627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,192400,5945918155,2960,2960,2960,2960,32420
|
|
20240326,192300,5945918155,2960,2960,2960,2960,0
|
|
20240326,192200,5945918155,2960,2960,2960,2960,0
|
|
20240326,192100,5945918155,2960,2960,2960,2960,0
|
|
20240326,192000,5945918155,2960,2960,2960,2960,0
|
|
20240326,191900,5945918155,2960,2960,2960,2960,0
|
|
20240326,191800,5945918155,2960,2960,2960,2960,0
|
|
20240326,191700,5945918155,2960,2960,2960,2960,0
|
|
20240326,191600,5945918155,2960,2960,2960,2960,0
|
|
20240326,191500,5945918155,2960,2960,2960,2960,0
|
|
20240326,191400,5945918155,2960,2960,2960,2960,0
|
|
20240326,191300,5945918155,2960,2960,2960,2960,0
|
|
20240326,191200,5945918155,2960,2960,2960,2960,0
|
|
20240326,191100,5945918155,2960,2960,2960,2960,0
|
|
20240326,191000,5945918155,2960,2960,2960,2960,0
|
|
20240326,190900,5945918155,2960,2960,2960,2960,0
|
|
20240326,190800,5945918155,2960,2960,2960,2960,0
|
|
20240326,190700,5945918155,2960,2960,2960,2960,0
|
|
20240326,190600,5945918155,2960,2960,2960,2960,0
|
|
20240326,190500,5945918155,2960,2960,2960,2960,0
|
|
20240326,190400,5945918155,2960,2960,2960,2960,0
|
|
20240326,190300,5945918155,2960,2960,2960,2960,0
|
|
20240326,190200,5945918155,2960,2960,2960,2960,0
|
|
20240326,190100,5945918155,2960,2960,2960,2960,0
|
|
20240326,190000,5945918155,2960,2960,2960,2960,0
|
|
20240326,185900,5945918155,2960,2960,2960,2960,0
|
|
20240326,185800,5945918155,2960,2960,2960,2960,0
|
|
20240326,185700,5945918155,2960,2960,2960,2960,0
|
|
20240326,185600,5945918155,2960,2960,2960,2960,0
|
|
20240326,185500,5945918155,2960,2960,2960,2960,0
|
|
20240326,185400,5945918155,2960,2960,2960,2960,32420
|
|
20240326,185300,5945918155,2960,2960,2960,2960,0
|
|
20240326,185200,5945918155,2960,2960,2960,2960,0
|
|
20240326,185100,5945918155,2960,2960,2960,2960,0
|
|
20240326,185000,5945918155,2960,2960,2960,2960,0
|
|
20240326,184900,5945918155,2960,2960,2960,2960,0
|
|
20240326,184800,5945918155,2960,2960,2960,2960,0
|
|
20240326,184700,5945918155,2960,2960,2960,2960,0
|
|
20240326,184600,5945918155,2960,2960,2960,2960,0
|
|
20240326,184500,5945918155,2960,2960,2960,2960,0
|
|
20240326,184400,5945918155,2960,2960,2960,2960,0
|
|
20240326,184300,5945918155,2960,2960,2960,2960,0
|
|
20240326,184200,5945918155,2960,2960,2960,2960,0
|
|
20240326,184100,5945918155,2960,2960,2960,2960,0
|
|
20240326,184000,5945918155,2960,2960,2960,2960,0
|
|
20240326,183900,5945918155,2960,2960,2960,2960,0
|
|
20240326,183800,5945918155,2960,2960,2960,2960,0
|
|
20240326,183700,5945918155,2960,2960,2960,2960,0
|
|
20240326,183600,5945918155,2960,2960,2960,2960,0
|
|
20240326,183500,5945918155,2960,2960,2960,2960,0
|
|
20240326,183400,5945918155,2960,2960,2960,2960,0
|
|
20240326,183300,5945918155,2960,2960,2960,2960,0
|
|
20240326,183200,5945918155,2960,2960,2960,2960,0
|
|
20240326,183100,5945918155,2960,2960,2960,2960,0
|
|
20240326,183000,5945918155,2960,2960,2960,2960,0
|
|
20240326,182900,5945918155,2960,2960,2960,2960,0
|
|
20240326,182800,5945918155,2960,2960,2960,2960,0
|
|
20240326,182700,5945918155,2960,2960,2960,2960,0
|
|
20240326,182600,5945918155,2960,2960,2960,2960,0
|
|
20240326,182500,5945918155,2960,2960,2960,2960,0
|
|
20240326,182400,5945918155,2960,2960,2960,2960,32420
|
|
20240326,182300,5945918155,2960,2960,2960,2960,0
|
|
20240326,182200,5945918155,2960,2960,2960,2960,0
|
|
20240326,182100,5945918155,2960,2960,2960,2960,0
|
|
20240326,182000,5945918155,2960,2960,2960,2960,0
|
|
20240326,181900,5945918155,2960,2960,2960,2960,0
|
|
20240326,181800,5945918155,2960,2960,2960,2960,0
|
|
20240326,181700,5945918155,2960,2960,2960,2960,0
|
|
20240326,181600,5945918155,2960,2960,2960,2960,0
|
|
20240326,181500,5945918155,2960,2960,2960,2960,0
|
|
20240326,181400,5945918155,2960,2960,2960,2960,0
|
|
20240326,181300,5945918155,2960,2960,2960,2960,0
|
|
20240326,181200,5945918155,2960,2960,2960,2960,0
|
|
20240326,181100,5945918155,2960,2960,2960,2960,0
|
|
20240326,181000,5945918155,2960,2960,2960,2960,0
|
|
20240326,180900,5945918155,2960,2960,2960,2960,0
|
|
20240326,180800,5945918155,2960,2960,2960,2960,0
|
|
20240326,180700,5945918155,2960,2960,2960,2960,0
|
|
20240326,180600,5945918155,2960,2960,2960,2960,0
|
|
20240326,180500,5945918155,2960,2960,2960,2960,0
