587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184400,7320076890,15390,15390,15390,15390,149892
|
|
20240315,184300,7320076890,15390,15390,15390,15390,0
|
|
20240315,184200,7320076890,15390,15390,15390,15390,0
|
|
20240315,184100,7320076890,15390,15390,15390,15390,0
|
|
20240315,184000,7320076890,15390,15390,15390,15390,0
|
|
20240315,183900,7320076890,15390,15390,15390,15390,0
|
|
20240315,183800,7320076890,15390,15390,15390,15390,0
|
|
20240315,183700,7320076890,15390,15390,15390,15390,0
|
|
20240315,183600,7320076890,15390,15390,15390,15390,0
|
|
20240315,183500,7320076890,15390,15390,15390,15390,0
|
|
20240315,183400,7320076890,15390,15390,15390,15390,0
|
|
20240315,183300,7320076890,15390,15390,15390,15390,0
|
|
20240315,183200,7320076890,15390,15390,15390,15390,0
|
|
20240315,183100,7320076890,15390,15390,15390,15390,0
|
|
20240315,183000,7320076890,15390,15390,15390,15390,0
|
|
20240315,182900,7320076890,15390,15390,15390,15390,0
|
|
20240315,182800,7320076890,15390,15390,15390,15390,0
|
|
20240315,182700,7320076890,15390,15390,15390,15390,0
|
|
20240315,182600,7320076890,15390,15390,15390,15390,0
|
|
20240315,182500,7320076890,15390,15390,15390,15390,0
|
|
20240315,182400,7320076890,15390,15390,15390,15390,0
|
|
20240315,182300,7320076890,15390,15390,15390,15390,0
|
|
20240315,182200,7320076890,15390,15390,15390,15390,0
|
|
20240315,182100,7320076890,15390,15390,15390,15390,0
|
|
20240315,182000,7320076890,15390,15390,15390,15390,0
|
|
20240315,181900,7320076890,15390,15390,15390,15390,0
|
|
20240315,181800,7320076890,15390,15390,15390,15390,0
|
|
20240315,181700,7320076890,15390,15390,15390,15390,0
|
|
20240315,181600,7320076890,15390,15390,15390,15390,0
|
|
20240315,181500,7320076890,15390,15390,15390,15390,0
|
|
20240315,181400,7320076890,15390,15390,15390,15390,149892
|
|
20240315,181300,7320076890,15390,15390,15390,15390,0
|
|
20240315,181200,7320076890,15390,15390,15390,15390,0
|
|
20240315,181100,7320076890,15390,15390,15390,15390,0
|
|
20240315,181000,7320076890,15390,15390,15390,15390,0
|
|
20240315,180900,7320076890,15390,15390,15390,15390,0
|
|
20240315,180800,7320076890,15390,15390,15390,15390,0
|
|
20240315,180700,7320076890,15390,15390,15390,15390,0
|
|
20240315,180600,7320076890,15390,15390,15390,15390,0
|
|
20240315,180500,7320076890,15390,15390,15390,15390,0
|
|
20240315,180400,7320076890,15390,15390,15390,15390,0
|
|
20240315,180300,7320076890,15390,15390,15390,15390,0
|
|
20240315,180200,7320076890,15390,15390,15390,15390,0
|
|
20240315,180100,7320076890,15390,15390,15390,15390,0
|
|
20240315,180000,7320076890,15390,15390,15390,15390,0
|
|
20240315,175900,7320076890,15390,15390,15390,15390,0
|
|
20240315,175800,7320076890,15390,15390,15390,15390,0
|
|
20240315,175700,7320076890,15390,15390,15390,15390,0
|
|
20240315,175600,7320076890,15390,15390,15390,15390,0
|
|
20240315,175500,7320076890,15390,15390,15390,15390,0
|
|
20240315,175400,7320076890,15390,15390,15390,15390,0
|
|
20240315,175300,7320076890,15390,15390,15390,15390,0
|
|
20240315,175200,7320076890,15390,15390,15390,15390,0
|
|
20240315,175100,7320076890,15390,15390,15390,15390,0
|
|
20240315,175000,7320076890,15390,15390,15390,15390,0
|
|
20240315,174900,7320076890,15390,15390,15390,15390,0
|
|
20240315,174800,7320076890,15390,15390,15390,15390,0
|
|
20240315,174700,7320076890,15390,15390,15390,15390,0
|
|
20240315,174600,7320076890,15390,15390,15390,15390,0
|
|
20240315,174500,7320076890,15390,15390,15390,15390,0
|
|
20240315,174400,7320076890,15390,15390,15390,15390,149892
|
|
20240315,174300,7320076890,15390,15390,15390,15390,0
|
|
20240315,174200,7320076890,15390,15390,15390,15390,0
|
|
20240315,174100,7320076890,15390,15390,15390,15390,0
|
|
20240315,174000,7320076890,15390,15390,15390,15390,0
|
|
20240315,173900,7320076890,15390,15390,15390,15390,0
|
|
20240315,173800,7320076890,15390,15390,15390,15390,0
|
|
20240315,173700,7320076890,15390,15390,15390,15390,0
|
|
20240315,173600,7320076890,15390,15390,15390,15390,0
|
|
20240315,173500,7320076890,15390,15390,15390,15390,0
|
|
20240315,173400,7320076890,15390,15390,15390,15390,0
|
|
20240315,173300,7320076890,15390,15390,15390,15390,0
|
|
20240315,173200,7320076890,15390,15390,15390,15390,0
|
|
20240315,173100,7320076890,15390,15390,15390,15390,0
