318,142400,2395455900,20000,20000,20000,20000,10
|
|
20240318,142300,2395255900,20050,20050,20050,20050,104
|
|
20240318,142200,2393170700,20000,20000,20000,20000,0
|
|
20240318,142100,2393170700,20000,20000,20000,20000,67
|
|
20240318,142000,2391830700,20100,20100,20100,20100,0
|
|
20240318,141900,2391830700,20100,20100,20100,20050,5548
|
|
20240318,141800,2280587350,20050,20050,20050,20050,39
|
|
20240318,141700,2279805400,20050,20050,20050,20050,116
|
|
20240318,141600,2277479600,20050,20050,20050,20050,130
|
|
20240318,141500,2274873100,20050,20050,20050,20050,6
|
|
20240318,141400,2274752800,20050,20050,20050,20050,10
|
|
20240318,141300,2274552300,20100,20050,20100,20050,32
|
|
20240318,141200,2273909600,20100,20150,20150,20100,52
|
|
20240318,141100,2272864150,20100,20100,20100,20100,155
|
|
20240318,141000,2269748650,20100,20100,20100,20100,152
|
|
20240318,140900,2266693450,20150,20150,20200,20150,1501
|
|
20240318,140800,2236438350,20150,19980,20150,19980,4082
|
|
20240318,140700,2154520250,19980,19990,20000,19980,30
|
|
20240318,140600,2153920630,19980,19950,19980,19950,468
|
|
20240318,140500,2144572990,19980,19930,19980,19930,251
|
|
20240318,140400,2139570510,19930,19930,19930,19930,0
|
|
20240318,140300,2139570510,19930,19930,19930,19930,981
|
|
20240318,140200,2120019180,19930,19990,19990,19930,125
|
|
20240318,140100,2117527870,19930,19930,19930,19930,1
|
|
20240318,140000,2117507940,19930,19930,19930,19930,367
|
|
20240318,135900,2110193630,19920,19920,19920,19920,0
|
|
20240318,135800,2110193630,19920,19940,19940,19920,380
|
|
20240318,135700,2102619940,19950,19930,19950,19930,333
|
|
20240318,135600,2095982590,19950,19950,19950,19950,8
|
|
20240318,135500,2095822990,19930,19950,19970,19930,645
|
|
20240318,135400,2082956660,19960,20000,20000,19960,1497
|
|
20240318,135300,2053018490,20050,20000,20050,20000,100
|
|
20240318,135200,2051018390,20050,20050,20050,20050,119
|
|
20240318,135100,2048632440,20050,20050,20050,20050,11
|
|
20240318,135000,2048411890,20050,20050,20050,20050,20
|
|
20240318,134900,2048010890,20050,20000,20050,20000,51
|
|
20240318,134800,2046990840,20000,20000,20000,20000,143
|
|
20240318,134700,2044130840,20000,20000,20050,20000,677
|
|
20240318,134600,2030590790,20000,20050,20050,20000,348
|
|
20240318,134500,2023619040,20050,20000,20050,20000,31
|
|
20240318,134400,2022998490,20000,20050,20050,20000,197
|
|
20240318,134300,2019048690,20050,20000,20100,20000,925
|
|
20240318,134200,2000507590,20000,20050,20100,20000,386
|
|
20240318,134100,1992764590,20050,20050,20050,20050,543
|
|
20240318,134000,1981877440,20050,20050,20050,20000,34
|
|
20240318,133900,1981197140,20000,20050,20050,20000,13
|
|
20240318,133800,1980936590,20050,20050,20050,20050,126
|
|
20240318,133700,1978410290,20050,20000,20100,20000,3739
|
|
20240318,133600,1903437990,20000,20050,20050,20000,1288
|
|
20240318,133500,1877616490,20050,20050,20050,20050,1
|
|
20240318,133400,1877596440,20000,20000,20000,20000,721
|
|
20240318,133300,1863176440,20000,20000,20000,20000,356
|
|
20240318,133200,1856056440,20050,20050,20050,20000,219
|
|
20240318,133100,1851668890,20000,20000,20000,19990,959
