590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184700,5433857010,15010,15010,15010,15010,9250
|
|
20240320,184600,5433857010,15010,15010,15010,15010,0
|
|
20240320,184500,5433857010,15010,15010,15010,15010,0
|
|
20240320,184400,5433857010,15010,15010,15010,15010,0
|
|
20240320,184300,5433857010,15010,15010,15010,15010,0
|
|
20240320,184200,5433857010,15010,15010,15010,15010,0
|
|
20240320,184100,5433857010,15010,15010,15010,15010,0
|
|
20240320,184000,5433857010,15010,15010,15010,15010,0
|
|
20240320,183900,5433857010,15010,15010,15010,15010,0
|
|
20240320,183800,5433857010,15010,15010,15010,15010,0
|
|
20240320,183700,5433857010,15010,15010,15010,15010,0
|
|
20240320,183600,5433857010,15010,15010,15010,15010,0
|
|
20240320,183500,5433857010,15010,15010,15010,15010,0
|
|
20240320,183400,5433857010,15010,15010,15010,15010,0
|
|
20240320,183300,5433857010,15010,15010,15010,15010,0
|
|
20240320,183200,5433857010,15010,15010,15010,15010,0
|
|
20240320,183100,5433857010,15010,15010,15010,15010,0
|
|
20240320,183000,5433857010,15010,15010,15010,15010,0
|
|
20240320,182900,5433857010,15010,15010,15010,15010,0
|
|
20240320,182800,5433857010,15010,15010,15010,15010,0
|
|
20240320,182700,5433857010,15010,15010,15010,15010,0
|
|
20240320,182600,5433857010,15010,15010,15010,15010,0
|
|
20240320,182500,5433857010,15010,15010,15010,15010,0
|
|
20240320,182400,5433857010,15010,15010,15010,15010,0
|
|
20240320,182300,5433857010,15010,15010,15010,15010,0
|
|
20240320,182200,5433857010,15010,15010,15010,15010,0
|
|
20240320,182100,5433857010,15010,15010,15010,15010,0
|
|
20240320,182000,5433857010,15010,15010,15010,15010,0
|
|
20240320,181900,5433857010,15010,15010,15010,15010,0
|
|
20240320,181800,5433857010,15010,15010,15010,15010,0
|
|
20240320,181700,5433857010,15010,15010,15010,15010,9250
|
|
20240320,181600,5433857010,15010,15010,15010,15010,0
|
|
20240320,181500,5433857010,15010,15010,15010,15010,0
|
|
20240320,181400,5433857010,15010,15010,15010,15010,0
|
|
20240320,181300,5433857010,15010,15010,15010,15010,0
|
|
20240320,181200,5433857010,15010,15010,15010,15010,0
|
|
20240320,181100,5433857010,15010,15010,15010,15010,0
|
|
20240320,181000,5433857010,15010,15010,15010,15010,0
|
|
20240320,180900,5433857010,15010,15010,15010,15010,0
|
|
20240320,180800,5433857010,15010,15010,15010,15010,0
|
|
20240320,180700,5433857010,15010,15010,15010,15010,0
|
|
20240320,180600,5433857010,15010,15010,15010,15010,0
|
|
20240320,180500,5433857010,15010,15010,15010,15010,0
|
|
20240320,180400,5433857010,15010,15010,15010,15010,0
|
|
20240320,180300,5433857010,15010,15010,15010,15010,0
|
|
20240320,180200,5433857010,15010,15010,15010,15010,0
|
|
20240320,180100,5433857010,15010,15010,15010,15010,0
|
|
20240320,180000,5433857010,15010,15010,15010,15010,0
|
|
20240320,175900,5433857010,15010,15010,15010,15010,0
|
|
20240320,175800,5433857010,15010,15010,15010,15010,0
|
|
20240320,175700,5433857010,15010,15010,15010,15010,0
|
|
20240320,175600,5433857010,15010,15010,15010,15010,0
|
|
20240320,175500,5433857010,15010,15010,15010,15010,0
|
|
20240320,175400,5433857010,15010,15010,15010,15010,0
|
|
20240320,175300,5433857010,15010,15010,15010,15010,0
|
|
20240320,175200,5433857010,15010,15010,15010,15010,0
|
|