|
|
20240326,180400,5945918155,2960,2960,2960,2960,0
|
|
20240326,180300,5945918155,2960,2960,2960,2960,0
|
|
20240326,180200,5945918155,2960,2960,2960,2960,0
|
|
20240326,180100,5945918155,2960,2960,2960,2960,0
|
|
20240326,180000,5945918155,2960,2960,2960,2960,0
|
|
20240326,175900,5945918155,2960,2960,2960,2960,0
|
|
20240326,175800,5945918155,2960,2960,2960,2960,0
|
|
20240326,175700,5945918155,2960,2960,2960,2960,0
|
|
20240326,175600,5945918155,2960,2960,2960,2960,0
|
|
20240326,175500,5945918155,2960,2960,2960,2960,0
|
|
20240326,175400,5945918155,2960,2960,2960,2960,32420
|
|
20240326,175300,5945918155,2960,2960,2960,2960,0
|
|
20240326,175200,5945918155,2960,2960,2960,2960,0
|
|
20240326,175100,5945918155,2960,2960,2960,2960,0
|
|
20240326,175000,5945918155,2960,2960,2960,2960,0
|
|
20240326,174900,5945918155,2960,2960,2960,2960,0
|
|
20240326,174800,5945918155,2960,2960,2960,2960,0
|
|
20240326,174700,5945918155,2960,2960,2960,2960,0
|
|
20240326,174600,5945918155,2960,2960,2960,2960,0
|
|
20240326,174500,5945918155,2960,2960,2960,2960,0
|
|
20240326,174400,5945918155,2960,2960,2960,2960,0
|
|
20240326,174300,5945918155,2960,2960,2960,2960,0
|
|
20240326,174200,5945918155,2960,2960,2960,2960,0
|
|
20240326,174100,5945918155,2960,2960,2960,2960,0
|
|
20240326,174000,5945918155,2960,2960,2960,2960,0
|
|
20240326,173900,5945918155,2960,2960,2960,2960,0
|
|
20240326,173800,5945918155,2960,2960,2960,2960,0
|
|
20240326,173700,5945918155,2960,2960,2960,2960,0
|
|
20240326,173600,5945918155,2960,2960,2960,2960,0
|
|
20240326,173500,5945918155,2960,2960,2960,2960,0
|
|
20240326,173400,5945918155,2960,2960,2960,2960,0
|
|
20240326,173300,5945918155,2960,2960,2960,2960,0
|
|
20240326,173200,5945918155,2960,2960,2960,2960,0
|
|
20240326,173100,5945918155,2960,2960,2960,2960,0
|
|
20240326,173000,5945918155,2960,2960,2960,2960,0
|
|
20240326,172900,5945918155,2960,2960,2960,2960,0
|
|
20240326,172800,5945918155,2960,2960,2960,2960,0
|
|
20240326,172700,5945918155,2960,2960,2960,2960,0
|
|
20240326,172600,5945918155,2960,2960,2960,2960,0
|
|
20240326,172500,5945918155,2960,2960,2960,2960,0
|
|
20240326,172400,5945918155,2960,2960,2960,2960,32420
|
|
20240326,172300,5945918155,2960,2960,2960,2960,0
|
|
20240326,172200,5945918155,2960,2960,2960,2960,0
|
|
20240326,172100,5945918155,2960,2960,2960,2960,0
|
|
20240326,172000,5945918155,2960,2960,2960,2960,0
|
|
20240326,171900,5945918155,2960,2960,2960,2960,0
|
|
20240326,171800,5945918155,2960,2960,2960,2960,0
|
|
20240326,171700,5945918155,2960,2960,2960,2960,0
|
|
20240326,171600,5945918155,2960,2960,2960,2960,0
|
|
20240326,171500,5945918155,2960,2960,2960,2960,0
|
|
20240326,171400,5945918155,2960,2960,2960,2960,0
|
|
20240326,171300,5945918155,2960,2960,2960,2960,0
|
|
20240326,171200,5945918155,2960,2960,2960,2960,0
|
|
20240326,171100,5945918155,2960,2960,2960,2960,0
|
|
20240326,171000,5945918155,2960,2960,2960,2960,0
|
|
20240326,170900,5945918155,2960,2960,2960,2960,0
|
|
20240326,170800,5945918155,2960,2960,2960,2960,0
|
|
20240326,170700,5945918155,2960,2960,2960,2960,0
|
|
20240326,170600,5945918155,2960,2960,2960,2960,0
|
|
20240326,170500,5945918155,2960,2960,2960,2960,0
|
|
20240326,170400,5945918155,2960,2960,2960,2960,0
|
|
20240326,170300,5945918155,2960,2960,2960,2960,0
|
|
20240326,170200,5945918155,2960,2960,2960,2960,0
|
|
20240326,170100,5945918155,2960,2960,2960,2960,0
|
|
20240326,170000,5945918155,2960,2960,2960,2960,0
|
|
20240326,165900,5945918155,2960,2960,2960,2960,0
|
|
20240326,165800,5945918155,2960,2960,2960,2960,0
|
|
20240326,165700,5945918155,2960,2960,2960,2960,0
|
|
20240326,165600,5945918155,2960,2960,2960,2960,0
|
|
20240326,165500,5945918155,2960,2960,2960,2960,0
|
|
20240326,165400,5945918155,2960,2960,2960,2960,32420
|
|
20240326,165300,5945918155,2960,2960,2960,2960,0
|
|
20240326,165200,5945918155,2960,2960,2960,2960,0
|
|
20240326,165100,5945918155,2960,2960,2960,2960,0
|
|
20240326,165000,5945918155,2960,2960,2960,2960,0
|
|
20240326,164900,5945918155,2960,2960,2960,2960,0
|
|
20240326,164800,5945918155,2960,2960,2960,2960,0
|
|
20240326,164700,5945918155,2960,2960,2960,2960,0
|
|
20240326,164600,5945918155,2960,2960,2960,2960,0
|
|
20240326,164500,5945918155,2960,2960,2960,2960,0