|
|
20240318,133000,1832488940,20000,20000,20050,20000,300
|
|
20240318,132900,1826488140,20000,20050,20050,19990,301
|
|
20240318,132800,1820466080,20050,19970,20050,19970,2038
|
|
20240318,132700,1779682780,19970,19950,19990,19950,379
|
|
20240318,132600,1772113760,19970,19920,19970,19910,413
|
|
20240318,132500,1763883140,19920,19880,19920,19880,695
|
|
20240318,132400,1750053150,19880,19890,19890,19880,126
|
|
20240318,132300,1747547140,19890,19890,19890,19890,1
|
|
20240318,132200,1747527250,19900,19900,19900,19900,100
|
|
20240318,132100,1745537250,19900,19900,19900,19900,2
|
|
20240318,132000,1745497450,19900,19890,19900,19890,273
|
|
20240318,131900,1740067290,19890,19850,19900,19850,135
|
|
20240318,131800,1737385400,19880,19880,19880,19880,29
|
|
20240318,131700,1736808880,19880,19880,19880,19880,24
|
|
20240318,131600,1736331760,19880,19870,19880,19870,101
|
|
20240318,131500,1734324510,19880,19880,19880,19880,0
|
|
20240318,131400,1734324510,19880,19890,19890,19880,41
|
|
20240318,131300,1733509320,19870,19900,19900,19870,20
|
|
20240318,131200,1733111620,19900,19900,19900,19900,171
|
|
20240318,131100,1729708720,19900,19900,19900,19890,806
|
|
20240318,131000,1713669420,19900,19810,19920,19810,665
|
|
20240318,130900,1700445550,19870,19790,19870,19790,3809
|
|
20240318,130800,1624999410,19790,19790,19790,19790,1
|
|
20240318,130700,1624979620,19790,19790,19790,19790,3
|
|
20240318,130600,1624920250,19790,19760,19790,19760,201
|
|
20240318,130500,1620945730,19760,19760,19760,19760,10
|
|
20240318,130400,1620748130,19770,19770,19770,19770,0
|
|
20240318,130300,1620748130,19770,19770,19770,19770,197
|
|
20240318,130200,1616853440,19750,19750,19750,19750,50
|
|
20240318,130100,1615865940,19750,19750,19760,19750,219
|
|
20240318,130000,1611539810,19740,19740,19740,19740,179
|
|
20240318,125900,1608006350,19750,19750,19750,19750,1
|
|
20240318,125800,1607986600,19740,19740,19740,19740,1
|
|
20240318,125700,1607966860,19750,19710,19750,19710,1001
|
|
20240318,125600,1588207890,19740,19740,19740,19710,36
|
|
20240318,125500,1587497670,19740,19730,19740,19730,7
|
|
20240318,125400,1587359540,19730,19730,19730,19730,21
|
|
20240318,125300,1586945210,19730,19710,19730,19710,49
|
|
20240318,125200,1585978460,19710,19710,19710,19710,1
|
|
20240318,125100,1585958750,19720,19720,19720,19720,4
|
|
20240318,125000,1585879870,19740,19740,19740,19740,1
|
|
20240318,124900,1585860130,19740,19710,19740,19710,85
|
|
20240318,124800,1584184630,19700,19700,19700,19700,5
|
|
20240318,124700,1584086130,19700,19700,19700,19700,10
|
|
20240318,124600,1583889130,19750,19710,19750,19700,16
|
|
20240318,124500,1583573830,19750,19750,19750,19750,2
|
|
20240318,124400,1583534330,19750,19750,19750,19750,108
|
|
20240318,124300,1581401330,19750,19750,19780,19750,701
|
|
20240318,124200,1567553780,19760,19700,19760,19700,112
|
|
20240318,124100,1565341680,19690,19690,19690,19690,26
|
|
20240318,124000,1564829740,19690,19700,19700,19690,2010
|
|
20240318,123900,1525250800,19700,19700,19700,19700,253
|
|
20240318,123800,1520266700,19700,19700,19700,19690,354
|
|
20240318,123700,1513294270,19700,19720,19720,19700,426
