590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184700,6585985650,15100,15100,15100,15100,15182
|
|
20240312,184600,6585985650,15100,15100,15100,15100,0
|
|
20240312,184500,6585985650,15100,15100,15100,15100,0
|
|
20240312,184400,6585985650,15100,15100,15100,15100,0
|
|
20240312,184300,6585985650,15100,15100,15100,15100,0
|
|
20240312,184200,6585985650,15100,15100,15100,15100,0
|
|
20240312,184100,6585985650,15100,15100,15100,15100,0
|
|
20240312,184000,6585985650,15100,15100,15100,15100,0
|
|
20240312,183900,6585985650,15100,15100,15100,15100,0
|
|
20240312,183800,6585985650,15100,15100,15100,15100,0
|
|
20240312,183700,6585985650,15100,15100,15100,15100,0
|
|
20240312,183600,6585985650,15100,15100,15100,15100,0
|
|
20240312,183500,6585985650,15100,15100,15100,15100,0
|
|
20240312,183400,6585985650,15100,15100,15100,15100,0
|
|
20240312,183300,6585985650,15100,15100,15100,15100,0
|
|
20240312,183200,6585985650,15100,15100,15100,15100,0
|
|
20240312,183100,6585985650,15100,15100,15100,15100,0
|
|
20240312,183000,6585985650,15100,15100,15100,15100,0
|
|
20240312,182900,6585985650,15100,15100,15100,15100,0
|
|
20240312,182800,6585985650,15100,15100,15100,15100,0
|
|
20240312,182700,6585985650,15100,15100,15100,15100,0
|
|
20240312,182600,6585985650,15100,15100,15100,15100,0
|
|
20240312,182500,6585985650,15100,15100,15100,15100,0
|
|
20240312,182400,6585985650,15100,15100,15100,15100,0
|
|
20240312,182300,6585985650,15100,15100,15100,15100,0
|
|
20240312,182200,6585985650,15100,15100,15100,15100,0
|
|
20240312,182100,6585985650,15100,15100,15100,15100,0
|
|
20240312,182000,6585985650,15100,15100,15100,15100,0
|
|
20240312,181900,6585985650,15100,15100,15100,15100,0
|
|
20240312,181800,6585985650,15100,15100,15100,15100,0
|
|
20240312,181700,6585985650,15100,15100,15100,15100,15182
|
|
20240312,181600,6585985650,15100,15100,15100,15100,0
|
|
20240312,181500,6585985650,15100,15100,15100,15100,0
|
|
20240312,181400,6585985650,15100,15100,15100,15100,0
|
|
20240312,181300,6585985650,15100,15100,15100,15100,0
|
|
20240312,181200,6585985650,15100,15100,15100,15100,0
|
|
20240312,181100,6585985650,15100,15100,15100,15100,0
|
|
20240312,181000,6585985650,15100,15100,15100,15100,0
|
|
20240312,180900,6585985650,15100,15100,15100,15100,0
|
|
20240312,180800,6585985650,15100,15100,15100,15100,0
|
|
20240312,180700,6585985650,15100,15100,15100,15100,0
|
|
20240312,180600,6585985650,15100,15100,15100,15100,0
|
|
20240312,180500,6585985650,15100,15100,15100,15100,0
|
|
20240312,180400,6585985650,15100,15100,15100,15100,0
|
|
20240312,180300,6585985650,15100,15100,15100,15100,0
|
|
20240312,180200,6585985650,15100,15100,15100,15100,0
|
|
20240312,180100,6585985650,15100,15100,15100,15100,0
|
|
20240312,180000,6585985650,15100,15100,15100,15100,0
|
|
20240312,175900,6585985650,15100,15100,15100,15100,0
|
|
20240312,175800,6585985650,15100,15100,15100,15100,0
|
|
20240312,175700,6585985650,15100,15100,15100,15100,0
|
|
20240312,175600,6585985650,15100,15100,15100,15100,0
|
|
20240312,175500,6585985650,15100,15100,15100,15100,0
|
|
20240312,175400,6585985650,15100,15100,15100,15100,0
|
|
20240312,175300,6585985650,15100,15100,15100,15100,0
|
|
20240312,175200,6585985650,15100,15100,15100,15100,0
|
|
20240312,175100,6585985650,15100,15100,15100,15100,0
|
|
20240312,175000,6585985650,15100,15100,15100,15100,0
|
|
20240312,174900,6585985650,15100,15100,15100,15100,0
|
|
20240312,174800,6585985650,15100,15100,15100,15100,0
|
|
20240312,174700,6585985650,15100,15100,15100,15100,15182
|
|
20240312,174600,6585985650,15100,15100,15100,15100,0
|
|
20240312,174500,6585985650,15100,15100,15100,15100,0
|
|
20240312,174400,6585985650,15100,15100,15100,15100,0
|
|
20240312,174300,6585985650,15100,15100,15100,15100,0
|
|
20240312,174200,6585985650,15100,15100,15100,15100,0
|
|
20240312,174100,6585985650,15100,15100,15100,15100,0
|
|
20240312,174000,6585985650,15100,15100,15100,15100,0
|
|
20240312,173900,6585985650,15100,15100,15100,15100,0
|
|
20240312,173800,6585985650,15100,15100,15100,15100,0
|
|
20240312,173700,6585985650,15100,15100,15100,15100,0
|
|
20240312,173600,6585985650,15100,15100,15100,15100,0
|
|
20240312,173500,6585985650,15100,15100,15100,15100,0
|
|
20240312,173400,6585985650,15100,15100,15100,15100,0
|
|
