629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,192600,1808413315,3125,3125,3125,3125,25422
|
|
20240329,192500,1808413315,3125,3125,3125,3125,0
|
|
20240329,192400,1808413315,3125,3125,3125,3125,0
|
|
20240329,192300,1808413315,3125,3125,3125,3125,0
|
|
20240329,192200,1808413315,3125,3125,3125,3125,0
|
|
20240329,192100,1808413315,3125,3125,3125,3125,0
|
|
20240329,192000,1808413315,3125,3125,3125,3125,0
|
|
20240329,191900,1808413315,3125,3125,3125,3125,0
|
|
20240329,191800,1808413315,3125,3125,3125,3125,0
|
|
20240329,191700,1808413315,3125,3125,3125,3125,0
|
|
20240329,191600,1808413315,3125,3125,3125,3125,0
|
|
20240329,191500,1808413315,3125,3125,3125,3125,0
|
|
20240329,191400,1808413315,3125,3125,3125,3125,0
|
|
20240329,191300,1808413315,3125,3125,3125,3125,0
|
|
20240329,191200,1808413315,3125,3125,3125,3125,0
|
|
20240329,191100,1808413315,3125,3125,3125,3125,0
|
|
20240329,191000,1808413315,3125,3125,3125,3125,0
|
|
20240329,190900,1808413315,3125,3125,3125,3125,0
|
|
20240329,190800,1808413315,3125,3125,3125,3125,0
|
|
20240329,190700,1808413315,3125,3125,3125,3125,0
|
|
20240329,190600,1808413315,3125,3125,3125,3125,0
|
|
20240329,190500,1808413315,3125,3125,3125,3125,0
|
|
20240329,190400,1808413315,3125,3125,3125,3125,0
|
|
20240329,190300,1808413315,3125,3125,3125,3125,0
|
|
20240329,190200,1808413315,3125,3125,3125,3125,0
|
|
20240329,190100,1808413315,3125,3125,3125,3125,0
|
|
20240329,190000,1808413315,3125,3125,3125,3125,0
|
|
20240329,185900,1808413315,3125,3125,3125,3125,0
|
|
20240329,185800,1808413315,3125,3125,3125,3125,0
|
|
20240329,185700,1808413315,3125,3125,3125,3125,0
|
|
20240329,185600,1808413315,3125,3125,3125,3125,25422
|
|
20240329,185500,1808413315,3125,3125,3125,3125,0
|
|
20240329,185400,1808413315,3125,3125,3125,3125,0
|
|
20240329,185300,1808413315,3125,3125,3125,3125,0
|
|
20240329,185200,1808413315,3125,3125,3125,3125,0
|
|
20240329,185100,1808413315,3125,3125,3125,3125,0
|
|
20240329,185000,1808413315,3125,3125,3125,3125,0
|
|
20240329,184900,1808413315,3125,3125,3125,3125,0
|
|
20240329,184800,1808413315,3125,3125,3125,3125,0
|
|
20240329,184700,1808413315,3125,3125,3125,3125,0
|
|
20240329,184600,1808413315,3125,3125,3125,3125,0
|
|
20240329,184500,1808413315,3125,3125,3125,3125,0
|
|
20240329,184400,1808413315,3125,3125,3125,3125,0
|
|
20240329,184300,1808413315,3125,3125,3125,3125,0
|
|
20240329,184200,1808413315,3125,3125,3125,3125,0
|
|
20240329,184100,1808413315,3125,3125,3125,3125,0
|
|
20240329,184000,1808413315,3125,3125,3125,3125,0
|
|
20240329,183900,1808413315,3125,3125,3125,3125,0
|
|
20240329,183800,1808413315,3125,3125,3125,3125,0
|
|
20240329,183700,1808413315,3125,3125,3125,3125,0
|
|
20240329,183600,1808413315,3125,3125,3125,3125,0
|
|
20240329,183500,1808413315,3125,3125,3125,3125,0
|
|
20240329,183400,1808413315,3125,3125,3125,3125,0
|
|
20240329,183300,1808413315,3125,3125,3125,3125,0
|
|
20240329,183200,1808413315,3125,3125,3125,3125,0
|
|
20240329,183100,1808413315,3125,3125,3125,3125,0
|
|
20240329,183000,1808413315,3125,3125,3125,3125,0
|
|
20240329,182900,1808413315,3125,3125,3125,3125,0
|
|
20240329,182800,1808413315,3125,3125,3125,3125,0
|
|
20240329,182700,1808413315,3125,3125,3125,3125,0
|
|
20240329,182600,1808413315,3125,3125,3125,3125,25422
|
|
20240329,182500,1808413315,3125,3125,3125,3125,0
|
|
20240329,182400,1808413315,3125,3125,3125,3125,0
|
|
20240329,182300,1808413315,3125,3125,3125,3125,0
|
|
20240329,182200,1808413315,3125,3125,3125,3125,0
|
|
20240329,182100,1808413315,3125,3125,3125,3125,0
|
|
20240329,182000,1808413315,3125,3125,3125,3125,0
|
|
20240329,181900,1808413315,3125,3125,3125,3125,0
|
|
20240329,181800,1808413315,3125,3125,3125,3125,0
|
|
20240329,181700,1808413315,3125,3125,3125,3125,0
|
|
20240329,181600,1808413315,3125,3125,3125,3125,0
|
|
20240329,181500,1808413315,3125,3125,3125,3125,0
|
|
20240329,181400,1808413315,3125,3125,3125,3125,0
|
|
20240329,181300,1808413315,3125,3125,3125,3125,0
|
|
20240329,181200,1808413315,3125,3125,3125,3125,0
|
|
20240329,181100,1808413315,3125,3125,3125,3125,0
|
|
20240329,181000,1808413315,3125,3125,3125,3125,0
|
|
20240329,180900,1808413315,3125,3125,3125,3125,0
|
|
20240329,180800,1808413315,3125,3125,3125,3125,0