|
|
20240318,123600,1504900010,19700,19720,19720,19700,1518
|
|
20240318,123500,1474989230,19720,19720,19720,19720,11
|
|
20240318,123400,1474772310,19770,19770,19770,19770,0
|
|
20240318,123300,1474772310,19770,19770,19770,19770,45
|
|
20240318,123200,1473882660,19720,19720,19720,19720,3
|
|
20240318,123100,1473823500,19710,19710,19710,19710,22
|
|
20240318,123000,1473389880,19710,19770,19780,19700,1584
|
|
20240318,122900,1442161320,19720,19720,19720,19720,225
|
|
20240318,122800,1437724320,19720,19720,19720,19720,1
|
|
20240318,122700,1437704600,19760,19760,19760,19760,2
|
|
20240318,122600,1437665080,19720,19720,19720,19720,21
|
|
20240318,122500,1437250960,19720,19720,19720,19720,5
|
|
20240318,122400,1437152360,19770,19770,19770,19770,1
|
|
20240318,122300,1437132590,19720,19730,19770,19720,382
|
|
20240318,122200,1429591600,19730,19730,19730,19730,5
|
|
20240318,122100,1429492950,19730,19730,19730,19730,0
|
|
20240318,122000,1429492950,19730,19710,19730,19710,132
|
|
20240318,121900,1426889950,19730,19730,19730,19730,0
|
|
20240318,121800,1426889950,19730,19710,19730,19710,295
|
|
20240318,121700,1421075140,19710,19740,19740,19710,1005
|
|
20240318,121600,1401261860,19730,19740,19740,19730,169
|
|
20240318,121500,1397925980,19740,19740,19740,19740,20
|
|
20240318,121400,1397531180,19750,19750,19760,19750,379
|
|
20240318,121300,1390045920,19770,19750,19770,19750,65
|
|
20240318,121200,1388760990,19750,19760,19770,19750,147
|
|
20240318,121100,1385855100,19770,19770,19770,19770,0
|
|
20240318,121000,1385855100,19770,19770,19770,19770,19
|
|
20240318,120900,1385479470,19760,19760,19760,19760,34
|
|
20240318,120800,1384807630,19750,19750,19750,19750,0
|
|
20240318,120700,1384807630,19750,19750,19750,19750,5
|
|
20240318,120600,1384708880,19790,19780,19790,19780,25
|
|
20240318,120500,1384214160,19750,19750,19750,19750,0
|
|
20240318,120400,1384214160,19750,19750,19750,19750,149
|
|
20240318,120300,1381271410,19750,19750,19750,19750,0
|
|
20240318,120200,1381271410,19750,19750,19750,19750,0
|
|
20240318,120100,1381271410,19750,19750,19750,19750,55
|
|
20240318,120000,1380185160,19750,19780,19780,19750,116
|
|
20240318,115900,1377891150,19780,19750,19780,19750,3
|
|
20240318,115800,1377831840,19750,19750,19750,19750,2
|
|
20240318,115700,1377792340,19750,19750,19750,19750,64
|
|
20240318,115600,1376528340,19750,19750,19750,19750,0
|
|
20240318,115500,1376528340,19750,19750,19750,19750,1
|
|
20240318,115400,1376508590,19760,19760,19760,19750,200
|
|
20240318,115300,1372557590,19760,19760,19760,19760,307
|
|
20240318,115200,1366491270,19760,19760,19760,19760,0
|
|
20240318,115100,1366491270,19760,19750,19760,19750,10
|
|
20240318,115000,1366293730,19750,19750,19750,19750,450
|
|
20240318,114900,1357406230,19760,19760,19760,19750,279
|
|
20240318,114800,1351893290,19760,19760,19760,19760,39
|
|
20240318,114700,1351122650,19760,19760,19760,19760,50
|
|
20240318,114600,1350134650,19760,19750,19760,19750,2
|
|
20240318,114500,1350095140,19760,19760,19760,19760,0
|
|
20240318,114400,1350095140,19760,19760,19760,19760,20
|
|
20240318,114300,1349699940,19750,19760,19760,19750,456