|
|
20240326,164400,5945918155,2960,2960,2960,2960,0
|
|
20240326,164300,5945918155,2960,2960,2960,2960,0
|
|
20240326,164200,5945918155,2960,2960,2960,2960,0
|
|
20240326,164100,5945918155,2960,2960,2960,2960,0
|
|
20240326,164000,5945918155,2960,2960,2960,2960,0
|
|
20240326,163900,5945918155,2960,2960,2960,2960,0
|
|
20240326,163800,5945918155,2960,2960,2960,2960,0
|
|
20240326,163700,5945918155,2960,2960,2960,2960,0
|
|
20240326,163600,5945918155,2960,2960,2960,2960,0
|
|
20240326,163500,5945918155,2960,2960,2960,2960,0
|
|
20240326,163400,5945918155,2960,2960,2960,2960,0
|
|
20240326,163300,5945918155,2960,2960,2960,2960,0
|
|
20240326,163200,5945918155,2960,2960,2960,2960,0
|
|
20240326,163100,5945918155,2960,2960,2960,2960,0
|
|
20240326,163000,5945918155,2960,2960,2960,2960,0
|
|
20240326,162900,5945918155,2960,2960,2960,2960,0
|
|
20240326,162800,5945918155,2960,2960,2960,2960,0
|
|
20240326,162700,5945918155,2960,2960,2960,2960,0
|
|
20240326,162600,5945918155,2960,2960,2960,2960,0
|
|
20240326,162500,5945918155,2960,2960,2960,2960,0
|
|
20240326,162400,5945918155,2960,2960,2960,2960,32420
|
|
20240326,162300,5945918155,2960,2960,2960,2960,0
|
|
20240326,162200,5945918155,2960,2960,2960,2960,0
|
|
20240326,162100,5945918155,2960,2960,2960,2960,0
|
|
20240326,162000,5945918155,2960,2960,2960,2960,0
|
|
20240326,161900,5945918155,2960,2960,2960,2960,0
|
|
20240326,161800,5945918155,2960,2960,2960,2960,0
|
|
20240326,161700,5945918155,2960,2960,2960,2960,0
|
|
20240326,161600,5945918155,2960,2960,2960,2960,0
|
|
20240326,161500,5945918155,2960,2960,2960,2960,0
|
|
20240326,161400,5945918155,2960,2960,2960,2960,0
|
|
20240326,161300,5945918155,2960,2960,2960,2960,0
|
|
20240326,161200,5945918155,2960,2960,2960,2960,0
|
|
20240326,161100,5945918155,2960,2960,2960,2960,0
|
|
20240326,161000,5945918155,2960,2960,2960,2960,0
|
|
20240326,160900,5945918155,2960,2960,2960,2960,0
|
|
20240326,160800,5945918155,2960,2960,2960,2960,0
|
|
20240326,160700,5945918155,2960,2960,2960,2960,0
|
|
20240326,160600,5945918155,2960,2960,2960,2960,0
|
|
20240326,160500,5945918155,2960,2960,2960,2960,0
|
|
20240326,160400,5945918155,2960,2960,2960,2960,0
|
|
20240326,160300,5945918155,2960,2960,2960,2960,0
|
|
20240326,160200,5945918155,2960,2960,2960,2960,0
|
|
20240326,160100,5945918155,2960,2960,2960,2960,0
|
|
20240326,160000,5945918155,2960,2960,2960,2960,0
|
|
20240326,155900,5945918155,2960,2960,2960,2960,0
|
|
20240326,155800,5945918155,2960,2960,2960,2960,0
|
|
20240326,155700,5945918155,2960,2960,2960,2960,0
|
|
20240326,155600,5945918155,2960,2960,2960,2960,0
|
|
20240326,155500,5945918155,2960,2960,2960,2960,0
|
|
20240326,155400,5945918155,2960,2960,2960,2960,32420
|
|
20240326,155300,5945918155,2960,2960,2960,2960,0
|
|
20240326,155200,5945918155,2960,2960,2960,2960,0
|
|
20240326,155100,5945918155,2960,2960,2960,2960,0
|
|
20240326,155000,5945918155,2960,2960,2960,2960,0
|
|
20240326,154900,5945918155,2960,2960,2960,2960,0
|
|
20240326,154800,5945918155,2960,2960,2960,2960,0
|
|
20240326,154700,5945918155,2960,2960,2960,2960,0
|
|
20240326,154600,5945918155,2960,2960,2960,2960,0
|
|
20240326,154500,5945918155,2960,2960,2960,2960,0
|
|
20240326,154400,5945918155,2960,2960,2960,2960,0
|
|
20240326,154300,5945918155,2960,2960,2960,2960,0
|
|
20240326,154200,5945918155,2960,2960,2960,2960,0
|
|
20240326,154100,5945918155,2960,2960,2960,2960,0
|
|
20240326,154000,5945918155,2960,2960,2960,2960,0
|
|
20240326,153900,5945918155,2960,2960,2960,2960,0
|
|
20240326,153800,5945918155,2960,2960,2960,2960,0
|
|
20240326,153700,5945918155,2960,2960,2960,2960,0
|
|
20240326,153600,5945918155,2960,2960,2960,2960,0
|
|
20240326,153500,5945918155,2960,2960,2960,2960,0
|
|
20240326,153400,5945918155,2960,2960,2960,2960,0
|
|
20240326,153300,5945918155,2960,2960,2960,2960,0
|
|
20240326,153200,5945918155,2960,2960,2960,2960,0
|
|
20240326,153100,5945918155,2960,2960,2960,2960,0
|
|
20240326,153000,5945918155,2960,2960,2960,2960,32420
|
|
20240326,152900,5849954955,2960,2960,2960,2960,0
|
|
20240326,152800,5849954955,2960,2960,2960,2960,0
|
|
20240326,152700,5849954955,2960,2960,2960,2960,0
|
|
20240326,152600,5849954955,2960,2960,2960,2960,0
|
|
20240326,152500,5849954955,2960,2960,2960,2960,0
|
|