|
|
20240315,173000,7320076890,15390,15390,15390,15390,0
|
|
20240315,172900,7320076890,15390,15390,15390,15390,0
|
|
20240315,172800,7320076890,15390,15390,15390,15390,0
|
|
20240315,172700,7320076890,15390,15390,15390,15390,0
|
|
20240315,172600,7320076890,15390,15390,15390,15390,0
|
|
20240315,172500,7320076890,15390,15390,15390,15390,0
|
|
20240315,172400,7320076890,15390,15390,15390,15390,0
|
|
20240315,172300,7320076890,15390,15390,15390,15390,0
|
|
20240315,172200,7320076890,15390,15390,15390,15390,0
|
|
20240315,172100,7320076890,15390,15390,15390,15390,0
|
|
20240315,172000,7320076890,15390,15390,15390,15390,0
|
|
20240315,171900,7320076890,15390,15390,15390,15390,0
|
|
20240315,171800,7320076890,15390,15390,15390,15390,0
|
|
20240315,171700,7320076890,15390,15390,15390,15390,0
|
|
20240315,171600,7320076890,15390,15390,15390,15390,0
|
|
20240315,171500,7320076890,15390,15390,15390,15390,0
|
|
20240315,171400,7320076890,15390,15390,15390,15390,149892
|
|
20240315,171300,7320076890,15390,15390,15390,15390,0
|
|
20240315,171200,7320076890,15390,15390,15390,15390,0
|
|
20240315,171100,7320076890,15390,15390,15390,15390,0
|
|
20240315,171000,7320076890,15390,15390,15390,15390,0
|
|
20240315,170900,7320076890,15390,15390,15390,15390,0
|
|
20240315,170800,7320076890,15390,15390,15390,15390,0
|
|
20240315,170700,7320076890,15390,15390,15390,15390,0
|
|
20240315,170600,7320076890,15390,15390,15390,15390,0
|
|
20240315,170500,7320076890,15390,15390,15390,15390,0
|
|
20240315,170400,7320076890,15390,15390,15390,15390,0
|
|
20240315,170300,7320076890,15390,15390,15390,15390,0
|
|
20240315,170200,7320076890,15390,15390,15390,15390,0
|
|
20240315,170100,7320076890,15390,15390,15390,15390,0
|
|
20240315,170000,7320076890,15390,15390,15390,15390,0
|
|
20240315,165900,7320076890,15390,15390,15390,15390,0
|
|
20240315,165800,7320076890,15390,15390,15390,15390,0
|
|
20240315,165700,7320076890,15390,15390,15390,15390,0
|
|
20240315,165600,7320076890,15390,15390,15390,15390,0
|
|
20240315,165500,7320076890,15390,15390,15390,15390,0
|
|
20240315,165400,7320076890,15390,15390,15390,15390,0
|
|
20240315,165300,7320076890,15390,15390,15390,15390,0
|
|
20240315,165200,7320076890,15390,15390,15390,15390,0
|
|
20240315,165100,7320076890,15390,15390,15390,15390,0
|
|
20240315,165000,7320076890,15390,15390,15390,15390,0
|
|
20240315,164900,7320076890,15390,15390,15390,15390,0
|
|
20240315,164800,7320076890,15390,15390,15390,15390,0
|
|
20240315,164700,7320076890,15390,15390,15390,15390,0
|
|
20240315,164600,7320076890,15390,15390,15390,15390,0
|
|
20240315,164500,7320076890,15390,15390,15390,15390,0
|
|
20240315,164400,7320076890,15390,15390,15390,15390,149892
|
|
20240315,164300,7320076890,15390,15390,15390,15390,0
|
|
20240315,164200,7320076890,15390,15390,15390,15390,0
|
|
20240315,164100,7320076890,15390,15390,15390,15390,0
|
|
20240315,164000,7320076890,15390,15390,15390,15390,0
|
|
20240315,163900,7320076890,15390,15390,15390,15390,0
|
|
20240315,163800,7320076890,15390,15390,15390,15390,0
|
|
20240315,163700,7320076890,15390,15390,15390,15390,0
|
|
20240315,163600,7320076890,15390,15390,15390,15390,0
|
|
20240315,163500,7320076890,15390,15390,15390,15390,0
|
|
20240315,163400,7320076890,15390,15390,15390,15390,0
|
|
20240315,163300,7320076890,15390,15390,15390,15390,0
|
|
20240315,163200,7320076890,15390,15390,15390,15390,0
|
|
20240315,163100,7320076890,15390,15390,15390,15390,0
|
|
20240315,163000,7320076890,15390,15390,15390,15390,0
|
|
20240315,162900,7320076890,15390,15390,15390,15390,0
|
|
20240315,162800,7320076890,15390,15390,15390,15390,0
|
|
20240315,162700,7320076890,15390,15390,15390,15390,0
|
|
20240315,162600,7320076890,15390,15390,15390,15390,0
|
|
20240315,162500,7320076890,15390,15390,15390,15390,0
|
|
20240315,162400,7320076890,15390,15390,15390,15390,0
|
|
20240315,162300,7320076890,15390,15390,15390,15390,0
|
|
20240315,162200,7320076890,15390,15390,15390,15390,0
|
|
20240315,162100,7320076890,15390,15390,15390,15390,0
|
|
20240315,162000,7320076890,15390,15390,15390,15390,0
|
|
20240315,161900,7320076890,15390,15390,15390,15390,0
|
|
20240315,161800,7320076890,15390,15390,15390,15390,0
|
|
20240315,161700,7320076890,15390,15390,15390,15390,0
|
|