|
|
20240329,180700,1808413315,3125,3125,3125,3125,0
|
|
20240329,180600,1808413315,3125,3125,3125,3125,0
|
|
20240329,180500,1808413315,3125,3125,3125,3125,0
|
|
20240329,180400,1808413315,3125,3125,3125,3125,0
|
|
20240329,180300,1808413315,3125,3125,3125,3125,0
|
|
20240329,180200,1808413315,3125,3125,3125,3125,0
|
|
20240329,180100,1808413315,3125,3125,3125,3125,0
|
|
20240329,180000,1808413315,3125,3125,3125,3125,0
|
|
20240329,175900,1808413315,3125,3125,3125,3125,0
|
|
20240329,175800,1808413315,3125,3125,3125,3125,0
|
|
20240329,175700,1808413315,3125,3125,3125,3125,0
|
|
20240329,175600,1808413315,3125,3125,3125,3125,25422
|
|
20240329,175500,1808413315,3125,3125,3125,3125,0
|
|
20240329,175400,1808413315,3125,3125,3125,3125,0
|
|
20240329,175300,1808413315,3125,3125,3125,3125,0
|
|
20240329,175200,1808413315,3125,3125,3125,3125,0
|
|
20240329,175100,1808413315,3125,3125,3125,3125,0
|
|
20240329,175000,1808413315,3125,3125,3125,3125,0
|
|
20240329,174900,1808413315,3125,3125,3125,3125,0
|
|
20240329,174800,1808413315,3125,3125,3125,3125,0
|
|
20240329,174700,1808413315,3125,3125,3125,3125,0
|
|
20240329,174600,1808413315,3125,3125,3125,3125,0
|
|
20240329,174500,1808413315,3125,3125,3125,3125,0
|
|
20240329,174400,1808413315,3125,3125,3125,3125,0
|
|
20240329,174300,1808413315,3125,3125,3125,3125,0
|
|
20240329,174200,1808413315,3125,3125,3125,3125,0
|
|
20240329,174100,1808413315,3125,3125,3125,3125,0
|
|
20240329,174000,1808413315,3125,3125,3125,3125,0
|
|
20240329,173900,1808413315,3125,3125,3125,3125,0
|
|
20240329,173800,1808413315,3125,3125,3125,3125,0
|
|
20240329,173700,1808413315,3125,3125,3125,3125,0
|
|
20240329,173600,1808413315,3125,3125,3125,3125,0
|
|
20240329,173500,1808413315,3125,3125,3125,3125,0
|
|
20240329,173400,1808413315,3125,3125,3125,3125,0
|
|
20240329,173300,1808413315,3125,3125,3125,3125,0
|
|
20240329,173200,1808413315,3125,3125,3125,3125,0
|
|
20240329,173100,1808413315,3125,3125,3125,3125,0
|
|
20240329,173000,1808413315,3125,3125,3125,3125,0
|
|
20240329,172900,1808413315,3125,3125,3125,3125,0
|
|
20240329,172800,1808413315,3125,3125,3125,3125,0
|
|
20240329,172700,1808413315,3125,3125,3125,3125,0
|
|
20240329,172600,1808413315,3125,3125,3125,3125,25422
|
|
20240329,172500,1808413315,3125,3125,3125,3125,0
|
|
20240329,172400,1808413315,3125,3125,3125,3125,0
|
|
20240329,172300,1808413315,3125,3125,3125,3125,0
|
|
20240329,172200,1808413315,3125,3125,3125,3125,0
|
|
20240329,172100,1808413315,3125,3125,3125,3125,0
|
|
20240329,172000,1808413315,3125,3125,3125,3125,0
|
|
20240329,171900,1808413315,3125,3125,3125,3125,0
|
|
20240329,171800,1808413315,3125,3125,3125,3125,0
|
|
20240329,171700,1808413315,3125,3125,3125,3125,0
|
|
20240329,171600,1808413315,3125,3125,3125,3125,0
|
|
20240329,171500,1808413315,3125,3125,3125,3125,0
|
|
20240329,171400,1808413315,3125,3125,3125,3125,0
|
|
20240329,171300,1808413315,3125,3125,3125,3125,0
|
|
20240329,171200,1808413315,3125,3125,3125,3125,0
|
|
20240329,171100,1808413315,3125,3125,3125,3125,0
|
|
20240329,171000,1808413315,3125,3125,3125,3125,0
|
|
20240329,170900,1808413315,3125,3125,3125,3125,0
|
|
20240329,170800,1808413315,3125,3125,3125,3125,0
|
|
20240329,170700,1808413315,3125,3125,3125,3125,0
|
|
20240329,170600,1808413315,3125,3125,3125,3125,0
|
|
20240329,170500,1808413315,3125,3125,3125,3125,0
|
|
20240329,170400,1808413315,3125,3125,3125,3125,0
|
|
20240329,170300,1808413315,3125,3125,3125,3125,0
|
|
20240329,170200,1808413315,3125,3125,3125,3125,0
|
|
20240329,170100,1808413315,3125,3125,3125,3125,0
|
|
20240329,170000,1808413315,3125,3125,3125,3125,0
|
|
20240329,165900,1808413315,3125,3125,3125,3125,0
|
|
20240329,165800,1808413315,3125,3125,3125,3125,0
|
|
20240329,165700,1808413315,3125,3125,3125,3125,0
|
|
20240329,165600,1808413315,3125,3125,3125,3125,25422
|
|
20240329,165500,1808413315,3125,3125,3125,3125,0
|
|
20240329,165400,1808413315,3125,3125,3125,3125,0
|
|
20240329,165300,1808413315,3125,3125,3125,3125,0
|
|
20240329,165200,1808413315,3125,3125,3125,3125,0
|
|
20240329,165100,1808413315,3125,3125,3125,3125,0
|
|
20240329,165000,1808413315,3125,3125,3125,3125,0
|
|
20240329,164900,1808413315,3125,3125,3125,3125,0
|
|
20240329,164800,1808413315,3125,3125,3125,3125,0