20240326,152400,5849954955,2960,2960,2960,2960,0
|
|
20240326,152300,5849954955,2960,2960,2960,2960,0
|
|
20240326,152200,5849954955,2960,2960,2960,2960,0
|
|
20240326,152100,5849954955,2960,2960,2960,2960,0
|
|
20240326,152000,5849954955,2960,2960,2960,2960,0
|
|
20240326,151900,5849954955,2960,2955,2965,2955,5434
|
|
20240326,151800,5833860605,2960,2950,2965,2950,4187
|
|
20240326,151700,5821465990,2950,2950,2965,2950,4140
|
|
20240326,151600,5809249235,2960,2950,2965,2950,6365
|
|
20240326,151500,5790462770,2955,2955,2965,2950,4320
|
|
20240326,151400,5777679555,2950,2950,2955,2950,1560
|
|
20240326,151300,5773077480,2960,2955,2960,2950,9079
|
|
20240326,151200,5746280455,2955,2960,2960,2955,1373
|
|
20240326,151100,5742221795,2955,2960,2960,2955,1741
|
|
20240326,151000,5737077065,2960,2960,2960,2960,1751
|
|
20240326,150900,5731894105,2960,2960,2965,2960,421
|
|
20240326,150800,5730647940,2965,2960,2965,2960,81
|
|
20240326,150700,5730408175,2960,2960,2965,2960,3189
|
|
20240326,150600,5720968290,2965,2960,2965,2960,2066
|
|
20240326,150500,5714852925,2960,2960,2960,2955,1343
|
|
20240326,150400,5710884345,2955,2960,2965,2955,3114
|
|
20240326,150300,5701666985,2960,2960,2960,2955,368
|
|
20240326,150200,5700578765,2955,2955,2960,2955,2018
|
|
20240326,150100,5694615565,2955,2955,2955,2955,5825
|
|
20240326,150000,5677402690,2960,2955,2960,2955,253
|
|
20240326,145900,5676654930,2960,2955,2960,2950,3496
|
|
20240326,145800,5666321280,2955,2960,2960,2950,542
|
|
20240326,145700,5664720095,2960,2955,2960,2955,509
|
|
20240326,145600,5663214825,2955,2955,2955,2950,2714
|
|
20240326,145500,5655194960,2950,2950,2955,2950,4280
|
|
20240326,145400,5642568810,2950,2955,2955,2950,169
|
|
20240326,145300,5642069915,2955,2955,2955,2955,13
|
|
20240326,145200,5642031500,2955,2955,2955,2955,514
|
|
20240326,145100,5640512630,2955,2955,2955,2950,3762
|
|
20240326,145000,5629397170,2955,2960,2960,2950,6105
|
|
20240326,144900,5611386695,2950,2955,2960,2950,2805
|
|
20240326,144800,5603111515,2955,2955,2960,2955,1583
|
|
20240326,144700,5598433725,2955,2955,2960,2955,1568
|
|
20240326,144600,5593800240,2955,2955,2955,2955,34
|
|
20240326,144500,5593699770,2955,2945,2955,2945,7247
|
|
20240326,144400,5572328670,2945,2950,2950,2945,66
|
|
20240326,144300,5572134000,2950,2950,2950,2950,650
|
|
20240326,144200,5570216500,2950,2950,2950,2945,420
|
|
20240326,144100,5568978625,2950,2950,2950,2950,50
|
|
20240326,144000,5568831125,2950,2950,2950,2945,986
|
|
20240326,143900,5565923605,2950,2950,2950,2945,2105
|
|
20240326,143800,5559723870,2950,2955,2955,2950,115
|
|
20240326,143700,5559384600,2945,2955,2955,2945,177
|
|
20240326,143600,5558862400,2950,2950,2955,2945,402
|
|
20240326,143500,5557676520,2950,2950,2950,2945,2367
|
|
20240326,143400,5550702225,2945,2945,2945,2945,10
|
|
20240326,143300,5550672775,2955,2950,2955,2945,2258
|
|
20240326,143200,5544017790,2950,2950,2955,2950,2511
|
|
20240326,143100,5536610305,2955,2950,2955,2945,4359
|
|
20240326,143000,5523759510,2950,2950,2950,2945,597
|
|
20240326,142900,5521998365,2950,2950,2950,2950,9
|
|
20240326,142800,5521971815,2950,2940,2950,2940,2717
|
|
20240326,142700,5513979835,2940,2940,2945,2940,215
|
|
20240326,142600,5513347730,2945,2950,2950,2945,1243
|
|
20240326,142500,5509687090,2945,2945,2950,2945,2245
|
|
20240326,142400,5503075500,2945,2950,2950,2945,3515
|
|
20240326,142300,5492723275,2950,2950,2950,2945,668
|
|
20240326,142200,5490755165,2950,2955,2955,2950,70
|
|
20240326,142100,5490548640,2955,2955,2960,2945,6395
|
|
20240326,142000,5471674000,2955,2960,2960,2950,6227
|
|
20240326,141900,5453282815,2960,2965,2965,2955,5930
|
|
20240326,141800,5435735475,2965,2970,2970,2960,2304
|
|
20240326,141700,5428904220,2960,2965,2970,2960,5778
|
|
20240326,141600,5411768220,2960,2960,2980,2955,16956
|
|
20240326,141500,5361438340,2960,2955,2960,2955,3956
|
|
20240326,141400,5349747705,2955,2950,2955,2950,583
|
|
20240326,141300,5348026940,2955,2950,2955,2950,2977
|
|
20240326,141200,5339244785,2955,2955,2955,2950,752
|
|
20240326,141100,5337026375,2955,2955,2955,2955,9
|
|
20240326,141000,5336999780,2960,2960,2960,2960,66
|
|
20240326,140900,5336804420,2960,2960,2960,2950,1555
|
|
20240326,140800,5332213815,2955,2955,2955,2955,1156
|
|
20240326,140700,5328797835,2955,2950,2955,2950,663