20240315,161600,7320076890,15390,15390,15390,15390,0
|
|
20240315,161500,7320076890,15390,15390,15390,15390,0
|
|
20240315,161400,7320076890,15390,15390,15390,15390,149892
|
|
20240315,161300,7320076890,15390,15390,15390,15390,0
|
|
20240315,161200,7320076890,15390,15390,15390,15390,0
|
|
20240315,161100,7320076890,15390,15390,15390,15390,0
|
|
20240315,161000,7320076890,15390,15390,15390,15390,0
|
|
20240315,160900,7320076890,15390,15390,15390,15390,0
|
|
20240315,160800,7320076890,15390,15390,15390,15390,0
|
|
20240315,160700,7320076890,15390,15390,15390,15390,0
|
|
20240315,160600,7320076890,15390,15390,15390,15390,0
|
|
20240315,160500,7320076890,15390,15390,15390,15390,0
|
|
20240315,160400,7320076890,15390,15390,15390,15390,0
|
|
20240315,160300,7320076890,15390,15390,15390,15390,0
|
|
20240315,160200,7320076890,15390,15390,15390,15390,0
|
|
20240315,160100,7320076890,15390,15390,15390,15390,0
|
|
20240315,160000,7320076890,15390,15390,15390,15390,0
|
|
20240315,155900,7320076890,15390,15390,15390,15390,0
|
|
20240315,155800,7320076890,15390,15390,15390,15390,0
|
|
20240315,155700,7320076890,15390,15390,15390,15390,0
|
|
20240315,155600,7320076890,15390,15390,15390,15390,0
|
|
20240315,155500,7320076890,15390,15390,15390,15390,0
|
|
20240315,155400,7320076890,15390,15390,15390,15390,0
|
|
20240315,155300,7320076890,15390,15390,15390,15390,0
|
|
20240315,155200,7320076890,15390,15390,15390,15390,0
|
|
20240315,155100,7320076890,15390,15390,15390,15390,0
|
|
20240315,155000,7320076890,15390,15390,15390,15390,0
|
|
20240315,154900,7320076890,15390,15390,15390,15390,0
|
|
20240315,154800,7320076890,15390,15390,15390,15390,0
|
|
20240315,154700,7320076890,15390,15390,15390,15390,0
|
|
20240315,154600,7320076890,15390,15390,15390,15390,0
|
|
20240315,154500,7320076890,15390,15390,15390,15390,0
|
|
20240315,154400,7320076890,15390,15390,15390,15390,149892
|
|
20240315,154300,7320076890,15390,15390,15390,15390,0
|
|
20240315,154200,7320076890,15390,15390,15390,15390,0
|
|
20240315,154100,7320076890,15390,15390,15390,15390,0
|
|
20240315,154000,7320076890,15390,15390,15390,15390,0
|
|
20240315,153900,7320076890,15390,15390,15390,15390,0
|
|
20240315,153800,7320076890,15390,15390,15390,15390,0
|
|
20240315,153700,7320076890,15390,15390,15390,15390,0
|
|
20240315,153600,7320076890,15390,15390,15390,15390,0
|
|
20240315,153500,7320076890,15390,15390,15390,15390,0
|
|
20240315,153400,7320076890,15390,15390,15390,15390,0
|
|
20240315,153300,7320076890,15390,15390,15390,15390,0
|
|
20240315,153200,7320076890,15390,15390,15390,15390,0
|
|
20240315,153100,7320076890,15390,15390,15390,15390,0
|
|
20240315,153000,7320076890,15390,15390,15390,15390,149892
|
|
20240315,152900,5013239010,15300,15300,15300,15300,0
|
|
20240315,152800,5013239010,15300,15300,15300,15300,0
|
|
20240315,152700,5013239010,15300,15300,15300,15300,0
|
|
20240315,152600,5013239010,15300,15300,15300,15300,0
|
|
20240315,152500,5013239010,15300,15300,15300,15300,0
|
|
20240315,152400,5013239010,15300,15300,15300,15300,0
|
|
20240315,152300,5013239010,15300,15300,15300,15300,0
|
|
20240315,152200,5013239010,15300,15300,15300,15300,0
|
|
20240315,152100,5013239010,15300,15300,15300,15300,0
|
|
20240315,152000,5013239010,15300,15300,15300,15300,0
|
|
20240315,151900,5013239010,15300,15290,15300,15290,560
|
|
20240315,151800,5004674760,15300,15310,15310,15290,762
|
|
20240315,151700,4993016130,15310,15290,15310,15290,826
|
|
20240315,151600,4980377980,15300,15290,15310,15290,3092
|
|
20240315,151500,4933077500,15300,15290,15300,15290,1462
|
|
20240315,151400,4910710440,15300,15290,15300,15290,410
|
|
20240315,151300,4904438350,15290,15310,15310,15290,635
|
|
20240315,151200,4894721980,15310,15300,15310,15300,294
|
|
20240315,151100,4890222940,15300,15320,15320,15300,1452
|
|
20240315,151000,4867992690,15320,15330,15340,15310,1429
|
|
20240315,150900,4846089650,15330,15340,15340,15330,576
|
|
20240315,150800,4837254650,15350,15340,15350,15330,1530
|
|
20240315,150700,4813785520,15340,15330,15340,15320,1149
|
|
20240315,150600,4796174390,15330,15300,15340,15290,3944
|
|
20240315,150500,4735804060,15280,15290,15300,15280,973
|
|
20240315,150400,4720932520,15290,15300,15300,15270,735
|
|
20240315,150300,4709697130,15290,15280,15290,15270,817
|
|