20240320,175100,5433857010,15010,15010,15010,15010,0
|
|
20240320,175000,5433857010,15010,15010,15010,15010,0
|
|
20240320,174900,5433857010,15010,15010,15010,15010,0
|
|
20240320,174800,5433857010,15010,15010,15010,15010,0
|
|
20240320,174700,5433857010,15010,15010,15010,15010,9250
|
|
20240320,174600,5433857010,15010,15010,15010,15010,0
|
|
20240320,174500,5433857010,15010,15010,15010,15010,0
|
|
20240320,174400,5433857010,15010,15010,15010,15010,0
|
|
20240320,174300,5433857010,15010,15010,15010,15010,0
|
|
20240320,174200,5433857010,15010,15010,15010,15010,0
|
|
20240320,174100,5433857010,15010,15010,15010,15010,0
|
|
20240320,174000,5433857010,15010,15010,15010,15010,0
|
|
20240320,173900,5433857010,15010,15010,15010,15010,0
|
|
20240320,173800,5433857010,15010,15010,15010,15010,0
|
|
20240320,173700,5433857010,15010,15010,15010,15010,0
|
|
20240320,173600,5433857010,15010,15010,15010,15010,0
|
|
20240320,173500,5433857010,15010,15010,15010,15010,0
|
|
20240320,173400,5433857010,15010,15010,15010,15010,0
|
|
20240320,173300,5433857010,15010,15010,15010,15010,0
|
|
20240320,173200,5433857010,15010,15010,15010,15010,0
|
|
20240320,173100,5433857010,15010,15010,15010,15010,0
|
|
20240320,173000,5433857010,15010,15010,15010,15010,0
|
|
20240320,172900,5433857010,15010,15010,15010,15010,0
|
|
20240320,172800,5433857010,15010,15010,15010,15010,0
|
|
20240320,172700,5433857010,15010,15010,15010,15010,0
|
|
20240320,172600,5433857010,15010,15010,15010,15010,0
|
|
20240320,172500,5433857010,15010,15010,15010,15010,0
|
|
20240320,172400,5433857010,15010,15010,15010,15010,0
|
|
20240320,172300,5433857010,15010,15010,15010,15010,0
|
|
20240320,172200,5433857010,15010,15010,15010,15010,0
|
|
20240320,172100,5433857010,15010,15010,15010,15010,0
|
|
20240320,172000,5433857010,15010,15010,15010,15010,0
|
|
20240320,171900,5433857010,15010,15010,15010,15010,0
|
|
20240320,171800,5433857010,15010,15010,15010,15010,0
|
|
20240320,171700,5433857010,15010,15010,15010,15010,9250
|
|
20240320,171600,5433857010,15010,15010,15010,15010,0
|
|
20240320,171500,5433857010,15010,15010,15010,15010,0
|
|
20240320,171400,5433857010,15010,15010,15010,15010,0
|
|
20240320,171300,5433857010,15010,15010,15010,15010,0
|
|
20240320,171200,5433857010,15010,15010,15010,15010,0
|
|
20240320,171100,5433857010,15010,15010,15010,15010,0
|
|
20240320,171000,5433857010,15010,15010,15010,15010,0
|
|
20240320,170900,5433857010,15010,15010,15010,15010,0
|
|
20240320,170800,5433857010,15010,15010,15010,15010,0
|
|
20240320,170700,5433857010,15010,15010,15010,15010,0
|
|
20240320,170600,5433857010,15010,15010,15010,15010,0
|
|
20240320,170500,5433857010,15010,15010,15010,15010,0
|
|
20240320,170400,5433857010,15010,15010,15010,15010,0
|
|
20240320,170300,5433857010,15010,15010,15010,15010,0
|
|
20240320,170200,5433857010,15010,15010,15010,15010,0
|
|
20240320,170100,5433857010,15010,15010,15010,15010,0
|
|
20240320,170000,5433857010,15010,15010,15010,15010,0
|
|
20240320,165900,5433857010,15010,15010,15010,15010,0
|
|
20240320,165800,5433857010,15010,15010,15010,15010,0
|
|
20240320,165700,5433857010,15010,15010,15010,15010,0
|
|
20240320,165600,5433857010,15010,15010,15010,15010,0
|
|
20240320,165500,5433857010,15010,15010,15010,15010,0
|
|
20240320,165400,5433857010,15010,15010,15010,15010,0