|
|
20240326,140600,5326838870,2955,2955,2955,2955,50
|
|
20240326,140500,5326691120,2955,2950,2955,2950,2621
|
|
20240326,140400,5318959015,2950,2955,2955,2950,5673
|
|
20240326,140300,5302219255,2955,2960,2960,2955,299
|
|
20240326,140200,5301335545,2960,2950,2960,2950,150
|
|
20240326,140100,5300892625,2955,2955,2955,2955,1000
|
|
20240326,140000,5297937625,2960,2955,2960,2955,319
|
|
20240326,135900,5296994545,2955,2955,2955,2955,19
|
|
20240326,135800,5296938400,2955,2955,2955,2955,166
|
|
20240326,135700,5296447870,2960,2960,2960,2955,90
|
|
20240326,135600,5296181575,2955,2960,2960,2955,884
|
|
20240326,135500,5293569160,2960,2960,2960,2960,600
|
|
20240326,135400,5291793160,2960,2955,2960,2955,347
|
|
20240326,135300,5290767765,2955,2950,2955,2950,1035
|
|
20240326,135200,5287709510,2950,2945,2950,2945,2035
|
|
20240326,135100,5281713960,2945,2945,2955,2945,9288
|
|
20240326,135000,5254360330,2945,2950,2950,2945,1337
|
|
20240326,134900,5250418925,2950,2955,2955,2950,102
|
|
20240326,134800,5250118020,2955,2955,2960,2955,1720
|
|
20240326,134700,5245035415,2955,2955,2955,2955,785
|
|
20240326,134600,5242715740,2955,2950,2955,2950,636
|
|
20240326,134500,5240837035,2955,2955,2955,2955,49
|
|
20240326,134400,5240692240,2955,2955,2955,2955,4
|
|
20240326,134300,5240680420,2955,2955,2955,2955,0
|
|
20240326,134200,5240680420,2955,2955,2955,2955,215
|
|
20240326,134100,5240045095,2950,2950,2950,2950,170
|
|
20240326,134000,5239543595,2950,2950,2955,2950,121
|
|
20240326,133900,5239186625,2950,2950,2950,2950,5
|
|
20240326,133800,5239171875,2945,2955,2955,2945,50
|
|
20240326,133700,5239024425,2955,2945,2955,2945,276
|
|
20240326,133600,5238209515,2945,2945,2945,2940,1375
|
|
20240326,133500,5234163020,2955,2955,2960,2940,470
|
|
20240326,133400,5232777135,2955,2955,2955,2945,81
|
|
20240326,133300,5232538470,2955,2955,2955,2955,2000
|
|
20240326,133200,5226628470,2950,2940,2950,2940,1566
|
|
20240326,133100,5222023030,2940,2950,2950,2940,15357
|
|
20240326,133000,5176826465,2950,2945,2950,2945,1473
|
|
20240326,132900,5172488465,2950,2955,2955,2950,569
|
|
20240326,132800,5170809840,2955,2955,2955,2950,264
|
|
20240326,132700,5170030950,2955,2955,2955,2950,251
|
|
20240326,132600,5169290245,2945,2945,2945,2945,12
|
|
20240326,132500,5169254905,2950,2950,2955,2950,727
|
|
20240326,132400,5167109340,2955,2960,2960,2950,1045
|
|
20240326,132300,5164026355,2960,2955,2960,2950,1791
|
|
20240326,132200,5158731675,2950,2955,2955,2950,20822
|
|
20240326,132100,5097206740,2955,2955,2955,2950,555
|
|
20240326,132000,5095567875,2955,2960,2960,2955,117
|
|
20240326,131900,5095222110,2960,2955,2960,2955,5374
|
|
20240326,131800,5079341805,2955,2955,2960,2955,1598
|
|
20240326,131700,5074611910,2960,2950,2960,2950,149
|
|
20240326,131600,5074172255,2955,2955,2955,2955,495
|
|
20240326,131500,5072709530,2955,2955,2955,2950,1111
|
|
20240326,131400,5069430375,2950,2955,2960,2950,1702
|
|
20240326,131300,5064409125,2960,2960,2960,2950,114
|
|
20240326,131200,5064071785,2960,2955,2960,2955,779
|
|
20240326,131100,5061769815,2955,2955,2960,2950,1339
|
|
20240326,131000,5057814565,2950,2935,2950,2935,10589
|
|
20240326,130900,5026618955,2935,2935,2935,2935,1201
|
|
20240326,130800,5023094020,2940,2940,2940,2940,2000
|
|
20240326,130700,5017214020,2940,2945,2945,2930,1194
|
|
20240326,130600,5013709585,2930,2945,2945,2930,3898
|
|
20240326,130500,5002283265,2935,2940,2945,2930,7716
|
|
20240326,130400,4979635240,2950,2940,2950,2935,500
|
|
20240326,130300,4978166195,2950,2945,2950,2935,3163
|
|
20240326,130200,4968863295,2945,2945,2950,2940,80
|
|
20240326,130100,4968627970,2945,2950,2950,2945,7695
|
|
20240326,130000,4945955075,2950,2950,2950,2945,3209
|
|
20240326,125900,4936494140,2945,2940,2950,2940,860
|
|
20240326,125800,4933963885,2940,2945,2950,2940,353
|
|
20240326,125700,4932925035,2945,2945,2950,2945,1167
|
|
20240326,125600,4929488215,2940,2940,2945,2935,3915
|
|
20240326,125500,4917983690,2940,2940,2940,2935,6734
|
|
20240326,125400,4898188755,2940,2940,2945,2940,1232
|
|
20240326,125300,4894566660,2940,2940,2945,2940,407
|
|
20240326,125200,4893369830,2940,2950,2950,2940,6164
|
|
20240326,125100,4875217705,2950,2945,2950,2945,12
|
|
20240326,125000,4875182360,2945,2950,2955,2945,1819