20240315,150200,4697214470,15280,15290,15300,15280,250
|
|
20240315,150100,4693392630,15290,15290,15290,15280,472
|
|
20240315,150000,4686179530,15290,15300,15300,15280,755
|
|
20240315,145900,4674634700,15290,15290,15290,15290,243
|
|
20240315,145800,4670919230,15290,15290,15300,15290,220
|
|
20240315,145700,4667555290,15290,15300,15300,15290,76
|
|
20240315,145600,4666393240,15290,15290,15290,15280,458
|
|
20240315,145500,4659392090,15290,15290,15300,15290,313
|
|
20240315,145400,4654606140,15290,15290,15290,15290,609
|
|
20240315,145300,4645294530,15300,15290,15300,15290,163
|
|
20240315,145200,4642802140,15290,15290,15290,15290,143
|
|
20240315,145100,4640615670,15290,15290,15300,15290,264
|
|
20240315,145000,4636577900,15300,15290,15300,15290,100
|
|
20240315,144900,4635048730,15290,15300,15300,15290,380
|
|
20240315,144800,4629238520,15290,15300,15300,15290,90
|
|
20240315,144700,4627862300,15290,15300,15300,15290,86
|
|
20240315,144600,4626547300,15300,15280,15300,15280,127
|
|
20240315,144500,4624605900,15250,15280,15300,15250,550
|
|
20240315,144400,4616212160,15280,15270,15280,15270,210
|
|
20240315,144300,4613004680,15280,15290,15290,15270,951
|
|
20240315,144200,4598469840,15290,15300,15300,15290,108
|
|
20240315,144100,4596818300,15290,15290,15300,15290,970
|
|
20240315,144000,4581986970,15300,15290,15300,15290,267
|
|
20240315,143900,4577903370,15300,15300,15300,15290,124
|
|
20240315,143800,4576006210,15300,15300,15300,15300,119
|
|
20240315,143700,4574185510,15300,15300,15300,15290,1062
|
|
20240315,143600,4557936960,15300,15310,15310,15300,396
|
|
20240315,143500,4551874950,15300,15320,15330,15300,1942
|
|
20240315,143400,4522126980,15320,15320,15320,15320,792
|
|
20240315,143300,4509993540,15320,15330,15340,15320,198
|
|
20240315,143200,4506958770,15320,15330,15330,15320,333
|
|
20240315,143100,4501855500,15320,15340,15340,15320,31
|
|
20240315,143000,4501380180,15330,15330,15330,15320,181
|
|
20240315,142900,4498607220,15330,15330,15330,15320,186
|
|
20240315,142800,4495756620,15330,15320,15330,15320,92
|
|
20240315,142700,4494347040,15320,15320,15320,15320,79
|
|
20240315,142600,4493136760,15320,15340,15340,15320,97
|
|
20240315,142500,4491650390,15340,15330,15340,15320,655
|
|
20240315,142400,4481612900,15320,15320,15320,15320,1063
|
|
20240315,142300,4465327740,15320,15330,15330,15320,95
|
|
20240315,142200,4463872170,15320,15320,15320,15320,157
|
|
20240315,142100,4461466930,15340,15330,15340,15320,471
|
|
20240315,142000,4454243630,15330,15320,15330,15320,122
|
|
20240315,141900,4452374440,15320,15340,15340,15320,79
|
|
20240315,141800,4451163370,15330,15330,15340,15320,429
|
|
20240315,141700,4444587480,15330,15330,15330,15330,184
|
|
20240315,141600,4441766760,15330,15340,15340,15330,125
|
|
20240315,141500,4439850220,15330,15330,15330,15330,86
|
|
20240315,141400,4438531840,15330,15330,15340,15330,155
|
|
20240315,141300,4436155680,15340,15340,15360,15330,1113
|
|
20240315,141200,4419062410,15330,15330,15330,15330,148
|
|
20240315,141100,4416793570,15320,15320,15330,15320,908
|
|
20240315,141000,4402878700,15320,15340,15340,15320,90
|
|
20240315,140900,4401498860,15350,15330,15350,15330,293
|
|
20240315,140800,4397005180,15340,15330,15340,15330,96
|
|
20240315,140700,4395533370,15330,15330,15340,15330,191
|
|
20240315,140600,4392605330,15330,15320,15330,15320,355
|
|
20240315,140500,4387163970,15330,15330,15340,15320,713
|
|
20240315,140400,4376234320,15330,15320,15330,15310,1148
|
|
20240315,140300,4358642410,15330,15330,15340,15320,28
|
|
20240315,140200,4358213150,15340,15340,15340,15320,324
|
|
20240315,140100,4353244490,15320,15330,15340,15320,402
|
|
20240315,140000,4347081730,15340,15340,15350,15330,864
|
|
20240315,135900,4333827360,15340,15350,15350,15340,197
|
|
20240315,135800,4330803610,15360,15350,15360,15350,138
|
|
20240315,135700,4328684870,15350,15360,15360,15350,653
|
|
20240315,135600,4318654890,15360,15370,15380,15360,616
|
|
20240315,135500,4309188410,15370,15390,15390,15370,135
|
|
20240315,135400,4307112340,15390,15380,15390,15380,87
|
|
20240315,135300,4305774250,15380,15360,15380,15360,626
|
|
20240315,135200,4296148260,15380,15390,15390,15380,709
|
|
20240315,135100,4285242780,15390,15390,15400,15390,247
|
|
20240315,135000,4281441280,15390,15380,15400,15380,267