|
|
20240329,164700,1808413315,3125,3125,3125,3125,0
|
|
20240329,164600,1808413315,3125,3125,3125,3125,0
|
|
20240329,164500,1808413315,3125,3125,3125,3125,0
|
|
20240329,164400,1808413315,3125,3125,3125,3125,0
|
|
20240329,164300,1808413315,3125,3125,3125,3125,0
|
|
20240329,164200,1808413315,3125,3125,3125,3125,0
|
|
20240329,164100,1808413315,3125,3125,3125,3125,0
|
|
20240329,164000,1808413315,3125,3125,3125,3125,0
|
|
20240329,163900,1808413315,3125,3125,3125,3125,0
|
|
20240329,163800,1808413315,3125,3125,3125,3125,0
|
|
20240329,163700,1808413315,3125,3125,3125,3125,0
|
|
20240329,163600,1808413315,3125,3125,3125,3125,0
|
|
20240329,163500,1808413315,3125,3125,3125,3125,0
|
|
20240329,163400,1808413315,3125,3125,3125,3125,0
|
|
20240329,163300,1808413315,3125,3125,3125,3125,0
|
|
20240329,163200,1808413315,3125,3125,3125,3125,0
|
|
20240329,163100,1808413315,3125,3125,3125,3125,0
|
|
20240329,163000,1808413315,3125,3125,3125,3125,0
|
|
20240329,162900,1808413315,3125,3125,3125,3125,0
|
|
20240329,162800,1808413315,3125,3125,3125,3125,0
|
|
20240329,162700,1808413315,3125,3125,3125,3125,0
|
|
20240329,162600,1808413315,3125,3125,3125,3125,25422
|
|
20240329,162500,1808413315,3125,3125,3125,3125,0
|
|
20240329,162400,1808413315,3125,3125,3125,3125,0
|
|
20240329,162300,1808413315,3125,3125,3125,3125,0
|
|
20240329,162200,1808413315,3125,3125,3125,3125,0
|
|
20240329,162100,1808413315,3125,3125,3125,3125,0
|
|
20240329,162000,1808413315,3125,3125,3125,3125,0
|
|
20240329,161900,1808413315,3125,3125,3125,3125,0
|
|
20240329,161800,1808413315,3125,3125,3125,3125,0
|
|
20240329,161700,1808413315,3125,3125,3125,3125,0
|
|
20240329,161600,1808413315,3125,3125,3125,3125,0
|
|
20240329,161500,1808413315,3125,3125,3125,3125,0
|
|
20240329,161400,1808413315,3125,3125,3125,3125,0
|
|
20240329,161300,1808413315,3125,3125,3125,3125,0
|
|
20240329,161200,1808413315,3125,3125,3125,3125,0
|
|
20240329,161100,1808413315,3125,3125,3125,3125,0
|
|
20240329,161000,1808413315,3125,3125,3125,3125,0
|
|
20240329,160900,1808413315,3125,3125,3125,3125,0
|
|
20240329,160800,1808413315,3125,3125,3125,3125,0
|
|
20240329,160700,1808413315,3125,3125,3125,3125,0
|
|
20240329,160600,1808413315,3125,3125,3125,3125,0
|
|
20240329,160500,1808413315,3125,3125,3125,3125,0
|
|
20240329,160400,1808413315,3125,3125,3125,3125,0
|
|
20240329,160300,1808413315,3125,3125,3125,3125,0
|
|
20240329,160200,1808413315,3125,3125,3125,3125,0
|
|
20240329,160100,1808413315,3125,3125,3125,3125,0
|
|
20240329,160000,1808413315,3125,3125,3125,3125,0
|
|
20240329,155900,1808413315,3125,3125,3125,3125,0
|
|
20240329,155800,1808413315,3125,3125,3125,3125,0
|
|
20240329,155700,1808413315,3125,3125,3125,3125,0
|
|
20240329,155600,1808413315,3125,3125,3125,3125,25422
|
|
20240329,155500,1808413315,3125,3125,3125,3125,0
|
|
20240329,155400,1808413315,3125,3125,3125,3125,0
|
|
20240329,155300,1808413315,3125,3125,3125,3125,0
|
|
20240329,155200,1808413315,3125,3125,3125,3125,0
|
|
20240329,155100,1808413315,3125,3125,3125,3125,0
|
|
20240329,155000,1808413315,3125,3125,3125,3125,0
|
|
20240329,154900,1808413315,3125,3125,3125,3125,0
|
|
20240329,154800,1808413315,3125,3125,3125,3125,0
|
|
20240329,154700,1808413315,3125,3125,3125,3125,0
|
|
20240329,154600,1808413315,3125,3125,3125,3125,0
|
|
20240329,154500,1808413315,3125,3125,3125,3125,0
|
|
20240329,154400,1808413315,3125,3125,3125,3125,0
|
|
20240329,154300,1808413315,3125,3125,3125,3125,0
|
|
20240329,154200,1808413315,3125,3125,3125,3125,0
|
|
20240329,154100,1808413315,3125,3125,3125,3125,0
|
|
20240329,154000,1808413315,3125,3125,3125,3125,0
|
|
20240329,153900,1808413315,3125,3125,3125,3125,0
|
|
20240329,153800,1808413315,3125,3125,3125,3125,0
|
|
20240329,153700,1808413315,3125,3125,3125,3125,0
|
|
20240329,153600,1808413315,3125,3125,3125,3125,0
|
|
20240329,153500,1808413315,3125,3125,3125,3125,0
|
|
20240329,153400,1808413315,3125,3125,3125,3125,0
|
|
20240329,153300,1808413315,3125,3125,3125,3125,0
|
|
20240329,153200,1808413315,3125,3125,3125,3125,0
|
|
20240329,153100,1808413315,3125,3125,3125,3125,0
|
|
20240329,153000,1808413315,3125,3125,3125,3125,25422
|
|
20240329,152900,1728969565,3145,3145,3145,3145,0
|
|