|
|
20240326,124900,4869821770,2950,2950,2950,2950,2102
|
|
20240326,124800,4863620870,2955,2945,2955,2945,407
|
|
20240326,124700,4862419930,2950,2950,2950,2945,1686
|
|
20240326,124600,4857446235,2950,2950,2950,2950,2993
|
|
20240326,124500,4848616885,2950,2945,2950,2945,4212
|
|
20240326,124400,4836206710,2945,2950,2950,2945,1998
|
|
20240326,124300,4830315600,2950,2945,2950,2945,2969
|
|
20240326,124200,4821571795,2945,2950,2955,2945,2432
|
|
20240326,124100,4814402250,2945,2950,2950,2945,3546
|
|
20240326,124000,4803956125,2950,2950,2950,2950,1426
|
|
20240326,123900,4799749425,2950,2950,2950,2950,7704
|
|
20240326,123800,4777022625,2950,2955,2955,2950,1209
|
|
20240326,123700,4773455365,2955,2960,2960,2955,791
|
|
20240326,123600,4771117950,2955,2960,2960,2955,1896
|
|
20240326,123500,4765510790,2955,2960,2960,2955,2003
|
|
20240326,123400,4759588085,2960,2960,2960,2955,5894
|
|
20240326,123300,4742153565,2960,2955,2960,2955,1267
|
|
20240326,123200,4738407890,2960,2955,2960,2955,507
|
|
20240326,123100,4736907780,2960,2955,2960,2955,105
|
|
20240326,123000,4736597005,2955,2955,2960,2955,3222
|
|
20240326,122900,4727075345,2955,2955,2960,2955,1000
|
|
20240326,122800,4724119845,2955,2960,2960,2955,21
|
|
20240326,122700,4724057785,2960,2955,2960,2950,7070
|
|
20240326,122600,4703171975,2960,2960,2960,2960,9964
|
|
20240326,122500,4673678535,2960,2960,2970,2960,888
|
|
20240326,122400,4671050035,2965,2965,2965,2960,9189
|
|
20240326,122300,4643804665,2970,2970,2970,2970,293
|
|
20240326,122200,4642934455,2970,2970,2975,2970,2511
|
|
20240326,122100,4635476680,2975,2975,2975,2975,100
|
|
20240326,122000,4635179180,2975,2975,2975,2975,43
|
|
20240326,121900,4635051255,2970,2975,2975,2970,1818
|
|
20240326,121800,4629643455,2975,2970,2975,2970,2101
|
|
20240326,121700,4623401355,2975,2965,2975,2965,1142
|
|
20240326,121600,4620004105,2970,2975,2975,2965,2407
|
|
20240326,121500,4612856575,2970,2970,2970,2970,1204
|
|
20240326,121400,4609280695,2970,2970,2970,2970,1791
|
|
20240326,121300,4603961425,2975,2975,2975,2970,696
|
|
20240326,121200,4601891140,2975,2965,2975,2965,1187
|
|
20240326,121100,4598365830,2965,2970,2975,2965,405
|
|
20240326,121000,4597162560,2975,2970,2975,2965,912
|
|
20240326,120900,4594454600,2970,2970,2970,2970,174
|
|
20240326,120800,4593937820,2970,2965,2970,2965,2004
|
|
20240326,120700,4587986110,2965,2960,2965,2960,1577
|
|
20240326,120600,4583311805,2960,2970,2970,2960,1904
|
|
20240326,120500,4577667800,2970,2970,2970,2965,797
|
|
20240326,120400,4575301940,2965,2970,2970,2965,246
|
|
20240326,120300,4574572500,2970,2965,2970,2965,1967
|
|
20240326,120200,4568739010,2965,2970,2970,2965,426
|
|
20240326,120100,4567473810,2975,2970,2975,2970,976
|
|
20240326,120000,4564574820,2970,2970,2970,2965,233
|
|
20240326,115900,4563882815,2970,2970,2970,2965,2294
|
|
20240326,115800,4557069660,2970,2965,2975,2965,1476
|
|
20240326,115700,4552681100,2965,2965,2965,2965,616
|
|
20240326,115600,4550854660,2965,2965,2965,2965,5605
|
|
20240326,115500,4534235835,2965,2970,2970,2965,854
|
|
20240326,115400,4531703525,2970,2970,2970,2965,1047
|
|
20240326,115300,4528595395,2965,2970,2970,2965,2330
|
|
20240326,115200,4521685490,2965,2965,2965,2965,3937
|
|
20240326,115100,4510012285,2970,2970,2970,2965,3645
|
|
20240326,115000,4499188735,2970,2975,2975,2970,3799
|
|
20240326,114900,4487904710,2970,2975,2985,2970,589
|
|
20240326,114800,4486152410,2975,2975,2975,2975,1760
|
|
20240326,114700,4480916410,2975,2975,2975,2970,2271
|
|
20240326,114600,4474162595,2975,2975,2975,2975,98
|
|
20240326,114500,4473871045,2970,2975,2975,2970,3568
|
|
20240326,114400,4463264075,2965,2975,2975,2965,2268
|
|
20240326,114300,4456526755,2970,2970,2970,2970,3306
|
|
20240326,114200,4446707935,2970,2975,2975,2970,1215
|
|
20240326,114100,4443098815,2975,2985,2985,2975,270
|
|
20240326,114000,4442295475,2985,2985,2985,2985,123
|
|
20240326,113900,4441928320,2980,2980,2985,2980,4527
|
|
20240326,113800,4428437695,2980,2980,2980,2975,1520
|
|
20240326,113700,4423908320,2970,2980,2980,2970,228
|
|
20240326,113600,4423230650,2980,2970,2980,2970,2045
|
|
20240326,113500,4417156750,2970,2980,2980,2970,1182
|
|
20240326,113400,4413646200,2980,2975,2980,2970,1691
|
|
20240326,113300,4408610275,2975,2980,2980,2970,16282