|
|
20240318,114200,1340689470,19760,19760,19760,19760,30
|
|
20240318,114100,1340096670,19750,19760,19760,19750,220
|
|
20240318,114000,1335751470,19760,19760,19760,19760,0
|
|
20240318,113900,1335751470,19760,19760,19760,19750,33
|
|
20240318,113800,1335099640,19760,19760,19760,19760,0
|
|
20240318,113700,1335099640,19760,19760,19760,19760,5
|
|
20240318,113600,1335000840,19750,19750,19750,19750,2
|
|
20240318,113500,1334961340,19750,19750,19750,19750,205
|
|
20240318,113400,1330912590,19750,19780,19780,19750,121
|
|
20240318,113300,1328522200,19780,19780,19780,19780,83
|
|
20240318,113200,1326880460,19780,19780,19780,19780,20
|
|
20240318,113100,1326484860,19750,19750,19750,19750,0
|
|
20240318,113000,1326484860,19750,19750,19750,19750,490
|
|
20240318,112900,1316807360,19720,19720,19720,19720,0
|
|
20240318,112800,1316807360,19720,19720,19720,19720,420
|
|
20240318,112700,1308524960,19710,19760,19760,19710,904
|
|
20240318,112600,1290668790,19770,19770,19770,19770,53
|
|
20240318,112500,1289620980,19770,19770,19770,19770,23
|
|
20240318,112400,1289166270,19790,19790,19790,19790,61
|
|
20240318,112300,1287959080,19790,19790,19790,19790,21
|
|
20240318,112200,1287543490,19790,19770,19790,19770,91
|
|
20240318,112100,1285742800,19770,19790,19790,19770,314
|
|
20240318,112000,1279532590,19790,19790,19790,19790,42
|
|
20240318,111900,1278701410,19790,19800,19800,19790,16
|
|
20240318,111800,1278384750,19800,19800,19800,19800,195
|
|
20240318,111700,1274523750,19800,19800,19800,19800,110
|
|
20240318,111600,1272345750,19840,19780,19840,19780,1010
|
|
20240318,111500,1252342500,19800,19770,19800,19770,892
|
|
20240318,111400,1234696840,19770,19770,19770,19750,134
|
|
20240318,111300,1232047780,19770,19760,19770,19760,144
|
|
20240318,111200,1229202270,19760,19770,19770,19760,107
|
|
20240318,111100,1227087930,19770,19770,19770,19770,11
|
|
20240318,111000,1226870460,19770,19700,19770,19700,65
|
|
20240318,110900,1225589050,19700,19700,19700,19700,0
|
|
20240318,110800,1225589050,19700,19700,19700,19700,0
|
|
20240318,110700,1225589050,19700,19690,19700,19690,885
|
|
20240318,110600,1208163380,19690,19690,19690,19680,1421
|
|
20240318,110500,1180184020,19680,19780,19780,19680,4704
|
|
20240318,110400,1087557330,19780,19780,19780,19780,49
|
|
20240318,110300,1086588110,19700,19730,19780,19700,1112
|
|
20240318,110200,1064676810,19740,19740,19740,19740,0
|
|
20240318,110100,1064676810,19740,19740,19740,19740,11
|
|
20240318,110000,1064459670,19720,19770,19770,19720,268
|
|
20240318,105900,1059174440,19770,19720,19770,19720,102
|
|
20240318,105800,1057159470,19720,19720,19720,19720,100
|
|
20240318,105700,1055187470,19720,19720,19720,19690,2681
|
|
20240318,105600,1002322290,19690,19700,19700,19690,796
|
|
20240318,105500,986642050,19700,19700,19700,19700,297
|
|
20240318,105400,980791150,19720,19720,19720,19720,30
|
|
20240318,105300,980199550,19720,19720,19720,19700,422
|
|
20240318,105200,971878970,19720,19720,19720,19720,55
|
|
20240318,105100,970794370,19720,19720,19720,19720,0
|
|
20240318,105000,970794370,19720,19720,19720,19720,12
|
|
20240318,104900,970557730,19720,19730,19730,19720,232