20240329,152800,1728969565,3145,3145,3145,3145,0
|
|
20240329,152700,1728969565,3145,3145,3145,3145,0
|
|
20240329,152600,1728969565,3145,3145,3145,3145,0
|
|
20240329,152500,1728969565,3145,3145,3145,3145,0
|
|
20240329,152400,1728969565,3145,3145,3145,3145,0
|
|
20240329,152300,1728969565,3145,3145,3145,3145,0
|
|
20240329,152200,1728969565,3145,3145,3145,3145,0
|
|
20240329,152100,1728969565,3145,3145,3145,3145,0
|
|
20240329,152000,1728969565,3145,3145,3145,3145,0
|
|
20240329,151900,1728969565,3145,3145,3150,3140,2028
|
|
20240329,151800,1722595815,3150,3150,3150,3150,136
|
|
20240329,151700,1722167415,3140,3140,3140,3140,652
|
|
20240329,151600,1720120135,3140,3150,3150,3140,995
|
|
20240329,151500,1716994835,3150,3140,3150,3140,1315
|
|
20240329,151400,1712854835,3150,3150,3150,3150,91
|
|
20240329,151300,1712568185,3150,3150,3155,3150,1648
|
|
20240329,151200,1707375485,3150,3150,3150,3150,1274
|
|
20240329,151100,1703362385,3150,3140,3150,3140,1354
|
|
20240329,151000,1699106060,3150,3140,3150,3140,829
|
|
20240329,150900,1696502860,3150,3150,3150,3150,2122
|
|
20240329,150800,1689818560,3155,3155,3155,3150,182
|
|
20240329,150700,1689245095,3155,3155,3155,3150,1059
|
|
20240329,150600,1685903990,3155,3155,3155,3155,214
|
|
20240329,150500,1685228820,3155,3160,3160,3155,4266
|
|
20240329,150400,1671758040,3160,3160,3160,3160,578
|
|
20240329,150300,1669931560,3160,3160,3160,3160,842
|
|
20240329,150200,1667270840,3160,3155,3160,3155,2344
|
|
20240329,150100,1659870815,3150,3150,3155,3150,2260
|
|
20240329,150000,1652751765,3150,3140,3155,3140,3754
|
|
20240329,145900,1640939495,3140,3135,3140,3135,748
|
|
20240329,145800,1638590785,3135,3135,3135,3135,1296
|
|
20240329,145700,1634527825,3135,3135,3135,3135,511
|
|
20240329,145600,1632925840,3120,3130,3130,3120,1143
|
|
20240329,145500,1629352695,3140,3135,3140,3135,615
|
|
20240329,145400,1627424595,3135,3135,3135,3135,0
|
|
20240329,145300,1627424595,3135,3135,3135,3135,200
|
|
20240329,145200,1626797595,3135,3135,3135,3135,651
|
|
20240329,145100,1624756710,3130,3125,3130,3125,60
|
|
20240329,145000,1624568960,3130,3140,3140,3130,711
|
|
20240329,144900,1622342720,3140,3140,3140,3125,1527
|
|
20240329,144800,1617549355,3140,3135,3140,3135,11
|
|
20240329,144700,1617514820,3140,3140,3140,3140,0
|
|
20240329,144600,1617514820,3140,3140,3140,3140,2045
|
|
20240329,144500,1611093520,3140,3140,3140,3140,2880
|
|
20240329,144400,1602050320,3140,3140,3140,3140,2
|
|
20240329,144300,1602044040,3130,3135,3140,3130,1736
|
|
20240329,144200,1596600185,3135,3135,3135,3135,1
|
|
20240329,144100,1596597050,3135,3135,3135,3135,1466
|
|
20240329,144000,1592001140,3135,3135,3135,3135,30
|
|
20240329,143900,1591907090,3135,3135,3135,3135,868
|
|
20240329,143800,1589185910,3135,3135,3135,3135,2119
|
|
20240329,143700,1582542845,3135,3135,3135,3135,229
|
|
20240329,143600,1581824930,3135,3135,3135,3135,1
|
|
20240329,143500,1581821795,3110,3135,3135,3110,1125
|
|
20240329,143400,1578301920,3135,3110,3135,3110,813
|
|
20240329,143300,1575764805,3110,3110,3110,3110,1
|
|
20240329,143200,1575761695,3125,3110,3125,3110,2563
|
|
20240329,143100,1567785340,3110,3110,3110,3110,200
|
|
20240329,143000,1567163340,3110,3110,3110,3110,228
|
|
20240329,142900,1566454260,3115,3115,3115,3115,467
|
|
20240329,142800,1564999555,3110,3110,3110,3110,0
|
|
20240329,142700,1564999555,3110,3110,3110,3110,3
|
|
20240329,142600,1564990225,3115,3115,3115,3115,386
|
|
20240329,142500,1563787835,3110,3115,3115,3110,4132
|
|
20240329,142400,1550928850,3110,3110,3110,3110,0
|
|
20240329,142300,1550928850,3110,3110,3110,3110,0
|
|
20240329,142200,1550928850,3110,3120,3130,3110,498
|
|
20240329,142100,1549375660,3105,3105,3105,3105,0
|
|
20240329,142000,1549375660,3105,3105,3105,3105,5011
|
|
20240329,141900,1533816505,3105,3110,3110,3105,2100
|
|
20240329,141800,1527293555,3110,3110,3110,3110,718
|
|
20240329,141700,1525060575,3110,3120,3120,3110,2528
|
|
20240329,141600,1517181245,3120,3125,3125,3120,570
|
|
20240329,141500,1515402445,3125,3125,3125,3125,1595
|
|
20240329,141400,1510418070,3125,3125,3125,3125,415
|
|
20240329,141300,1509121195,3120,3110,3120,3110,703
|
|
20240329,141200,1506927935,3110,3110,3110,3110,14
|
|
20240329,141100,1506884395,3110,3110,3110,3110,558