20240312,173300,6585985650,15100,15100,15100,15100,0
|
|
20240312,173200,6585985650,15100,15100,15100,15100,0
|
|
20240312,173100,6585985650,15100,15100,15100,15100,0
|
|
20240312,173000,6585985650,15100,15100,15100,15100,0
|
|
20240312,172900,6585985650,15100,15100,15100,15100,0
|
|
20240312,172800,6585985650,15100,15100,15100,15100,0
|
|
20240312,172700,6585985650,15100,15100,15100,15100,0
|
|
20240312,172600,6585985650,15100,15100,15100,15100,0
|
|
20240312,172500,6585985650,15100,15100,15100,15100,0
|
|
20240312,172400,6585985650,15100,15100,15100,15100,0
|
|
20240312,172300,6585985650,15100,15100,15100,15100,0
|
|
20240312,172200,6585985650,15100,15100,15100,15100,0
|
|
20240312,172100,6585985650,15100,15100,15100,15100,0
|
|
20240312,172000,6585985650,15100,15100,15100,15100,0
|
|
20240312,171900,6585985650,15100,15100,15100,15100,0
|
|
20240312,171800,6585985650,15100,15100,15100,15100,0
|
|
20240312,171700,6585985650,15100,15100,15100,15100,15182
|
|
20240312,171600,6585985650,15100,15100,15100,15100,0
|
|
20240312,171500,6585985650,15100,15100,15100,15100,0
|
|
20240312,171400,6585985650,15100,15100,15100,15100,0
|
|
20240312,171300,6585985650,15100,15100,15100,15100,0
|
|
20240312,171200,6585985650,15100,15100,15100,15100,0
|
|
20240312,171100,6585985650,15100,15100,15100,15100,0
|
|
20240312,171000,6585985650,15100,15100,15100,15100,0
|
|
20240312,170900,6585985650,15100,15100,15100,15100,0
|
|
20240312,170800,6585985650,15100,15100,15100,15100,0
|
|
20240312,170700,6585985650,15100,15100,15100,15100,0
|
|
20240312,170600,6585985650,15100,15100,15100,15100,0
|
|
20240312,170500,6585985650,15100,15100,15100,15100,0
|
|
20240312,170400,6585985650,15100,15100,15100,15100,0
|
|
20240312,170300,6585985650,15100,15100,15100,15100,0
|
|
20240312,170200,6585985650,15100,15100,15100,15100,0
|
|
20240312,170100,6585985650,15100,15100,15100,15100,0
|
|
20240312,170000,6585985650,15100,15100,15100,15100,0
|
|
20240312,165900,6585985650,15100,15100,15100,15100,0
|
|
20240312,165800,6585985650,15100,15100,15100,15100,0
|
|
20240312,165700,6585985650,15100,15100,15100,15100,0
|
|
20240312,165600,6585985650,15100,15100,15100,15100,0
|
|
20240312,165500,6585985650,15100,15100,15100,15100,0
|
|
20240312,165400,6585985650,15100,15100,15100,15100,0
|
|
20240312,165300,6585985650,15100,15100,15100,15100,0
|
|
20240312,165200,6585985650,15100,15100,15100,15100,0
|
|
20240312,165100,6585985650,15100,15100,15100,15100,0
|
|
20240312,165000,6585985650,15100,15100,15100,15100,0
|
|
20240312,164900,6585985650,15100,15100,15100,15100,0
|
|
20240312,164800,6585985650,15100,15100,15100,15100,0
|
|
20240312,164700,6585985650,15100,15100,15100,15100,15182
|
|
20240312,164600,6585985650,15100,15100,15100,15100,0
|
|
20240312,164500,6585985650,15100,15100,15100,15100,0
|
|
20240312,164400,6585985650,15100,15100,15100,15100,0
|
|
20240312,164300,6585985650,15100,15100,15100,15100,0
|
|
20240312,164200,6585985650,15100,15100,15100,15100,0
|
|
20240312,164100,6585985650,15100,15100,15100,15100,0
|
|
20240312,164000,6585985650,15100,15100,15100,15100,0
|
|
20240312,163900,6585985650,15100,15100,15100,15100,0
|
|
20240312,163800,6585985650,15100,15100,15100,15100,0
|
|
20240312,163700,6585985650,15100,15100,15100,15100,0
|
|
20240312,163600,6585985650,15100,15100,15100,15100,0
|
|
20240312,163500,6585985650,15100,15100,15100,15100,0
|
|
20240312,163400,6585985650,15100,15100,15100,15100,0
|
|
20240312,163300,6585985650,15100,15100,15100,15100,0
|
|
20240312,163200,6585985650,15100,15100,15100,15100,0
|
|
20240312,163100,6585985650,15100,15100,15100,15100,0
|
|
20240312,163000,6585985650,15100,15100,15100,15100,0
|
|
20240312,162900,6585985650,15100,15100,15100,15100,0
|
|
20240312,162800,6585985650,15100,15100,15100,15100,0
|
|
20240312,162700,6585985650,15100,15100,15100,15100,0
|
|
20240312,162600,6585985650,15100,15100,15100,15100,0
|
|
20240312,162500,6585985650,15100,15100,15100,15100,0
|
|
20240312,162400,6585985650,15100,15100,15100,15100,0
|
|
20240312,162300,6585985650,15100,15100,15100,15100,0
|
|
20240312,162200,6585985650,15100,15100,15100,15100,0
|
|
20240312,162100,6585985650,15100,15100,15100,15100,0
|
|
20240312,162000,6585985650,15100,15100,15100,15100,0
|
|
20240312,161900,6585985650,15100,15100,15100,15100,0
|
|
20240312,161800,6585985650,15100,15100,15100,15100,0