|
|
20240326,113200,4360181950,2980,2990,2990,2980,3829
|
|
20240326,113100,4348770860,2990,2985,2990,2985,901
|
|
20240326,113000,4346081370,2985,2985,2990,2985,630
|
|
20240326,112900,4344200385,2990,2990,2990,2985,758
|
|
20240326,112800,4341934325,2990,2990,2990,2985,7373
|
|
20240326,112700,4319916955,2985,2990,2995,2985,4827
|
|
20240326,112600,4305468020,2990,2990,2990,2985,2340
|
|
20240326,112500,4298473500,2990,2990,2990,2985,870
|
|
20240326,112400,4295876525,2985,2985,2985,2985,2789
|
|
20240326,112300,4287551360,2985,2990,2990,2985,4561
|
|
20240326,112200,4273936715,2990,2990,2990,2990,761
|
|
20240326,112100,4271661325,2990,2990,2990,2985,5338
|
|
20240326,112000,4255726845,2990,2995,2995,2990,6994
|
|
20240326,111900,4234814175,2995,2995,2995,2995,335
|
|
20240326,111800,4233810850,2990,2995,2995,2990,319
|
|
20240326,111700,4232855545,2990,2990,2990,2990,1751
|
|
20240326,111600,4227620055,2995,2990,2995,2990,1158
|
|
20240326,111500,4224155725,2990,2990,2990,2985,1674
|
|
20240326,111400,4219150965,2990,2990,2995,2990,2357
|
|
20240326,111300,4212103435,2995,2990,2995,2990,14045
|
|
20240326,111200,4170108830,2985,2985,2985,2985,644
|
|
20240326,111100,4168186490,2980,2985,2985,2980,700
|
|
20240326,111000,4166099490,2990,2980,2990,2980,2431
|
|
20240326,110900,4158853600,2980,2990,2990,2980,18
|
|
20240326,110800,4158799910,2980,2990,2990,2980,2813
|
|
20240326,110700,4150407810,2990,2985,2990,2985,2079
|
|
20240326,110600,4144201945,2985,2985,2985,2985,193
|
|
20240326,110500,4143625840,2985,2980,2985,2980,9
|
|
20240326,110400,4143599015,2985,2990,2990,2985,5584
|
|
20240326,110300,4126913540,2995,2980,2995,2980,4925
|
|
20240326,110200,4112213830,2975,2975,2975,2975,508
|
|
20240326,110100,4110702530,2975,2975,2975,2970,781
|
|
20240326,110000,4108379060,2975,2980,2980,2970,3432
|
|
20240326,105900,4098167605,2975,2980,2980,2975,2286
|
|
20240326,105800,4091362145,2980,2970,2980,2970,982
|
|
20240326,105700,4088436195,2970,2980,2980,2970,525
|
|
20240326,105600,4086876300,2975,2980,2980,2970,89
|
|
20240326,105500,4086611475,2970,2970,2980,2970,3317
|
|
20240326,105400,4076748705,2980,2980,2980,2970,246
|
|
20240326,105300,4076017690,2970,2970,2980,2970,1247
|
|
20240326,105200,4072313145,2980,2970,2980,2965,6786
|
|
20240326,105100,4052157660,2970,2980,2980,2970,3664
|
|
20240326,105000,4041256885,2980,2990,2990,2980,5009
|
|
20240326,104900,4026318025,2990,2985,2990,2980,6856
|
|
20240326,104800,4005852455,2985,2980,2985,2975,6062
|
|
20240326,104700,3987793780,2980,2975,2980,2975,1168
|
|
20240326,104600,3984316925,2980,2980,2985,2980,153
|
|
20240326,104500,3983860980,2970,2985,2985,2970,5417
|
|
20240326,104400,3967761370,2985,2985,2985,2970,11651
|
|
20240326,104300,3933092720,2985,2995,2995,2980,2951
|
|
20240326,104200,3924292665,2980,2990,3000,2980,7570
|
|
20240326,104100,3901697620,2990,3000,3000,2985,3729
|
|
20240326,104000,3890547985,2990,2990,3000,2990,3644
|
|
20240326,103900,3879649930,2995,2995,3000,2990,5102
|
|
20240326,103800,3864367805,2995,2995,2995,2990,978
|
|
20240326,103700,3861439350,2985,2995,3000,2985,11127
|
|
20240326,103600,3828139755,2995,2990,3000,2990,3270
|
|
20240326,103500,3818351060,2995,2990,2995,2985,2315
|
|
20240326,103400,3811438450,2990,2990,2995,2985,2342
|
|
20240326,103300,3804437220,2990,2995,3000,2990,4274
|
|
20240326,103200,3791657750,2995,2995,3000,2990,8143
|
|
20240326,103100,3767277300,2990,2995,2995,2990,484
|
|
20240326,103000,3765827860,2990,2985,2995,2980,4706
|
|
20240326,102900,3751768625,2990,2995,2995,2985,5870
|
|
20240326,102800,3734207660,2995,3000,3005,2970,33835
|
|
20240326,102700,3633113590,3005,3000,3005,3000,313
|
|
20240326,102600,3632173190,3000,3005,3010,3000,2569
|
|
20240326,102500,3624453085,3005,3010,3010,3000,8784
|
|
20240326,102400,3598070585,3010,3010,3010,3005,2600
|
|
20240326,102300,3590255680,3010,3005,3015,3000,13099
|
|
20240326,102200,3550921680,3005,3030,3030,3005,18818
|
|
20240326,102100,3494234880,3030,3025,3030,3015,8109
|
|
20240326,102000,3469730330,3025,3030,3030,3020,7400
|
|
20240326,101900,3447347090,3025,3025,3035,3020,35658
|
|
20240326,101800,3339323600,3020,3020,3030,3015,16323
|
|
20240326,101700,3289978895,3020,3025,3025,3015,5121
|
|