|
|
20240329,141000,1505149015,3120,3120,3120,3120,100
|
|
20240329,140900,1504837015,3120,3115,3120,3115,2793
|
|
20240329,140800,1496132550,3120,3120,3120,3120,1
|
|
20240329,140700,1496129430,3115,3115,3115,3115,838
|
|
20240329,140600,1493519060,3115,3115,3115,3115,541
|
|
20240329,140500,1491833845,3115,3115,3115,3115,0
|
|
20240329,140400,1491833845,3115,3115,3115,3115,1590
|
|
20240329,140300,1486880995,3115,3115,3115,3115,217
|
|
20240329,140200,1486205040,3115,3115,3115,3115,0
|
|
20240329,140100,1486205040,3115,3110,3115,3110,365
|
|
20240329,140000,1485068590,3110,3110,3110,3110,1141
|
|
20240329,135900,1481520080,3110,3115,3115,3110,635
|
|
20240329,135800,1479544015,3115,3110,3115,3110,1008
|
|
20240329,135700,1476404195,3105,3105,3105,3105,0
|
|
20240329,135600,1476404195,3105,3105,3105,3105,500
|
|
20240329,135500,1474851695,3105,3105,3105,3105,1000
|
|
20240329,135400,1471746695,3105,3105,3105,3105,624
|
|
20240329,135300,1469809175,3100,3100,3100,3100,4750
|
|
20240329,135200,1455084175,3100,3100,3100,3100,35
|
|
20240329,135100,1454975675,3100,3100,3100,3100,0
|
|
20240329,135000,1454975675,3100,3100,3100,3100,217
|
|
20240329,134900,1454302975,3100,3100,3100,3100,101
|
|
20240329,134800,1453989875,3105,3105,3105,3105,1
|
|
20240329,134700,1453986770,3105,3105,3105,3105,1
|
|
20240329,134600,1453983665,3105,3105,3105,3105,35
|
|
20240329,134500,1453874990,3105,3105,3105,3105,540
|
|
20240329,134400,1452198290,3105,3100,3105,3100,1030
|
|
20240329,134300,1449005235,3105,3105,3105,3105,2122
|
|
20240329,134200,1442416425,3105,3110,3110,3105,65
|
|
20240329,134100,1442214595,3110,3110,3110,3110,1265
|
|
20240329,134000,1438280445,3115,3115,3115,3115,0
|
|
20240329,133900,1438280445,3115,3115,3115,3115,85
|
|
20240329,133800,1438015670,3115,3115,3115,3115,0
|
|
20240329,133700,1438015670,3115,3115,3115,3115,0
|
|
20240329,133600,1438015670,3115,3115,3115,3115,105
|
|
20240329,133500,1437688595,3120,3120,3120,3120,0
|
|
20240329,133400,1437688595,3120,3120,3120,3120,0
|
|
20240329,133300,1437688595,3120,3120,3120,3110,128
|
|
20240329,133200,1437290175,3110,3110,3110,3110,0
|
|
20240329,133100,1437290175,3110,3140,3140,3110,326
|
|
20240329,133000,1436275540,3115,3115,3115,3115,10
|
|
20240329,132900,1436244390,3140,3135,3140,3135,452
|
|
20240329,132800,1434826110,3140,3140,3140,3140,18
|
|
20240329,132700,1434769590,3135,3135,3135,3135,0
|
|
20240329,132600,1434769590,3135,3120,3135,3115,1312
|
|
20240329,132500,1430681400,3115,3115,3115,3115,7
|
|
20240329,132400,1430659595,3140,3140,3140,3140,46
|
|
20240329,132300,1430515155,3100,3145,3145,3100,5876
|
|
20240329,132200,1412245085,3125,3145,3145,3125,1151
|
|
20240329,132100,1408640260,3145,3145,3145,3145,908
|
|
20240329,132000,1405784600,3145,3145,3145,3145,201
|
|
20240329,131900,1405152455,3155,3150,3155,3150,700
|
|
20240329,131800,1402947445,3150,3135,3150,3135,418
|
|
20240329,131700,1401636430,3140,3140,3140,3140,184
|
|
20240329,131600,1401058670,3155,3155,3155,3155,0
|
|
20240329,131500,1401058670,3155,3160,3160,3150,1666
|
|
20240329,131400,1395810020,3160,3160,3160,3160,0
|
|
20240329,131300,1395810020,3160,3150,3160,3150,61
|
|
20240329,131200,1395617760,3160,3150,3160,3150,145
|
|
20240329,131100,1395160580,3150,3150,3150,3150,3917
|
|
20240329,131000,1382822030,3150,3150,3150,3150,0
|
|
20240329,130900,1382822030,3150,3140,3150,3140,89
|
|
20240329,130800,1382542215,3140,3145,3145,3140,2580
|
|
20240329,130700,1374439520,3145,3150,3155,3145,466
|
|
20240329,130600,1372971080,3150,3150,3150,3150,0
|
|
20240329,130500,1372971080,3150,3150,3150,3150,201
|
|
20240329,130400,1372337930,3155,3155,3155,3155,0
|
|
20240329,130300,1372337930,3155,3150,3155,3150,2
|
|
20240329,130200,1372331625,3150,3150,3150,3150,0
|
|
20240329,130100,1372331625,3150,3150,3150,3145,3305
|
|
20240329,130000,1361934705,3150,3150,3150,3150,5
|
|
20240329,125900,1361918955,3140,3140,3140,3140,600
|
|
20240329,125800,1360034955,3140,3140,3150,3140,414
|
|
20240329,125700,1358734930,3150,3150,3150,3150,1026
|
|
20240329,125600,1355503030,3150,3160,3160,3150,1208
|
|
20240329,125500,1351689110,3160,3165,3165,3150,4718
|
|
20240329,125400,1336782620,3165,3165,3165,3165,1298
|
|