|
|
20240315,134900,4277332330,15380,15400,15410,15380,494
|
|
20240315,134800,4269725790,15400,15400,15400,15400,91
|
|
20240315,134700,4268324390,15400,15420,15420,15400,211
|
|
20240315,134600,4265072920,15410,15420,15420,15410,82
|
|
20240315,134500,4263808550,15420,15420,15430,15420,1163
|
|
20240315,134400,4245865070,15420,15420,15430,15410,253
|
|
20240315,134300,4241963960,15410,15430,15440,15410,1414
|
|
20240315,134200,4220134010,15430,15410,15430,15410,3088
|
|
20240315,134100,4172519540,15420,15410,15420,15410,196
|
|
20240315,134000,4169498610,15420,15420,15420,15410,393
|
|
20240315,133900,4163441340,15420,15400,15420,15400,428
|
|
20240315,133800,4156845870,15400,15410,15420,15400,984
|
|
20240315,133700,4141682400,15410,15410,15410,15410,602
|
|
20240315,133600,4132405580,15410,15400,15420,15400,1143
|
|
20240315,133500,4114793080,15400,15390,15430,15380,5301
|
|
20240315,133400,4033081710,15380,15340,15420,15340,45892
|
|
20240315,133300,3326360240,15350,15350,15350,15350,643
|
|
20240315,133200,3316490190,15350,15350,15350,15350,558
|
|
20240315,133100,3307924890,15350,15350,15360,15350,266
|
|
20240315,133000,3303841220,15350,15350,15360,15350,609
|
|
20240315,132900,3294493050,15360,15350,15360,15350,2105
|
|
20240315,132800,3262161340,15360,15350,15360,15350,819
|
|
20240315,132700,3249588500,15360,15350,15360,15350,184
|
|
20240315,132600,3246762640,15360,15360,15360,15360,438
|
|
20240315,132500,3240034960,15360,15350,15360,15350,2008
|
|
20240315,132400,3209192170,15350,15360,15360,15350,716
|
|
20240315,132300,3198198810,15350,15320,15350,15310,7577
|
|
20240315,132200,3081963640,15320,15310,15320,15310,654
|
|
20240315,132100,3071947860,15320,15320,15320,15320,867
|
|
20240315,132000,3058665420,15320,15310,15320,15310,1469
|
|
20240315,131900,3036163800,15310,15290,15310,15290,2339
|
|
20240315,131800,3000371200,15290,15290,15290,15290,1054
|
|
20240315,131700,2984255540,15280,15290,15290,15280,726
|
|
20240315,131600,2973155240,15280,15290,15290,15280,38
|
|
20240315,131500,2972574280,15290,15260,15290,15260,483
|
|
20240315,131400,2965201030,15260,15260,15270,15260,173
|
|
20240315,131300,2962560830,15260,15270,15270,15260,174
|
|
20240315,131200,2959904580,15260,15270,15270,15260,88
|
|
20240315,131100,2958561510,15260,15260,15270,15260,678
|
|
20240315,131000,2948214430,15270,15280,15290,15270,603
|
|
20240315,130900,2939006480,15280,15270,15280,15270,4
|
|
20240315,130800,2938945370,15280,15280,15280,15280,656
|
|
20240315,130700,2928921690,15290,15280,15290,15270,155
|
|
20240315,130600,2926552310,15280,15270,15280,15270,15
|
|
20240315,130500,2926323200,15290,15270,15290,15270,36
|
|
20240315,130400,2925773150,15260,15260,15260,15260,48
|
|
20240315,130300,2925040670,15260,15260,15260,15260,200
|
|
20240315,130200,2921988670,15260,15250,15280,15250,81
|
|
20240315,130100,2920752570,15260,15260,15260,15260,67
|
|
20240315,130000,2919730150,15260,15280,15280,15260,20
|
|
20240315,125900,2919424650,15260,15250,15280,15250,1533
|
|
20240315,125800,2896043860,15240,15230,15240,15230,29
|
|
20240315,125700,2895601920,15230,15230,15230,15230,10
|
|
20240315,125600,2895449620,15220,15220,15220,15220,8
|
|
20240315,125500,2895327860,15250,15240,15250,15230,408
|
|
20240315,125400,2889109640,15240,15220,15250,15220,1013
|
|
20240315,125300,2873680020,15220,15220,15220,15220,4
|
|
20240315,125200,2873619140,15220,15220,15220,15220,26
|
|
20240315,125100,2873223420,15210,15210,15210,15210,12
|
|
20240315,125000,2873040900,15220,15220,15220,15210,40
|
|
20240315,124900,2872432150,15220,15210,15220,15210,25
|
|
20240315,124800,2872051760,15210,15210,15210,15210,74
|
|
20240315,124700,2870926220,15220,15210,15220,15210,57
|
|
20240315,124600,2870058760,15210,15210,15210,15210,8
|
|
20240315,124500,2869937080,15210,15210,15220,15210,206
|
|
20240315,124400,2866801840,15220,15200,15220,15200,161
|
|
20240315,124300,2864352090,15210,15200,15210,15200,24
|
|
20240315,124200,2863987160,15210,15220,15220,15200,20937
|
|
20240315,124100,2545686810,15220,15220,15220,15210,113
|
|
20240315,124000,2543967970,15220,15210,15220,15210,147
|
|
20240315,123900,2541730730,15220,15210,15220,15210,229
|
|
20240315,123800,2538247500,15210,15210,15210,15210,29
|
|