|
|
20240312,161700,6585985650,15100,15100,15100,15100,15182
|
|
20240312,161600,6585985650,15100,15100,15100,15100,0
|
|
20240312,161500,6585985650,15100,15100,15100,15100,0
|
|
20240312,161400,6585985650,15100,15100,15100,15100,0
|
|
20240312,161300,6585985650,15100,15100,15100,15100,0
|
|
20240312,161200,6585985650,15100,15100,15100,15100,0
|
|
20240312,161100,6585985650,15100,15100,15100,15100,0
|
|
20240312,161000,6585985650,15100,15100,15100,15100,0
|
|
20240312,160900,6585985650,15100,15100,15100,15100,0
|
|
20240312,160800,6585985650,15100,15100,15100,15100,0
|
|
20240312,160700,6585985650,15100,15100,15100,15100,0
|
|
20240312,160600,6585985650,15100,15100,15100,15100,0
|
|
20240312,160500,6585985650,15100,15100,15100,15100,0
|
|
20240312,160400,6585985650,15100,15100,15100,15100,0
|
|
20240312,160300,6585985650,15100,15100,15100,15100,0
|
|
20240312,160200,6585985650,15100,15100,15100,15100,0
|
|
20240312,160100,6585985650,15100,15100,15100,15100,0
|
|
20240312,160000,6585985650,15100,15100,15100,15100,0
|
|
20240312,155900,6585985650,15100,15100,15100,15100,0
|
|
20240312,155800,6585985650,15100,15100,15100,15100,0
|
|
20240312,155700,6585985650,15100,15100,15100,15100,0
|
|
20240312,155600,6585985650,15100,15100,15100,15100,0
|
|
20240312,155500,6585985650,15100,15100,15100,15100,0
|
|
20240312,155400,6585985650,15100,15100,15100,15100,0
|
|
20240312,155300,6585985650,15100,15100,15100,15100,0
|
|
20240312,155200,6585985650,15100,15100,15100,15100,0
|
|
20240312,155100,6585985650,15100,15100,15100,15100,0
|
|
20240312,155000,6585985650,15100,15100,15100,15100,0
|
|
20240312,154900,6585985650,15100,15100,15100,15100,0
|
|
20240312,154800,6585985650,15100,15100,15100,15100,0
|
|
20240312,154700,6585985650,15100,15100,15100,15100,15182
|
|
20240312,154600,6585985650,15100,15100,15100,15100,0
|
|
20240312,154500,6585985650,15100,15100,15100,15100,0
|
|
20240312,154400,6585985650,15100,15100,15100,15100,0
|
|
20240312,154300,6585985650,15100,15100,15100,15100,0
|
|
20240312,154200,6585985650,15100,15100,15100,15100,0
|
|
20240312,154100,6585985650,15100,15100,15100,15100,0
|
|
20240312,154000,6585985650,15100,15100,15100,15100,0
|
|
20240312,153900,6585985650,15100,15100,15100,15100,0
|
|
20240312,153800,6585985650,15100,15100,15100,15100,0
|
|
20240312,153700,6585985650,15100,15100,15100,15100,0
|
|
20240312,153600,6585985650,15100,15100,15100,15100,0
|
|
20240312,153500,6585985650,15100,15100,15100,15100,0
|
|
20240312,153400,6585985650,15100,15100,15100,15100,0
|
|
20240312,153300,6585985650,15100,15100,15100,15100,0
|
|
20240312,153200,6585985650,15100,15100,15100,15100,0
|
|
20240312,153100,6585985650,15100,15100,15100,15100,0
|
|
20240312,153000,6585985650,15100,15100,15100,15100,15182
|
|
20240312,152900,6356737450,15100,15100,15100,15100,0
|
|
20240312,152800,6356737450,15100,15100,15100,15100,0
|
|
20240312,152700,6356737450,15100,15100,15100,15100,0
|
|
20240312,152600,6356737450,15100,15100,15100,15100,0
|
|
20240312,152500,6356737450,15100,15100,15100,15100,0
|
|
20240312,152400,6356737450,15100,15100,15100,15100,0
|
|
20240312,152300,6356737450,15100,15100,15100,15100,0
|
|
20240312,152200,6356737450,15100,15100,15100,15100,0
|
|
20240312,152100,6356737450,15100,15100,15100,15100,0
|
|
20240312,152000,6356737450,15100,15100,15100,15100,0
|
|
20240312,151900,6356737450,15100,15090,15100,15090,233
|
|
20240312,151800,6353220600,15090,15100,15100,15080,1068
|
|
20240312,151700,6337107240,15100,15100,15100,15090,347
|
|
20240312,151600,6331869250,15090,15100,15110,15090,2900
|
|
20240312,151500,6288090540,15100,15100,15110,15080,2928
|
|
20240312,151400,6243903210,15090,15090,15110,15080,1509
|
|
20240312,151300,6221126200,15080,15090,15090,15080,417
|
|
20240312,151200,6214836170,15080,15090,15100,15080,931
|
|
20240312,151100,6200787660,15090,15080,15090,15080,832
|
|
20240312,151000,6188237840,15080,15070,15090,15070,2829
|
|
20240312,150900,6145586560,15080,15070,15080,15070,861
|
|
20240312,150800,6132605140,15070,15060,15070,15060,1217
|
|
20240312,150700,6114272970,15060,15070,15080,15060,118
|
|
20240312,150600,6112494240,15070,15070,15080,15070,165
|
|
20240312,150500,6110006240,15070,15060,15080,15060,1361
|
|
20240312,150400,6089495470,15060,15070,15080,15060,304
|