20240329,125300,1332674450,3165,3150,3165,3150,2284
|
|
20240329,125200,1325468365,3150,3140,3150,3140,1346
|
|
20240329,125100,1321229660,3150,3130,3150,3130,3969
|
|
20240329,125000,1308766955,3130,3130,3130,3130,65
|
|
20240329,124900,1308563505,3130,3130,3130,3130,10
|
|
20240329,124800,1308532205,3130,3135,3135,3115,1035
|
|
20240329,124700,1305302340,3135,3125,3135,3125,1277
|
|
20240329,124600,1301311705,3125,3125,3125,3125,235
|
|
20240329,124500,1300577330,3125,3120,3125,3120,362
|
|
20240329,124400,1299447385,3125,3125,3125,3125,861
|
|
20240329,124300,1296756760,3125,3110,3125,3110,768
|
|
20240329,124200,1294359785,3110,3110,3110,3110,0
|
|
20240329,124100,1294359785,3110,3110,3110,3110,100
|
|
20240329,124000,1294048785,3110,3110,3110,3110,1
|
|
20240329,123900,1294045675,3095,3105,3105,3095,681
|
|
20240329,123800,1291934760,3105,3105,3105,3105,206
|
|
20240329,123700,1291295130,3105,3105,3105,3105,0
|
|
20240329,123600,1291295130,3105,3105,3105,3105,10
|
|
20240329,123500,1291264080,3105,3105,3105,3105,1
|
|
20240329,123400,1291260975,3090,3100,3100,3090,3566
|
|
20240329,123300,1280231095,3100,3100,3100,3100,1539
|
|
20240329,123200,1275460195,3100,3100,3100,3100,111
|
|
20240329,123100,1275116095,3100,3100,3100,3100,291
|
|
20240329,123000,1274213995,3100,3100,3100,3100,0
|
|
20240329,122900,1274213995,3100,3100,3100,3100,5
|
|
20240329,122800,1274198495,3100,3100,3100,3100,1
|
|
20240329,122700,1274195395,3095,3100,3100,3095,800
|
|
20240329,122600,1271716895,3100,3100,3100,3100,5
|
|
20240329,122500,1271701395,3095,3095,3095,3095,175
|
|
20240329,122400,1271159770,3095,3095,3095,3095,1000
|
|
20240329,122300,1268064770,3095,3095,3095,3095,387
|
|
20240329,122200,1266867005,3090,3090,3090,3090,300
|
|
20240329,122100,1265940005,3090,3090,3090,3090,20
|
|
20240329,122000,1265878205,3095,3095,3095,3090,266
|
|
20240329,121900,1265055035,3090,3090,3090,3090,2521
|
|
20240329,121800,1257265145,3090,3090,3090,3090,1184
|
|
20240329,121700,1253606585,3095,3090,3095,3090,110
|
|
20240329,121600,1253266635,3095,3095,3095,3095,1100
|
|
20240329,121500,1249862135,3100,3095,3100,3095,1497
|
|
20240329,121400,1245228670,3095,3095,3095,3095,551
|
|
20240329,121300,1243523325,3100,3100,3100,3100,445
|
|
20240329,121200,1242143825,3095,3095,3095,3095,200
|
|
20240329,121100,1241524825,3100,3100,3100,3100,0
|
|
20240329,121000,1241524825,3100,3100,3100,3100,0
|
|
20240329,120900,1241524825,3100,3100,3100,3100,0
|
|
20240329,120800,1241524825,3100,3100,3100,3100,10
|
|
20240329,120700,1241493825,3100,3100,3100,3100,1505
|
|
20240329,120600,1236828325,3100,3100,3100,3100,0
|
|
20240329,120500,1236828325,3100,3100,3100,3100,0
|
|
20240329,120400,1236828325,3100,3090,3100,3090,816
|
|
20240329,120300,1234306725,3090,3090,3090,3090,523
|
|
20240329,120200,1232690655,3090,3095,3095,3090,404
|
|
20240329,120100,1231441725,3095,3095,3095,3095,0
|
|
20240329,120000,1231441725,3095,3095,3095,3095,127
|
|
20240329,115900,1231048660,3095,3095,3095,3095,1604
|
|
20240329,115800,1226084280,3095,3095,3095,3095,186
|
|
20240329,115700,1225508610,3090,3090,3090,3090,75
|
|
20240329,115600,1225276860,3090,3095,3095,3090,1515
|
|
20240329,115500,1220595485,3105,3100,3105,3100,34
|
|
20240329,115400,1220490015,3085,3095,3095,3085,3867
|
|
20240329,115300,1208553835,3090,3090,3090,3090,0
|
|
20240329,115200,1208553835,3090,3095,3095,3090,204
|
|
20240329,115100,1207923150,3095,3095,3095,3095,0
|
|
20240329,115000,1207923150,3095,3095,3095,3095,100
|
|
20240329,114900,1207613650,3090,3100,3100,3090,2186
|
|
20240329,114800,1200848800,3095,3095,3095,3095,249
|
|
20240329,114700,1200078145,3095,3100,3100,3095,3608
|
|
20240329,114600,1188894260,3100,3095,3100,3095,24
|
|
20240329,114500,1188819965,3095,3095,3095,3095,0
|
|
20240329,114400,1188819965,3095,3100,3100,3095,646
|
|
20240329,114300,1186817730,3100,3100,3100,3100,0
|
|
20240329,114200,1186817730,3100,3105,3105,3100,520
|
|
20240329,114100,1185205725,3100,3110,3110,3100,506
|
|
20240329,114000,1183632125,3100,3100,3100,3100,0
|
|
20240329,113900,1183632125,3100,3100,3100,3100,0
|
|
20240329,113800,1183632125,3100,3100,3100,3100,0
|
|
20240329,113700,1183632125,3100,3120,3120,3100,294
|
|
20240329,113600,1182718105,3110,3100,3110,3100,449
|
|