20240326,101600,3274513790,3020,3020,3025,3020,4824
|
|
20240326,101500,3259941425,3020,3010,3025,3010,5544
|
|
20240326,101400,3243214815,3010,3015,3015,3005,5800
|
|
20240326,101300,3225765125,3015,3010,3020,3000,27422
|
|
20240326,101200,3143276165,3015,3015,3020,2995,19915
|
|
20240326,101100,3083435055,3005,3020,3035,3000,21635
|
|
20240326,101000,3018210480,3020,3040,3045,3015,29754
|
|
20240326,100900,2927908585,3030,3010,3040,3005,45044
|
|
20240326,100800,2791618585,3010,3000,3010,3000,12546
|
|
20240326,100700,2753890060,3000,2995,3010,2995,15184
|
|
20240326,100600,2708307165,3000,3005,3010,2980,52348
|
|
20240326,100500,2551445490,3005,3030,3030,3005,36380
|
|
20240326,100400,2441727800,3025,3025,3030,3015,49393
|
|
20240326,100300,2292358705,3025,3025,3045,3015,93117
|
|
20240326,100200,2010231750,3030,2995,3050,2985,162833
|
|
20240326,100100,1518128070,3000,2955,3010,2955,78243
|
|
20240326,100000,1284446865,2950,2955,2955,2950,1000
|
|
20240326,095900,1281496400,2950,2955,2955,2950,347
|
|
20240326,095800,1280472720,2950,2955,2955,2950,1696
|
|
20240326,095700,1275464315,2955,2950,2955,2945,4298
|
|
20240326,095600,1262795640,2950,2950,2950,2940,5484
|
|
20240326,095500,1246646630,2950,2955,2955,2950,757
|
|
20240326,095400,1244410305,2955,2950,2955,2950,662
|
|
20240326,095300,1242454195,2955,2945,2955,2945,3370
|
|
20240326,095200,1232528360,2945,2950,2950,2945,49
|
|
20240326,095100,1232383980,2950,2950,2950,2950,577
|
|
20240326,095000,1230681830,2955,2950,2955,2950,2451
|
|
20240326,094900,1223441075,2950,2950,2955,2945,4058
|
|
20240326,094800,1211484920,2950,2955,2955,2950,3765
|
|
20240326,094700,1200377905,2955,2960,2960,2955,2630
|
|
20240326,094600,1192605145,2960,2955,2960,2955,10355
|
|
20240326,094500,1162003360,2955,2950,2955,2950,6002
|
|
20240326,094400,1144295160,2940,2950,2950,2940,4550
|
|
20240326,094300,1130898290,2950,2945,2950,2945,2535
|
|
20240326,094200,1123428875,2945,2940,2950,2940,7154
|
|
20240326,094100,1102353155,2940,2940,2940,2940,856
|
|
20240326,094000,1099836515,2940,2935,2940,2935,90
|
|
20240326,093900,1099572115,2930,2935,2935,2930,1104
|
|
20240326,093800,1096331900,2935,2930,2935,2925,1225
|
|
20240326,093700,1092742490,2930,2930,2930,2930,180
|
|
20240326,093600,1092215090,2930,2930,2930,2930,47
|
|
20240326,093500,1092077380,2930,2920,2930,2920,5782
|
|
20240326,093400,1075137690,2925,2920,2925,2920,1444
|
|
20240326,093300,1070915490,2920,2925,2925,2915,2366
|
|
20240326,093200,1064009265,2920,2915,2920,2915,489
|
|
20240326,093100,1062583330,2915,2930,2930,2915,7542
|
|
20240326,093000,1040538835,2930,2935,2935,2925,119
|
|
20240326,092900,1040190265,2925,2930,2930,2925,1835
|
|
20240326,092800,1034814100,2925,2925,2925,2925,726
|
|
20240326,092700,1032690550,2925,2925,2925,2925,1405
|
|
20240326,092600,1028580925,2925,2915,2925,2915,3824
|
|
20240326,092500,1017429965,2920,2905,2920,2895,11208
|
|
20240326,092400,984744335,2905,2920,2920,2870,87590
|
|
20240326,092300,731881180,2920,2920,2920,2915,18923
|
|
20240326,092200,676633505,2915,2920,2920,2915,502
|
|
20240326,092100,675167675,2920,2925,2925,2915,2502
|
|
20240326,092000,667865765,2920,2920,2920,2920,296
|
|
20240326,091900,667001445,2920,2925,2925,2915,306
|
|
20240326,091800,666108745,2920,2915,2925,2910,15633
|
|
20240326,091700,620556905,2920,2920,2925,2915,1563
|
|
20240326,091600,615998430,2930,2930,2930,2915,3356
|
|
20240326,091500,606191485,2935,2940,2950,2935,1437
|
|
20240326,091400,601970470,2950,2940,2950,2930,1694
|
|
20240326,091300,596987760,2930,2945,2950,2925,4870
|
|
20240326,091200,582648840,2945,2930,2945,2920,3410
|
|
20240326,091100,572642560,2930,2920,2930,2910,6155
|
|
20240326,091000,554683090,2920,2925,2925,2920,2976
|
|
20240326,090900,545986015,2925,2930,2935,2925,7558
|
|
20240326,090800,523841920,2930,2920,2930,2920,3225
|
|
20240326,090700,514403525,2920,2925,2925,2910,18091
|
|
20240326,090600,461648265,2925,2950,2950,2925,4808
|
|
20240326,090500,447528565,2935,2955,2955,2930,10344
|
|
20240326,090400,417146080,2945,2970,2970,2940,16732
|
|
20240326,090300,367771010,2970,2980,2985,2945,28985
|
|
20240326,090200,282017540,2980,2915,2980,2915,54422
|
|
20240326,090100,121522940,2930,2935,2935,2910,11562
|
|
20240326,090000,87751445,2935,2935,2935,2895,27680
|