|
|
20240318,104800,965982650,19720,19710,19720,19700,313
|
|
20240318,104700,959814080,19710,19720,19720,19700,1181
|
|
20240318,104600,936538050,19710,19720,19790,19710,224
|
|
20240318,104500,932122450,19710,19780,19780,19700,5166
|
|
20240318,104400,830234490,19780,19780,19780,19780,5
|
|
20240318,104300,830135590,19790,19770,19790,19770,201
|
|
20240318,104200,826161800,19770,19790,19790,19770,111
|
|
20240318,104100,823966180,19800,19800,19800,19800,14
|
|
20240318,104000,823688980,19800,19800,19800,19800,50
|
|
20240318,103900,822698980,19800,19800,19800,19800,0
|
|
20240318,103800,822698980,19800,19800,19800,19800,0
|
|
20240318,103700,822698980,19800,19800,19800,19800,0
|
|
20240318,103600,822698980,19800,19800,19800,19800,0
|
|
20240318,103500,822698980,19800,19790,19800,19790,9
|
|
20240318,103400,822520790,19790,19790,19790,19790,17
|
|
20240318,103300,822184360,19790,19770,19790,19760,156
|
|
20240318,103200,819100200,19770,19770,19770,19770,73
|
|
20240318,103100,817656990,19770,19790,19790,19770,681
|
|
20240318,103000,804187880,19790,19770,19790,19770,68
|
|
20240318,102900,802843220,19770,19770,19770,19770,67
|
|
20240318,102800,801518630,19770,19810,19810,19770,1276
|
|
20240318,102700,776253330,19820,19820,19820,19820,5
|
|
20240318,102600,776154230,19810,19820,19820,19810,23
|
|
20240318,102500,775698570,19830,19820,19830,19820,22
|
|
20240318,102400,775262520,19820,19820,19820,19820,4
|
|
20240318,102300,775183240,19830,19820,19830,19800,94
|
|
20240318,102200,773321820,19820,19820,19820,19820,6
|
|
20240318,102100,773202900,19810,19810,19810,19810,11
|
|
20240318,102000,772984990,19810,19840,19840,19810,20
|
|
20240318,101900,772588640,19840,19800,19850,19800,73
|
|
20240318,101800,771140470,19800,19800,19800,19800,39
|
|
20240318,101700,770368270,19800,19800,19800,19800,0
|
|
20240318,101600,770368270,19800,19790,19800,19790,138
|
|
20240318,101500,767636850,19790,19800,19800,19780,252
|
|
20240318,101400,762649970,19800,19800,19800,19800,20
|
|
20240318,101300,762253970,19800,19790,19800,19790,102
|
|
20240318,101200,760234870,19870,19870,19870,19790,85
|
|
20240318,101100,758546640,19870,19870,19870,19870,0
|
|
20240318,101000,758546640,19870,19870,19870,19870,105
|
|
20240318,100900,756460290,19870,19860,19870,19860,10
|
|
20240318,100800,756261620,19870,19770,19870,19750,501
|
|
20240318,100700,746363810,19870,19830,19870,19830,246
|
|
20240318,100600,741481570,19820,19790,19820,19750,1302
|
|
20240318,100500,715704830,19790,19750,19790,19750,32
|
|
20240318,100400,715072550,19750,19790,19790,19750,125
|
|
20240318,100300,712601360,19790,19800,19800,19790,104
|
|
20240318,100200,710542950,19800,19790,19810,19790,248
|
|
20240318,100100,705632530,19800,19790,19800,19790,21
|
|
20240318,100000,705216930,19800,19810,19810,19800,109
|
|
20240318,095900,703058620,19800,19800,19800,19800,0
|
|
20240318,095800,703058620,19800,19800,19800,19800,98
|
|
20240318,095700,701118220,19800,19790,19800,19790,24
|
|
20240318,095600,700643130,19770,19760,19770,19760,328
|
|
20240318,095500,694161650,19750,19750,19750,19750,266
|
|
20240318,095400,688908150,19750,19740,19750,19740,45