20240329,113500,1181322275,3105,3105,3105,3105,32
|
|
20240329,113400,1181222915,3100,3105,3105,3100,218
|
|
20240329,113300,1180546030,3105,3105,3105,3105,1
|
|
20240329,113200,1180542925,3105,3105,3105,3105,1
|
|
20240329,113100,1180539820,3105,3105,3105,3105,1395
|
|
20240329,113000,1176208345,3105,3105,3105,3105,1553
|
|
20240329,112900,1171386280,3100,3100,3100,3100,0
|
|
20240329,112800,1171386280,3100,3100,3100,3100,4
|
|
20240329,112700,1171373880,3100,3110,3110,3100,62
|
|
20240329,112600,1171181180,3110,3100,3110,3100,725
|
|
20240329,112500,1168933670,3100,3110,3110,3100,72
|
|
20240329,112400,1168710350,3085,3085,3085,3085,0
|
|
20240329,112300,1168710350,3085,3085,3085,3085,1
|
|
20240329,112200,1168707265,3105,3105,3105,3105,1741
|
|
20240329,112100,1163301460,3080,3085,3085,3080,210
|
|
20240329,112000,1162653660,3085,3090,3090,3080,5044
|
|
20240329,111900,1147090620,3090,3090,3090,3090,159
|
|
20240329,111800,1146599310,3090,3100,3100,3090,204
|
|
20240329,111700,1145967010,3100,3100,3100,3100,1
|
|
20240329,111600,1145963910,3090,3090,3090,3090,835
|
|
20240329,111500,1143383760,3100,3100,3100,3100,0
|
|
20240329,111400,1143383760,3100,3100,3100,3100,1200
|
|
20240329,111300,1139663760,3105,3105,3105,3105,11
|
|
20240329,111200,1139629605,3105,3105,3105,3105,14
|
|
20240329,111100,1139586135,3100,3100,3100,3090,330
|
|
20240329,111000,1138563245,3100,3090,3110,3090,85
|
|
20240329,110900,1138299775,3100,3100,3100,3100,126
|
|
20240329,110800,1137909175,3080,3095,3095,3080,4800
|
|
20240329,110700,1123089800,3100,3105,3105,3100,1980
|
|
20240329,110600,1116951300,3105,3120,3120,3105,25
|
|
20240329,110500,1116873660,3110,3115,3115,3110,107
|
|
20240329,110400,1116540880,3115,3120,3120,3115,201
|
|
20240329,110300,1115914760,3100,3105,3105,3100,5893
|
|
20240329,110200,1097631180,3105,3095,3105,3095,4366
|
|
20240329,110100,1084106415,3100,3095,3100,3095,14
|
|
20240329,110000,1084063080,3095,3100,3100,3095,4255
|
|
20240329,105900,1070892460,3100,3100,3100,3100,6077
|
|
20240329,105800,1052053760,3105,3105,3105,3105,112
|
|
20240329,105700,1051706000,3105,3105,3105,3100,5899
|
|
20240329,105600,1033400360,3105,3130,3130,3105,521
|
|
20240329,105500,1031782155,3130,3130,3130,3130,55
|
|
20240329,105400,1031610005,3130,3110,3130,3105,2016
|
|
20240329,105300,1025349435,3130,3105,3130,3105,541
|
|
20240329,105200,1023668945,3100,3100,3100,3100,47
|
|
20240329,105100,1023523245,3115,3100,3115,3100,3670
|
|
20240329,105000,1012141245,3105,3105,3105,3100,4901
|
|
20240329,104900,996947640,3105,3120,3120,3105,8847
|
|
20240329,104800,969436245,3120,3115,3120,3115,2
|
|
20240329,104700,969430010,3115,3120,3120,3115,1929
|
|
20240329,104600,963419680,3120,3135,3135,3120,155
|
|
20240329,104500,962935065,3140,3140,3140,3140,0
|
|
20240329,104400,962935065,3140,3135,3140,3135,4
|
|
20240329,104300,962922520,3140,3125,3140,3125,726
|
|
20240329,104200,960643330,3140,3125,3140,3120,529
|
|
20240329,104100,958991710,3120,3140,3140,3120,103
|
|
20240329,104000,958669805,3140,3140,3140,3140,40
|
|
20240329,103900,958544205,3140,3140,3140,3140,50
|
|
20240329,103800,958387205,3145,3130,3145,3130,41
|
|
20240329,103700,958258860,3145,3140,3145,3140,89
|
|
20240329,103600,957978960,3145,3130,3145,3120,655
|
|
20240329,103500,955934625,3145,3140,3145,3140,559
|
|
20240329,103400,954176605,3145,3140,3145,3140,3716
|
|
20240329,103300,942508155,3145,3145,3145,3145,0
|
|
20240329,103200,942508155,3145,3145,3145,3145,10
|
|
20240329,103100,942476705,3145,3145,3145,3120,2044
|
|
20240329,103000,936072930,3145,3145,3145,3145,270
|
|
20240329,102900,935223780,3145,3145,3145,3145,820
|
|
20240329,102800,932644880,3145,3135,3145,3135,2020
|
|
20240329,102700,926295380,3145,3145,3145,3145,1
|
|
20240329,102600,926292235,3140,3140,3145,3140,423
|
|
20240329,102500,924964010,3145,3140,3145,3140,128
|
|
20240329,102400,924561950,3145,3145,3145,3145,0
|
|
20240329,102300,924561950,3145,3140,3145,3140,16
|
|
20240329,102200,924511635,3145,3130,3145,3130,27
|
|
20240329,102100,924427110,3145,3145,3145,3145,134
|
|
20240329,102000,924005680,3145,3145,3145,3145,15
|
|
20240329,101900,923958505,3145,3140,3145,3140,194
|
|
20240329,101800,923349205,3140,3130,3140,3130,2263
|
|