|
20240312,150300,6084914350,15060,15070,15070,15060,1320
|
|
20240312,150200,6065029010,15070,15090,15090,15070,733
|
|
20240312,150100,6053976060,15080,15090,15100,15080,1603
|
|
20240312,150000,6029796230,15090,15100,15100,15080,1585
|
|
20240312,145900,6005875370,15100,15110,15120,15100,1921
|
|
20240312,145800,5976865860,15120,15080,15120,15080,5083
|
|
20240312,145700,5900139190,15080,15060,15080,15060,905
|
|
20240312,145600,5886500580,15060,15050,15070,15050,875
|
|
20240312,145500,5873320830,15060,15050,15060,15050,236
|
|
20240312,145400,5869767080,15050,15050,15060,15050,272
|
|
20240312,145300,5865672850,15050,15050,15060,15050,246
|
|
20240312,145200,5861969890,15060,15050,15060,15040,450
|
|
20240312,145100,5855197380,15050,15060,15070,15040,463
|
|
20240312,145000,5848225710,15040,15040,15070,15030,1445
|
|
20240312,144900,5826476590,15030,15040,15040,15030,1088
|
|
20240312,144800,5810113080,15040,15020,15040,15020,2728
|
|
20240312,144700,5769094490,15020,15020,15030,15020,27
|
|
20240312,144600,5768688750,15020,15020,15030,15020,210
|
|
20240312,144500,5765534350,15030,15020,15030,15020,106
|
|
20240312,144400,5763941780,15020,15020,15030,15020,195
|
|
20240312,144300,5761012680,15020,15020,15030,15010,751
|
|
20240312,144200,5749738760,15010,15020,15030,15010,108
|
|
20240312,144100,5748116610,15030,15010,15030,15010,615
|
|
20240312,144000,5738879030,15010,15010,15020,15010,179
|
|
20240312,143900,5736192230,15020,15010,15020,15010,174
|
|
20240312,143800,5733580190,15010,15020,15020,15010,1491
|
|
20240312,143700,5711185590,15020,15020,15030,15020,32
|
|
20240312,143600,5710704850,15020,15030,15030,15020,3835
|
|
20240312,143500,5653065030,15030,15040,15040,15030,192
|
|
20240312,143400,5650179060,15040,15040,15040,15030,48
|
|
20240312,143300,5649457490,15040,15040,15040,15040,141
|
|
20240312,143200,5647336850,15040,15040,15040,15040,278
|
|
20240312,143100,5643155730,15040,15050,15050,15040,648
|
|
20240312,143000,5633409710,15040,15040,15050,15040,637
|
|
20240312,142900,5623828220,15040,15030,15040,15030,53
|
|
20240312,142800,5623031180,15040,15030,15050,15030,1110
|
|
20240312,142700,5606334060,15030,15040,15050,15030,1190
|
|
20240312,142600,5588435880,15030,15030,15030,15020,928
|
|
20240312,142500,5574488530,15020,15020,15020,15020,330
|
|
20240312,142400,5569531930,15030,15020,15030,15010,1381
|
|
20240312,142300,5548783610,15010,15000,15010,15000,332
|
|
20240312,142200,5543800390,14990,15000,15020,14990,1883
|
|
20240312,142100,5515560710,15000,14990,15000,14990,246
|
|
20240312,142000,5511871210,14990,15000,15000,14990,67
|
|
20240312,141900,5510866580,15000,15000,15000,14990,113
|
|
20240312,141800,5509171680,14990,14990,15000,14990,43
|
|
20240312,141700,5508527100,15000,14990,15010,14990,101
|
|
20240312,141600,5507012280,15000,14990,15000,14980,176
|
|
20240312,141500,5504374200,14990,14990,14990,14990,34
|
|
20240312,141400,5503864540,14990,14980,14990,14980,136
|
|
20240312,141300,5501826380,14980,14990,14990,14980,728
|
|
20240312,141200,5490915860,14990,15000,15000,14990,99
|
|
20240312,141100,5489431440,15000,14990,15000,14990,281
|
|
20240312,141000,5485218090,14990,14970,14990,14970,526
|
|
20240312,140900,5477339140,14980,14970,14980,14970,97
|
|
20240312,140800,5475886980,14970,14980,14980,14970,230
|
|
20240312,140700,5472443780,14980,14980,14980,14980,7
|
|
20240312,140600,5472338920,14980,14980,14980,14970,69
|
|
20240312,140500,5471305660,14980,14980,14980,14980,12
|
|
20240312,140400,5471125900,14970,14980,14980,14970,171
|
|
20240312,140300,5468566020,14970,14980,14980,14970,580
|
|
20240312,140200,5459880020,14990,14970,14990,14960,535
|
|
20240312,140100,5451870990,14970,14970,14970,14960,515
|
|
20240312,140000,5444163440,14960,14960,14970,14960,272
|
|
20240312,135900,5440093620,14970,14960,14970,14960,656
|
|
20240312,135800,5430277890,14960,14970,14980,14960,1173
|
|
20240312,135700,5412717920,14970,14980,14980,14970,177
|
|
20240312,135600,5410066770,14980,14980,14980,14980,459
|
|
20240312,135500,5403190950,14980,14960,14980,14960,798
|
|
20240312,135400,5391240580,14960,14960,14960,14960,36
|
|
20240312,135300,5390702020,14970,14980,14980,14970,131
|
|
20240312,135200,5388740170,14980,14970,14980,14970,92
|
|
20240312,135100,5387362520,14970,14970,14970,14970,97