|
|
20240318,095300,688019440,19750,19750,19750,19700,333
|
|
20240318,095200,681456740,19700,19720,19720,19700,1370
|
|
20240318,095100,654461120,19750,19750,19750,19750,216
|
|
20240318,095000,650195120,19750,19720,19750,19720,232
|
|
20240318,094900,645619120,19710,19710,19710,19710,120
|
|
20240318,094800,643253920,19710,19710,19710,19710,225
|
|
20240318,094700,638819170,19710,19710,19710,19710,489
|
|
20240318,094600,629180980,19710,19710,19710,19710,0
|
|
20240318,094500,629180980,19710,19710,19710,19700,255
|
|
20240318,094400,624155530,19710,19730,19730,19710,806
|
|
20240318,094300,608263830,19730,19730,19730,19730,119
|
|
20240318,094200,605915960,19720,19730,19730,19720,228
|
|
20240318,094100,601418150,19730,19720,19740,19720,198
|
|
20240318,094000,597511120,19720,19720,19720,19710,1247
|
|
20240318,093900,572926580,19720,19740,19740,19720,485
|
|
20240318,093800,563355980,19750,19760,19760,19740,359
|
|
20240318,093700,556265780,19750,19770,19770,19750,331
|
|
20240318,093600,549723000,19780,19780,19780,19780,207
|
|
20240318,093500,545628540,19780,19780,19780,19780,63
|
|
20240318,093400,544382400,19780,19780,19780,19780,133
|
|
20240318,093300,541751660,19780,19780,19780,19780,27
|
|
20240318,093200,541217600,19780,19810,19810,19780,6
|
|
20240318,093100,541098830,19780,19820,19820,19780,12
|
|
20240318,093000,540861110,19820,19800,19820,19780,783
|
|
20240318,092900,525353950,19800,19750,19800,19750,68
|
|
20240318,092800,524007780,19750,19790,19790,19710,3890
|
|
20240318,092700,447263570,19790,19860,19890,19790,3471
|
|
20240318,092600,378437280,19860,19850,19860,19850,10
|
|
20240318,092500,378238690,19850,19880,19880,19850,978
|
|
20240318,092400,358810310,19880,19880,19900,19870,311
|
|
20240318,092300,352627420,19950,19880,19950,19880,54
|
|
20240318,092200,351550400,19880,19900,19900,19880,700
|
|
20240318,092100,337622060,19900,19910,19950,19900,129
|
|
20240318,092000,335054300,19900,19900,19980,19900,865
|
|
20240318,091900,317840480,19900,19910,19910,19900,512
|
|
20240318,091800,307650730,19900,19890,19980,19890,91
|
|
20240318,091700,305837370,19890,19980,19980,19890,951
|
|
20240318,091600,286900090,19980,19980,20000,19980,170
|
|
20240318,091500,283502630,19980,20000,20100,19980,618
|
|
20240318,091400,271114910,20150,20050,20150,20000,529
|
|
20240318,091300,260482860,20050,20050,20100,20050,1201
|
|
20240318,091200,236352810,20050,19930,20100,19910,1875
|
|
20240318,091100,198859870,19930,19880,19930,19830,3022
|
|
20240318,091000,138861430,19870,19910,19940,19860,1171
|
|
20240318,090900,115586960,19900,19840,19900,19840,320
|
|
20240318,090800,109219910,19840,19840,19840,19830,66
|
|
20240318,090700,107910490,19830,19840,19850,19820,295
|
|
20240318,090600,102056960,19850,19850,19850,19820,281
|
|
20240318,090500,96481200,19850,19820,19860,19810,911
|
|
20240318,090400,78417610,19830,19730,19880,19730,1669
|
|
20240318,090300,45273850,19730,19730,19730,19730,166
|
|
20240318,090200,41998670,19730,19730,19730,19720,154
|
|
20240318,090100,38960260,19720,19730,19820,19720,1231
|
|
20240318,090000,14672200,19720,19720,19730,19720,744
|