20240315,123700,2537806410,15210,15220,15220,15210,38
|
|
20240315,123600,2537228130,15220,15220,15220,15220,45
|
|
20240315,123500,2536543230,15210,15220,15220,15210,927
|
|
20240315,123400,2522442430,15210,15210,15220,15200,2600
|
|
20240315,123300,2482910320,15210,15210,15220,15210,78
|
|
20240315,123200,2481723210,15210,15210,15220,15210,79
|
|
20240315,123100,2480521470,15210,15220,15220,15210,1370
|
|
20240315,123000,2459674320,15220,15230,15230,15220,53
|
|
20240315,122900,2458867520,15220,15220,15220,15220,4
|
|
20240315,122800,2458806640,15220,15220,15230,15220,452
|
|
20240315,122700,2451927190,15230,15250,15250,15230,433
|
|
20240315,122600,2445328540,15250,15250,15250,15250,11
|
|
20240315,122500,2445160790,15260,15260,15260,15250,16
|
|
20240315,122400,2444916670,15250,15260,15260,15250,21
|
|
20240315,122300,2444596330,15250,15240,15250,15240,155
|
|
20240315,122200,2442232870,15250,15240,15250,15240,141
|
|
20240315,122100,2440083780,15230,15230,15230,15230,10
|
|
20240315,122000,2439931480,15230,15240,15250,15220,1184
|
|
20240315,121900,2421892840,15250,15250,15250,15250,120
|
|
20240315,121800,2420062840,15250,15250,15250,15250,56
|
|
20240315,121700,2419208840,15250,15260,15260,15250,9910
|
|
20240315,121600,2267990520,15260,15260,15270,15260,151
|
|
20240315,121500,2265686230,15270,15270,15280,15270,244
|
|
20240315,121400,2261960220,15270,15280,15280,15270,1127
|
|
20240315,121300,2244749400,15280,15280,15280,15280,33
|
|
20240315,121200,2244245160,15280,15280,15290,15280,61
|
|
20240315,121100,2243312920,15280,15280,15280,15280,35
|
|
20240315,121000,2242778120,15280,15280,15290,15280,30
|
|
20240315,120900,2242319600,15290,15300,15300,15290,15
|
|
20240315,120800,2242090190,15300,15300,15300,15300,217
|
|
20240315,120700,2238770090,15300,15290,15300,15290,1681
|
|
20240315,120600,2213058890,15290,15290,15290,15290,17
|
|
20240315,120500,2212798960,15290,15290,15290,15290,95
|
|
20240315,120400,2211346410,15290,15300,15300,15290,54
|
|
20240315,120300,2210520730,15290,15300,15300,15290,27
|
|
20240315,120200,2210107830,15300,15300,15300,15290,27
|
|
20240315,120100,2209694770,15290,15300,15300,15290,100
|
|
20240315,120000,2208165720,15300,15300,15300,15300,1
|
|
20240315,115900,2208150420,15300,15300,15300,15270,1362
|
|
20240315,115800,2187336320,15300,15300,15300,15290,125
|
|
20240315,115700,2185424380,15290,15290,15290,15280,562
|
|
20240315,115600,2176833070,15300,15310,15310,15300,68
|
|
20240315,115500,2175792080,15310,15300,15310,15300,1088
|
|
20240315,115400,2159145130,15300,15290,15300,15290,56
|
|
20240315,115300,2158288380,15290,15300,15300,15290,82
|
|
20240315,115200,2157033900,15290,15300,15310,15290,312
|
|
20240315,115100,2152262220,15310,15310,15310,15300,68
|
|
20240315,115000,2151221240,15320,15310,15320,15300,129
|
|
20240315,114900,2149245750,15310,15300,15310,15300,65
|
|
20240315,114800,2148250700,15300,15300,15300,15300,254
|
|
20240315,114700,2144364500,15300,15300,15300,15300,365
|
|
20240315,114600,2138780000,15300,15290,15300,15290,105
|
|
20240315,114500,2137173970,15300,15300,15300,15300,66
|
|
20240315,114400,2136164170,15290,15290,15300,15290,80
|
|
20240315,114300,2134940450,15310,15310,15310,15290,75
|
|
20240315,114200,2133792300,15290,15300,15310,15290,65
|
|
20240315,114100,2132797320,15310,15300,15310,15300,834
|
|
20240315,114000,2120035490,15300,15310,15310,15300,785
|
|
20240315,113900,2108023820,15310,15310,15330,15310,205
|
|
20240315,113800,2104884210,15310,15320,15330,15310,346
|
|
20240315,113700,2099583760,15320,15300,15320,15300,68
|
|
20240315,113600,2098542150,15320,15320,15320,15300,122
|
|
20240315,113500,2096673590,15320,15320,15320,15310,78
|
|
20240315,113400,2095478670,15320,15320,15330,15320,139
|
|
20240315,113300,2093348670,15320,15320,15330,15320,172
|
|
20240315,113200,2090713100,15320,15340,15340,15310,386
|
|
20240315,113100,2084796800,15340,15330,15340,15300,174
|
|
20240315,113000,2082129490,15320,15310,15320,15310,15
|
|
20240315,112900,2081899740,15300,15320,15320,15300,769
|
|
20240315,112800,2070131400,15300,15310,15320,15300,245
|
|
20240315,112700,2066379940,15310,15320,15330,15310,464
|
|
20240315,112600,2059271090,15330,15320,15330,15320,63
|
|
20240315,112500,2058305400,15320,15320,15330,15320,62