|
|
20240312,135000,5385910430,14970,14970,14970,14960,283
|
|
20240312,134900,5381674140,14960,14960,14960,14960,221
|
|
20240312,134800,5378367980,14960,14960,14960,14960,222
|
|
20240312,134700,5375046860,14960,14960,14960,14960,825
|
|
20240312,134600,5362704860,14960,14960,14970,14960,1351
|
|
20240312,134500,5342493880,14960,14960,14960,14960,143
|
|
20240312,134400,5340354600,14970,14970,14970,14960,40
|
|
20240312,134300,5339755810,14970,14970,14970,14960,201
|
|
20240312,134200,5336746860,14970,14970,14970,14960,306
|
|
20240312,134100,5332168310,14960,14970,14970,14960,758
|
|
20240312,134000,5320825760,14970,14970,14980,14970,867
|
|
20240312,133900,5307846740,14980,14970,14980,14970,38
|
|
20240312,133800,5307277760,14970,14980,14990,14970,3157
|
|
20240312,133700,5260002580,14990,14990,14990,14990,0
|
|
20240312,133600,5260002580,14990,14990,14990,14980,76
|
|
20240312,133500,5258863560,14990,14990,14990,14980,34
|
|
20240312,133400,5258354140,14980,14980,14990,14980,527
|
|
20240312,133300,5250459630,14990,14980,14990,14980,357
|
|
20240312,133200,5245108820,14980,14980,14980,14980,64
|
|
20240312,133100,5244150100,14980,14980,14980,14980,90
|
|
20240312,133000,5242801900,14980,14980,14990,14980,299
|
|
20240312,132900,5238322580,14980,14980,14980,14980,26
|
|
20240312,132800,5237933100,14980,14980,14980,14980,690
|
|
20240312,132700,5227596900,14980,14990,14990,14980,2204
|
|
20240312,132600,5194560710,14990,14990,15000,14990,210
|
|
20240312,132500,5191412800,14990,14990,15000,14990,120
|
|
20240312,132400,5189613680,14990,14990,14990,14990,95
|
|
20240312,132300,5188189630,14990,14990,14990,14990,42
|
|
20240312,132200,5187560050,14990,14990,14990,14990,197
|
|
20240312,132100,5184607020,15000,15000,15000,15000,1111
|
|
20240312,132000,5167942020,15000,15000,15010,15000,139
|
|
20240312,131900,5165856920,15000,14990,15000,14990,1037
|
|
20240312,131800,5150303680,15000,14990,15000,14990,92
|
|
20240312,131700,5148924140,14990,14990,14990,14990,122
|
|
20240312,131600,5147095360,14990,14990,14990,14990,68
|
|
20240312,131500,5146076040,15000,15000,15000,14990,701
|
|
20240312,131400,5135567970,14990,14990,14990,14990,0
|
|
20240312,131300,5135567970,14990,14990,14990,14990,52
|
|
20240312,131200,5134788490,15000,14990,15000,14990,363
|
|
20240312,131100,5129344740,14990,14990,14990,14990,184
|
|
20240312,131000,5126586580,15000,14990,15000,14990,186
|
|
20240312,130900,5123798430,14990,14990,14990,14990,72
|
|
20240312,130800,5122719150,14990,14990,14990,14990,113
|
|
20240312,130700,5121025280,14990,14990,14990,14980,120
|
|
20240312,130600,5119226780,15000,15010,15010,15000,109
|
|
20240312,130500,5117590780,14980,14990,15010,14980,363
|
|
20240312,130400,5112145670,14990,14980,14990,14980,210
|
|
20240312,130300,5108999840,14980,14980,14980,14980,197
|
|
20240312,130200,5106048780,14980,14970,14980,14970,21
|
|
20240312,130100,5105734400,14980,14980,14980,14980,5
|
|
20240312,130000,5105659500,14990,14990,14990,14980,1965
|
|
20240312,125900,5076222660,14980,14980,15000,14980,316
|
|
20240312,125800,5071486180,14990,14970,14990,14970,226
|
|
20240312,125700,5068100720,14970,14980,14980,14970,490
|
|
20240312,125600,5060760740,14980,15000,15020,14980,114
|
|
20240312,125500,5059050080,14990,14990,14990,14980,923
|
|
20240312,125400,5045220500,14980,14990,14990,14980,133
|
|
20240312,125300,5043226930,14990,14980,14990,14980,693
|
|
20240312,125200,5032843990,14980,14980,14980,14970,290
|
|
20240312,125100,5028499950,14970,14970,15090,14970,6156
|
|
20240312,125000,4935995690,14970,14970,14980,14970,408
|
|
20240312,124900,4929887920,14980,14970,14980,14970,23
|
|
20240312,124800,4929543590,14970,14970,14970,14960,459
|
|
20240312,124700,4922672600,14960,14970,14970,14960,83
|
|
20240312,124600,4921430490,14970,14960,14970,14960,37
|
|
20240312,124500,4920876720,14960,14960,14960,14960,10
|
|
20240312,124400,4920727120,14960,14960,14960,14950,301
|
|
20240312,124300,4916224200,14960,14960,14960,14960,34
|
|
20240312,124200,4915715560,14960,14970,14970,14950,132
|
|
20240312,124100,4913741960,14970,14950,14970,14950,948
|
|
20240312,124000,4899554710,14960,14960,14960,14950,228
|
|
20240312,123900,4896145950,14950,14960,14960,14950,433
|
|
20240312,123800,4889668300,14960,14960,14960,14960,35