20240329,101700,916259625,3120,3120,3135,3120,16
|
|
20240329,101600,916209690,3135,3135,3135,3135,0
|
|
20240329,101500,916209690,3135,3115,3135,3110,712
|
|
20240329,101400,913993405,3130,3120,3130,3110,4332
|
|
20240329,101300,900490425,3140,3120,3140,3110,3143
|
|
20240329,101200,890694470,3120,3140,3140,3120,742
|
|
20240329,101100,888368610,3140,3140,3140,3140,1
|
|
20240329,101000,888365470,3140,3120,3140,3115,2656
|
|
20240329,100900,880063360,3120,3120,3120,3120,1000
|
|
20240329,100800,876943360,3140,3140,3140,3110,8237
|
|
20240329,100700,851160625,3140,3145,3155,3140,1401
|
|
20240329,100600,846754630,3145,3145,3150,3145,2023
|
|
20240329,100500,840387685,3150,3160,3160,3150,1653
|
|
20240329,100400,835172575,3160,3170,3170,3160,1077
|
|
20240329,100300,831768695,3160,3170,3170,3160,4109
|
|
20240329,100200,818744205,3160,3170,3170,3160,50
|
|
20240329,100100,818586145,3175,3170,3175,3170,766
|
|
20240329,100000,816157575,3165,3175,3175,3165,1890
|
|
20240329,095900,810170420,3175,3180,3185,3175,2864
|
|
20240329,095800,801051255,3175,3175,3180,3170,231
|
|
20240329,095700,800317855,3180,3185,3185,3170,292
|
|
20240329,095600,799392175,3180,3185,3185,3170,476
|
|
20240329,095500,797879225,3185,3185,3185,3185,736
|
|
20240329,095400,795535065,3185,3185,3185,3185,26
|
|
20240329,095300,795452255,3170,3185,3185,3165,4358
|
|
20240329,095200,781638585,3185,3170,3185,3170,33
|
|
20240329,095100,781533855,3185,3175,3185,3170,899
|
|
20240329,095000,778680645,3185,3170,3185,3170,1184
|
|
20240329,094900,774919095,3170,3180,3180,3170,39
|
|
20240329,094800,774795345,3170,3175,3175,3170,1600
|
|
20240329,094700,769721860,3180,3170,3180,3165,1872
|
|
20240329,094600,763779670,3170,3155,3170,3155,1021
|
|
20240329,094500,760558400,3155,3150,3155,3150,342
|
|
20240329,094400,759481090,3150,3150,3150,3150,9
|
|
20240329,094300,759452740,3150,3145,3150,3140,4983
|
|
20240329,094200,743784315,3150,3145,3150,3145,188
|
|
20240329,094100,743192720,3145,3145,3150,3145,1029
|
|
20240329,094000,739956315,3155,3150,3155,3145,322
|
|
20240329,093900,738942825,3155,3145,3155,3140,1944
|
|
20240329,093800,732817255,3145,3165,3165,3145,8389
|
|
20240329,093700,706376235,3170,3165,3180,3165,1158
|
|
20240329,093600,702700025,3180,3180,3180,3180,243
|
|
20240329,093500,701927285,3180,3160,3180,3160,127
|
|
20240329,093400,701525665,3150,3180,3180,3150,201
|
|
20240329,093300,700891250,3180,3165,3180,3160,575
|
|
20240329,093200,699065940,3180,3175,3180,3175,99
|
|
20240329,093100,698751130,3160,3175,3180,3155,53
|
|
20240329,093000,698583470,3160,3165,3180,3145,14860
|
|
20240329,092900,651657825,3165,3185,3185,3165,11794
|
|
20240329,092800,614186290,3190,3190,3190,3185,1703
|
|
20240329,092700,608754320,3190,3195,3195,3190,493
|
|
20240329,092600,607181305,3200,3200,3200,3200,3101
|
|
20240329,092500,597258105,3200,3200,3200,3200,567
|
|
20240329,092400,595443705,3200,3190,3205,3190,3936
|
|
20240329,092300,582859980,3190,3195,3195,3190,263
|
|
20240329,092200,582020420,3205,3205,3205,3195,2394
|
|
20240329,092100,574365025,3205,3210,3210,3200,624
|
|
20240329,092000,572365120,3210,3200,3210,3200,4802
|
|
20240329,091900,556962270,3200,3200,3210,3200,6021
|
|
20240329,091800,537683360,3205,3200,3205,3200,861
|
|
20240329,091700,534924100,3205,3220,3220,3205,3287
|
|
20240329,091600,524375625,3210,3220,3230,3210,4164
|
|
20240329,091500,510976850,3220,3215,3240,3215,13292
|
|
20240329,091400,468092500,3215,3190,3215,3190,11800
|
|
20240329,091300,430307400,3170,3180,3185,3170,606
|
|
20240329,091200,428377855,3165,3170,3185,3165,2365
|
|
20240329,091100,420880750,3170,3170,3185,3165,5106
|
|
20240329,091000,404656200,3165,3185,3185,3165,4867
|
|
20240329,090900,389210735,3180,3175,3190,3175,1772
|
|
20240329,090800,383567320,3175,3180,3190,3175,1343
|
|
20240329,090700,379292865,3180,3180,3180,3170,5409
|
|
20240329,090600,362105145,3180,3195,3200,3180,3911
|
|
20240329,090500,349623425,3170,3160,3200,3160,4525
|
|
20240329,090400,335189655,3160,3205,3205,3160,9342
|
|
20240329,090300,305387585,3205,3225,3230,3205,16323
|
|
20240329,090200,252898385,3225,3200,3250,3200,20828
|
|
20240329,090100,185612910,3200,3190,3285,3185,36811
|
|
20240329,090000,66993205,3190,3150,3190,3140,21269
|