|
|
20240315,112400,2057355020,15340,15330,15340,15330,150
|
|
20240315,112300,2055054970,15330,15330,15340,15320,63
|
|
20240315,112200,2054088670,15340,15320,15340,15320,472
|
|
20240315,112100,2046848580,15340,15330,15340,15320,239
|
|
20240315,112000,2043185210,15330,15330,15330,15320,114
|
|
20240315,111900,2041437630,15330,15330,15340,15330,688
|
|
20240315,111800,2030884320,15340,15340,15340,15320,156
|
|
20240315,111700,2028492920,15340,15320,15340,15320,155
|
|
20240315,111600,2026115370,15340,15330,15340,15320,60
|
|
20240315,111500,2025195100,15330,15320,15330,15320,26
|
|
20240315,111400,2024796760,15300,15330,15340,15300,168
|
|
20240315,111300,2022222240,15330,15320,15330,15320,151
|
|
20240315,111200,2019908880,15320,15300,15320,15300,8603
|
|
20240315,111100,1888275880,15300,15280,15300,15280,164
|
|
20240315,111000,1885769110,15280,15290,15290,15280,61
|
|
20240315,110900,1884836500,15280,15280,15290,15280,855
|
|
20240315,110800,1871770580,15290,15320,15320,15290,2390
|
|
20240315,110700,1835194650,15310,15330,15330,15310,892
|
|
20240315,110600,1821520940,15340,15330,15340,15330,348
|
|
20240315,110500,1816183560,15340,15320,15340,15320,2386
|
|
20240315,110400,1779606410,15320,15320,15330,15320,495
|
|
20240315,110300,1772022460,15320,15330,15330,15320,121
|
|
20240315,110200,1770167690,15320,15330,15330,15320,56
|
|
20240315,110100,1769309240,15330,15320,15340,15310,937
|
|
20240315,110000,1754957820,15320,15330,15330,15320,334
|
|
20240315,105900,1749838630,15310,15330,15340,15310,605
|
|
20240315,105800,1740573420,15340,15330,15340,15330,151
|
|
20240315,105700,1738257120,15330,15340,15350,15330,213
|
|
20240315,105600,1734989950,15340,15330,15350,15330,63
|
|
20240315,105500,1734023040,15340,15340,15350,15340,325
|
|
20240315,105400,1729037530,15350,15340,15350,15340,259
|
|
20240315,105300,1725063790,15350,15340,15350,15340,215
|
|
20240315,105200,1721763590,15350,15350,15350,15340,430
|
|
20240315,105100,1715166850,15340,15350,15350,15340,197
|
|
20240315,105000,1712142950,15340,15320,15340,15320,187
|
|
20240315,104900,1709275500,15320,15330,15330,15320,136
|
|
20240315,104800,1707191200,15320,15340,15340,15320,688
|
|
20240315,104700,1696641020,15340,15350,15350,15340,60
|
|
20240315,104600,1695720080,15340,15340,15350,15340,95
|
|
20240315,104500,1694262240,15350,15340,15350,15340,116
|
|
20240315,104400,1692481770,15350,15350,15350,15340,222
|
|
20240315,104300,1689074120,15350,15350,15350,15350,207
|
|
20240315,104200,1685896670,15340,15350,15360,15340,411
|
|
20240315,104100,1679587910,15350,15340,15350,15340,2972
|
|
20240315,104000,1633980350,15340,15340,15350,15340,793
|
|
20240315,103900,1621815190,15340,15340,15340,15330,625
|
|
20240315,103800,1612231740,15340,15340,15340,15330,226
|
|
20240315,103700,1608764940,15340,15330,15340,15330,75
|
|
20240315,103600,1607614480,15340,15340,15340,15330,59
|
|
20240315,103500,1606709470,15330,15340,15340,15330,77
|
|
20240315,103400,1605528410,15340,15340,15340,15330,112
|
|
20240315,103300,1603810370,15330,15340,15340,15330,197
|
|
20240315,103200,1600788830,15340,15350,15350,15340,632
|
|
20240315,103100,1591093400,15340,15340,15350,15340,773
|
|
20240315,103000,1579234990,15320,15350,15350,15320,514
|
|
20240315,102900,1571354020,15340,15340,15350,15330,351
|
|
20240315,102800,1565967820,15340,15330,15340,15330,798
|
|
20240315,102700,1553727520,15330,15310,15340,15310,534
|
|
20240315,102600,1545536690,15340,15300,15340,15300,6088
|
|
20240315,102500,1452267230,15300,15320,15320,15290,5365
|
|
20240315,102400,1370178070,15320,15310,15330,15310,1767
|
|
20240315,102300,1343106660,15310,15310,15320,15310,883
|
|
20240315,102200,1329583590,15300,15310,15310,15300,332
|
|
20240315,102100,1324500820,15310,15310,15310,15300,609
|
|
20240315,102000,1315177070,15310,15300,15310,15300,835
|
|
20240315,101900,1302393280,15300,15290,15310,15290,1600
|
|
20240315,101800,1277902450,15300,15290,15300,15290,257
|
|
20240315,101700,1273970390,15300,15310,15310,15300,791
|
|
20240315,101600,1261868020,15310,15300,15310,15300,389
|
|
20240315,101500,1255912510,15310,15300,15310,15300,1232
|
|
20240315,101400,1237061000,15310,15310,15320,15300,312
|
|
20240315,101300,1232283850,15310,15300,15310,15300,718
|
|