|
|
20240312,123700,4889144700,14970,14960,14970,14960,519
|
|
20240312,123600,4881380410,14960,14960,14970,14960,144
|
|
20240312,123500,4879226070,14960,14960,14970,14960,49
|
|
20240312,123400,4878492930,14960,14970,14970,14960,73
|
|
20240312,123300,4877400720,14960,14960,14970,14960,245
|
|
20240312,123200,4873735510,14960,14960,14970,14960,400
|
|
20240312,123100,4867751410,14960,14950,14960,14950,185
|
|
20240312,123000,4864984190,14960,14960,14960,14960,1
|
|
20240312,122900,4864969230,14950,14970,14970,14950,505
|
|
20240312,122800,4857411330,14960,14970,14970,14960,266
|
|
20240312,122700,4853430550,14970,14960,14970,14960,426
|
|
20240312,122600,4847054800,14960,14960,14960,14960,10
|
|
20240312,122500,4846905200,14960,14960,14960,14960,194
|
|
20240312,122400,4844002960,14960,14980,14980,14960,18
|
|
20240312,122300,4843733610,14980,14960,14990,14950,1142
|
|
20240312,122200,4826655710,14970,14950,14990,14950,358
|
|
20240312,122100,4821299140,14950,14950,14960,14950,854
|
|
20240312,122000,4808526840,14950,14950,14960,14950,307
|
|
20240312,121900,4803934290,14950,14960,14960,14950,50
|
|
20240312,121800,4803186330,14960,14990,14990,14960,36
|
|
20240312,121700,4802647560,14990,14950,14990,14950,115
|
|
20240312,121600,4800926380,14950,14950,14970,14950,349
|
|
20240312,121500,4795704240,14960,14960,14960,14950,154
|
|
20240312,121400,4793400710,14960,14950,14960,14950,345
|
|
20240312,121300,4788241380,14950,14950,14950,14950,17
|
|
20240312,121200,4787987230,14950,14950,14950,14950,6
|
|
20240312,121100,4787897530,14950,14950,14950,14940,496
|
|
20240312,121000,4780482400,14950,14940,14950,14940,316
|
|
20240312,120900,4775760820,14930,14940,14940,14930,2322
|
|
20240312,120800,4741070910,14940,14940,14940,14940,25
|
|
20240312,120700,4740697410,14940,14950,14950,14940,223
|
|
20240312,120600,4737363730,14950,14940,14950,14940,310
|
|
20240312,120500,4732731330,14950,14940,14950,14940,214
|
|
20240312,120400,4729532370,14950,14950,14950,14940,137
|
|
20240312,120300,4727484740,14950,14940,14950,14940,163
|
|
20240312,120200,4725048340,14950,14940,14950,14940,216
|
|
20240312,120100,4721821270,14940,14940,14940,14940,46
|
|
20240312,120000,4721134030,14940,14940,14950,14940,169
|
|
20240312,115900,4718608470,14940,14940,14950,14940,223
|
|
20240312,115800,4715276750,14940,14940,14950,14940,605
|
|
20240312,115700,4706233050,14950,14950,14950,14940,628
|
|
20240312,115600,4696849920,14950,14950,14950,14940,635
|
|
20240312,115500,4687356980,14950,14950,14960,14950,253
|
|
20240312,115400,4683574420,14950,14950,14950,14950,75
|
|
20240312,115300,4682453170,14950,14960,14960,14950,861
|
|
20240312,115200,4669578480,14950,14950,14960,14950,569
|
|
20240312,115100,4661066910,14950,14960,14960,14950,4932
|
|
20240312,115000,4587286230,14960,14970,14970,14960,99
|
|
20240312,114900,4585805150,14970,14960,14970,14960,212
|
|
20240312,114800,4582633460,14960,14960,14960,14960,115
|
|
20240312,114700,4580913060,14960,14970,14970,14960,450
|
|
20240312,114600,4574178730,14960,14960,14960,14960,90
|
|
20240312,114500,4572832330,14960,14960,14970,14960,401
|
|
20240312,114400,4566833270,14960,14960,14970,14960,54
|
|
20240312,114300,4566025420,14960,14960,15000,14950,2225
|
|
20240312,114200,4532662490,14950,14960,14960,14950,17
|
|
20240312,114100,4532408220,14950,14950,15000,14950,3046
|
|
20240312,114000,4486751350,14950,14960,14960,14950,216
|
|
20240312,113900,4483522090,14960,14960,14960,14950,527
|
|
20240312,113800,4475638370,14950,14950,14950,14950,88
|
|
20240312,113700,4474322770,14950,14950,14950,14950,42
|
|
20240312,113600,4473694870,14950,14950,14950,14950,188
|
|
20240312,113500,4470884270,14950,14950,14950,14950,287
|
|
20240312,113400,4466593620,14940,14950,14950,14940,628
|
|
20240312,113300,4457211020,14950,14950,14950,14950,107
|
|
20240312,113200,4455611370,14950,14950,14950,14940,261
|
|
20240312,113100,4451711470,14950,14950,14950,14940,880
|
|
20240312,113000,4438557280,14950,14950,14950,14940,253
|
|
20240312,112900,4434775360,14950,14950,14950,14940,319
|
|
20240312,112800,4430006730,14940,14950,14950,14940,9296
|
|
20240312,112700,4291033690,14950,14970,14970,14950,2437
|
|
20240312,112600,4254582880,14970,14960,14970,14960,176
|
|
20240312,112500,4251948580,14960,14940,14960,14940,1274
|
|
20240312,112400,4232894300,14940,14930,14940,14930,3006
|
|
20240312,112300,4187998660,14920,14940,14940,14920,1258
|
|
20240312,112200,4169215580,14940,14930,14940,14930,931
|
|
20240312,112100,4155315740,14930,14930,14930,14920,330
|
|
20240312,112000,4150390600,14930,14930,14940,14930,515
|
|
20240312,111900,4142700190,14920,14910,14920,14910,303
|
|
20240312,111800,4138179870,14920,14930,14930,14910,909
|
|
20240312,111700,4124617730,14930,14920,14930,14910,280
|
|
20240312,111600,4120440360,14920,14920,14920,14910,382
|
|
20240312,111500,4114741340,14910,14910,14910,14900,446
|
|
20240312,111400,4108093480,14910,14910,14910,14910,170
|
|
20240312,111300,4105558780,14900,14910,14910,14890,5632
|
|
20240312,111200,4021641780,14900,14920,14920,14900,3561
|
|
20240312,111100,3968547940,14910,14920,14920,14910,393
|
|
20240312,111000,3962685230,14920,14920,14920,14910,827
|
|
20240312,110900,3950346820,14920,14920,14920,14910,457
|
|
20240312,110800,3943530370,14920,14920,14930,14920,1085
|
|
20240312,110700,3927342150,14910,14910,14910,14900,491
|
|
20240312,110600,3920023830,14900,14900,14910,14900,354
|
|
20240312,110500,3914749220,14900,14900,14910,14890,2644
|
|
20240312,110400,3875353950,14900,14910,14910,14900,464
|
|
20240312,110300,3868438410,14910,14900,14910,14900,457
|
|
20240312,110200,3861624960,14910,14910,14910,14910,634
|
|
20240312,110100,3852172020,14910,14910,14920,14910,423
|
|
20240312,110000,3845864510,14910,14910,14910,14910,320
|
|
20240312,105900,3841093310,14900,14890,14900,14890,2175
|
|
20240312,105800,3808696230,14900,14910,14910,14890,629
|
|
20240312,105700,3799325640,14900,14900,14900,14890,962
|
|
20240312,105600,3784992460,14900,14900,14900,14890,1944
|
|
20240312,105500,3756027290,14900,14910,14910,14890,2567
|
|
20240312,105400,3717779160,14910,14900,14910,14890,1108
|
|
20240312,105300,3701271120,14900,14890,14900,14880,720
|
|
20240312,105200,3690549610,14880,14900,14900,14870,2665
|
|
20240312,105100,3650887380,14890,14880,14890,14880,1099
|
|
20240312,105000,3634528750,14880,14880,14890,14870,2633
|
|
20240312,104900,3595349390,14880,14880,14880,14860,4545
|
|
20240312,104800,3527770600,14880,14900,14910,14860,18652
|
|
20240312,104700,3250124300,14910,14940,14950,14900,32092
|
|
20240312,104600,2771602460,14950,14950,14950,14940,2763
|
|
20240312,104500,2730316200,14950,14940,14950,14940,1015
|
|
20240312,104400,2715150530,14940,14950,14950,14930,2728
|
|
20240312,104300,2674392340,14950,14970,14970,14940,16786
|
|
20240312,104200,2423452550,14960,14970,14980,14950,13512
|
|
20240312,104100,2221224360,14980,14990,14990,14970,5153
|
|
20240312,104000,2144038830,14990,14990,14990,14980,182
|
|
20240312,103900,2141311070,14980,14980,14990,14980,2352
|
|
20240312,103800,2106077820,14990,15000,15000,14990,737
|
|
20240312,103700,2095028180,14990,14990,14990,14980,458
|
|
20240312,103600,2088163830,14990,14990,15000,14990,1542
|
|
20240312,103500,2065045590,14990,15000,15000,14990,551
|
|
20240312,103400,2056786090,14990,14990,14990,14990,704
|
|
20240312,103300,2046233130,14990,15010,15010,14990,6507
|
|
20240312,103200,1948646700,15010,15000,15010,15000,227
|
|
20240312,103100,1945239670,15000,15000,15010,15000,490
|
|
20240312,103000,1937889350,15010,15000,15010,15000,502
|
|
20240312,102900,1930355210,15000,15000,15010,15000,340
|
|
20240312,102800,1925254700,15000,15000,15010,15000,769
|
|
20240312,102700,1913713740,15000,15010,15010,15000,539
|
|
20240312,102600,1905628070,15010,15020,15020,15010,2194
|
|
20240312,102500,1872694980,15010,15020,15020,15010,83
|
|
20240312,102400,1871448750,15020,15020,15020,15020,465
|
|
20240312,102300,1864464450,15020,15020,15020,15020,279
|
|
20240312,102200,1860273870,15020,15040,15040,15020,2297
|
|
20240312,102100,1825753680,15040,15040,15040,15040,110
|
|
20240312,102000,1824099280,15040,15050,15050,15030,753
|
|
20240312,101900,1812774700,15050,15050,15050,15040,152
|
|
20240312,101800,1810487890,15050,15050,15050,15040,127
|
|
20240312,101700,1808576970,15050,15040,15050,15030,1225
|
|
20240312,101600,1790153610,15030,15040,15040,15020,440
|
|
20240312,101500,1783539180,15030,15040,15040,15030,208
|
|
20240312,101400,1780411280,15040,15040,15050,15040,126
|
|
20240312,101300,1778516090,15040,15040,15040,15040,649
|
|