20240315,101200,1221293010,15300,15290,15300,15290,70
|
|
20240315,101100,1220222180,15280,15300,15300,15280,163
|
|
20240315,101000,1217729620,15300,15280,15300,15280,160
|
|
20240315,100900,1215281750,15290,15280,15290,15280,294
|
|
20240315,100800,1210788600,15280,15290,15300,15280,563
|
|
20240315,100700,1202180290,15310,15300,15310,15300,2942
|
|
20240315,100600,1157167160,15310,15300,15310,15300,1173
|
|
20240315,100500,1139209420,15300,15310,15310,15300,1275
|
|
20240315,100400,1119701360,15300,15310,15310,15290,65
|
|
20240315,100300,1118706320,15310,15280,15310,15280,1099
|
|
20240315,100200,1101892130,15290,15300,15300,15290,301
|
|
20240315,100100,1097289300,15300,15290,15300,15290,72
|
|
20240315,100000,1096187860,15290,15290,15300,15290,85
|
|
20240315,095900,1094887540,15290,15290,15290,15290,166
|
|
20240315,095800,1092349400,15290,15290,15290,15280,1052
|
|
20240315,095700,1076264410,15290,15280,15290,15270,232
|
|
20240315,095600,1072718950,15270,15270,15280,15260,309
|
|
20240315,095500,1067998890,15260,15290,15300,15260,1591
|
|
20240315,095400,1043681390,15290,15280,15300,15280,218
|
|
20240315,095300,1040348160,15290,15240,15290,15240,1092
|
|
20240315,095200,1023660420,15270,15230,15270,15230,1851
|
|
20240315,095100,995442030,15230,15220,15240,15200,2041
|
|
20240315,095000,964411360,15220,15210,15220,15200,306
|
|
20240315,094900,959757110,15210,15220,15220,15200,152
|
|
20240315,094800,957446580,15220,15220,15220,15200,496
|
|
20240315,094700,949904160,15220,15230,15230,15210,670
|
|
20240315,094600,939708960,15230,15220,15230,15220,293
|
|
20240315,094500,935249490,15210,15220,15220,15210,112
|
|
20240315,094400,933544970,15220,15210,15240,15210,150
|
|
20240315,094300,931261660,15200,15200,15220,15200,238
|
|
20240315,094200,927642980,15220,15220,15220,15200,430
|
|
20240315,094100,921101380,15240,15240,15240,15210,272
|
|
20240315,094000,916960340,15240,15240,15240,15220,908
|
|
20240315,093900,903136200,15240,15240,15250,15220,564
|
|
20240315,093800,894544640,15230,15210,15240,15190,776
|
|
20240315,093700,882736740,15200,15200,15220,15200,237
|
|
20240315,093600,879131420,15200,15190,15220,15190,577
|
|
20240315,093500,870363540,15200,15220,15230,15190,766
|
|
20240315,093400,858714760,15200,15180,15200,15180,8802
|
|
20240315,093300,724925970,15170,15200,15200,15170,4017
|
|
20240315,093200,663924100,15210,15200,15210,15200,1124
|
|
20240315,093100,646837770,15200,15190,15200,15180,1488
|
|
20240315,093000,624237900,15200,15220,15220,15190,411
|
|
20240315,092900,617991580,15190,15210,15220,15190,968
|
|
20240315,092800,603279750,15230,15240,15240,15200,495
|
|
20240315,092700,595743170,15230,15230,15260,15230,714
|
|
20240315,092600,584862970,15230,15210,15240,15210,279
|
|
20240315,092500,580614870,15220,15190,15220,15190,2323
|
|
20240315,092400,545302970,15180,15180,15190,15180,78
|
|
20240315,092300,544118390,15180,15170,15180,15170,526
|
|
20240315,092200,536134860,15180,15170,15190,15170,708
|
|
20240315,092100,525393220,15200,15190,15200,15180,5294
|
|
20240315,092000,444994410,15190,15200,15200,15190,435
|
|
20240315,091900,438386210,15200,15190,15200,15180,1141
|
|
20240315,091800,421054070,15180,15190,15200,15180,839
|
|
20240315,091700,408311700,15200,15200,15210,15200,629
|
|
20240315,091600,398750700,15200,15210,15210,15180,1712
|
|
20240315,091500,372729540,15210,15230,15240,15200,2458
|
|
20240315,091400,335344990,15230,15230,15240,15230,583
|
|
20240315,091300,326465370,15230,15240,15240,15220,677
|
|
20240315,091200,316155010,15240,15250,15250,15230,2072
|
|
20240315,091100,284578140,15250,15270,15270,15240,1785
|
|
20240315,091000,257352700,15270,15260,15270,15260,676
|
|
20240315,090900,247030190,15270,15290,15290,15260,307
|
|
20240315,090800,242343240,15290,15290,15290,15290,59
|
|
20240315,090700,241441130,15290,15340,15340,15250,2161
|
|
20240315,090600,208375780,15320,15350,15350,15320,191
|
|
20240315,090500,205444230,15350,15360,15360,15350,1712
|
|
20240315,090400,179151860,15360,15360,15370,15350,2941
|
|
20240315,090300,133967480,15350,15340,15360,15290,3263
|
|
20240315,090200,83897310,15350,15310,15350,15260,834
|
|
20240315,090100,71137690,15290,15250,15310,15250,1899
|
|
20240315,090000,42096480,15250,15250,15250,15240,2683
|