20240312,101200,1768755130,15030,15030,15040,15030,267
|
|
20240312,101100,1764742110,15040,15030,15040,15030,204
|
|
20240312,101000,1761674880,15040,15030,15040,15030,719
|
|
20240312,100900,1750868210,15030,15040,15040,15030,98
|
|
20240312,100800,1749394720,15040,15050,15050,15040,867
|
|
20240312,100700,1736349880,15050,15050,15060,15050,779
|
|
20240312,100600,1724621030,15040,15040,15050,15040,1135
|
|
20240312,100500,1707550620,15040,15050,15050,15040,249
|
|
20240312,100400,1703803800,15050,15070,15070,15050,548
|
|
20240312,100300,1695554600,15040,15060,15070,15040,2021
|
|
20240312,100200,1665151840,15060,15050,15060,15050,226
|
|
20240312,100100,1661750300,15060,15050,15060,15050,226
|
|
20240312,100000,1658348650,15050,15050,15060,15050,82
|
|
20240312,095900,1657114290,15060,15040,15060,15040,151
|
|
20240312,095800,1654840940,15040,15070,15070,15040,7245
|
|
20240312,095700,1545856160,15070,15030,15070,15020,6066
|
|
20240312,095600,1454631770,15030,15030,15040,15030,152
|
|
20240312,095500,1452347100,15030,15030,15040,15030,1238
|
|
20240312,095400,1433734460,15030,15040,15040,15030,86
|
|
20240312,095300,1432441760,15030,15040,15040,15030,1662
|
|
20240312,095200,1407448440,15040,15040,15040,15030,639
|
|
20240312,095100,1397838300,15040,15010,15040,15010,1893
|
|
20240312,095000,1369384610,15000,15010,15010,15000,3773
|
|
20240312,094900,1312762370,15010,15010,15020,15000,1466
|
|
20240312,094800,1290755710,15010,15010,15020,15000,670
|
|
20240312,094700,1280704390,15010,15010,15010,15000,104
|
|
20240312,094600,1279143810,15000,15000,15000,14990,533
|
|
20240312,094500,1271149240,15000,15020,15020,15000,3276
|
|
20240312,094400,1222003240,15020,15030,15030,15020,52
|
|
20240312,094300,1221221820,15030,15030,15040,15030,130
|
|
20240312,094200,1219267890,15030,15020,15040,15020,237
|
|
20240312,094100,1215707580,15030,15020,15030,15020,527
|
|
20240312,094000,1207791750,15020,15030,15030,15000,1374
|
|
20240312,093900,1187156330,15010,15020,15020,15010,711
|
|
20240312,093800,1176481530,15020,15020,15020,15010,620
|
|
20240312,093700,1167171360,15020,15020,15020,15010,1381
|
|
20240312,093600,1146442040,15020,15030,15030,15010,2330
|
|
20240312,093500,1111466650,15030,15030,15030,15020,818
|
|
20240312,093400,1099179840,15020,15030,15040,15020,1568
|
|
20240312,093300,1075619970,15030,15030,15040,15030,454
|
|
20240312,093200,1068796330,15030,15030,15040,15030,1998
|
|
20240312,093100,1038747560,15030,15030,15040,15030,463
|
|
20240312,093000,1031786940,15030,15030,15040,15030,396
|
|
20240312,092900,1025834890,15030,15030,15030,15020,251
|
|
20240312,092800,1022062810,15020,15050,15050,15020,1610
|
|
20240312,092700,997855200,15040,15040,15080,15040,324
|
|
20240312,092600,992975760,15040,15070,15080,15040,499
|
|
20240312,092500,985454650,15070,15030,15070,15030,2038
|
|
20240312,092400,954786910,15030,15030,15040,15030,240
|
|
20240312,092300,951179600,15030,15030,15040,15030,861
|
|
20240312,092200,938238570,15030,15030,15040,15030,50
|
|
20240312,092100,937487050,15030,15030,15040,15020,2302
|
|
20240312,092000,902898670,15030,15040,15040,15020,392
|
|
20240312,091900,897006850,15040,15020,15040,15020,636
|
|
20240312,091800,887445590,15020,15000,15020,15000,936
|
|
20240312,091700,873389220,15000,15000,15020,15000,140
|
|
20240312,091600,871287840,15000,15000,15010,14990,1224
|
|
20240312,091500,852927840,15000,15000,15000,14990,779
|
|
20240312,091400,841244860,15000,15000,15000,14990,462
|
|
20240312,091300,834315290,14990,14970,15000,14970,1172
|
|
20240312,091200,816758030,14970,14970,14970,14970,1774
|
|
20240312,091100,790201250,14970,14970,14980,14950,2136
|
|
20240312,091000,758238430,14960,14960,14970,14950,1484
|
|
20240312,090900,736044930,14960,14980,14980,14950,4883
|
|
20240312,090800,662980850,14980,15010,15010,14970,4939
|
|
20240312,090700,588953160,15000,14990,15000,14970,1363
|
|
20240312,090600,568527320,14990,15010,15010,14970,2235
|
|
20240312,090500,535026900,15000,15040,15040,14980,15782
|
|
20240312,090400,298192790,15040,15070,15070,15030,2329
|
|
20240312,090300,263143810,15080,15090,15090,15070,8287
|
|
20240312,090200,138216610,15090,15090,15110,15080,2230
|
|
20240312,090100,104568220,15110,15090,15120,15080,1742
|
|
20240312,090000,78276280,15100,15110,15120,15090,5174
|