|
|
20240320,165300,5433857010,15010,15010,15010,15010,0
|
|
20240320,165200,5433857010,15010,15010,15010,15010,0
|
|
20240320,165100,5433857010,15010,15010,15010,15010,0
|
|
20240320,165000,5433857010,15010,15010,15010,15010,0
|
|
20240320,164900,5433857010,15010,15010,15010,15010,0
|
|
20240320,164800,5433857010,15010,15010,15010,15010,0
|
|
20240320,164700,5433857010,15010,15010,15010,15010,9250
|
|
20240320,164600,5433857010,15010,15010,15010,15010,0
|
|
20240320,164500,5433857010,15010,15010,15010,15010,0
|
|
20240320,164400,5433857010,15010,15010,15010,15010,0
|
|
20240320,164300,5433857010,15010,15010,15010,15010,0
|
|
20240320,164200,5433857010,15010,15010,15010,15010,0
|
|
20240320,164100,5433857010,15010,15010,15010,15010,0
|
|
20240320,164000,5433857010,15010,15010,15010,15010,0
|
|
20240320,163900,5433857010,15010,15010,15010,15010,0
|
|
20240320,163800,5433857010,15010,15010,15010,15010,0
|
|
20240320,163700,5433857010,15010,15010,15010,15010,0
|
|
20240320,163600,5433857010,15010,15010,15010,15010,0
|
|
20240320,163500,5433857010,15010,15010,15010,15010,0
|
|
20240320,163400,5433857010,15010,15010,15010,15010,0
|
|
20240320,163300,5433857010,15010,15010,15010,15010,0
|
|
20240320,163200,5433857010,15010,15010,15010,15010,0
|
|
20240320,163100,5433857010,15010,15010,15010,15010,0
|
|
20240320,163000,5433857010,15010,15010,15010,15010,0
|
|
20240320,162900,5433857010,15010,15010,15010,15010,0
|
|
20240320,162800,5433857010,15010,15010,15010,15010,0
|
|
20240320,162700,5433857010,15010,15010,15010,15010,0
|
|
20240320,162600,5433857010,15010,15010,15010,15010,0
|
|
20240320,162500,5433857010,15010,15010,15010,15010,0
|
|
20240320,162400,5433857010,15010,15010,15010,15010,0
|
|
20240320,162300,5433857010,15010,15010,15010,15010,0
|
|
20240320,162200,5433857010,15010,15010,15010,15010,0
|
|
20240320,162100,5433857010,15010,15010,15010,15010,0
|
|
20240320,162000,5433857010,15010,15010,15010,15010,0
|
|
20240320,161900,5433857010,15010,15010,15010,15010,0
|
|
20240320,161800,5433857010,15010,15010,15010,15010,0
|
|
20240320,161700,5433857010,15010,15010,15010,15010,9250
|
|
20240320,161600,5433857010,15010,15010,15010,15010,0
|
|
20240320,161500,5433857010,15010,15010,15010,15010,0
|
|
20240320,161400,5433857010,15010,15010,15010,15010,0
|
|
20240320,161300,5433857010,15010,15010,15010,15010,0
|
|
20240320,161200,5433857010,15010,15010,15010,15010,0
|
|
20240320,161100,5433857010,15010,15010,15010,15010,0
|
|
20240320,161000,5433857010,15010,15010,15010,15010,0
|
|
20240320,160900,5433857010,15010,15010,15010,15010,0
|
|
20240320,160800,5433857010,15010,15010,15010,15010,0
|
|
20240320,160700,5433857010,15010,15010,15010,15010,0
|
|
20240320,160600,5433857010,15010,15010,15010,15010,0
|
|
20240320,160500,5433857010,15010,15010,15010,15010,0
|
|
20240320,160400,5433857010,15010,15010,15010,15010,0
|
|
20240320,160300,5433857010,15010,15010,15010,15010,0
|
|
20240320,160200,5433857010,15010,15010,15010,15010,0
|
|
20240320,160100,5433857010,15010,15010,15010,15010,0
|
|
20240320,160000,5433857010,15010,15010,15010,15010,0
|
|
20240320,155900,5433857010,15010,15010,15010,15010,0
|
|
20240320,155800,5433857010,15010,15010,15010,15010,0
|
|
20240320,155700,5433857010,15010,15010,15010,15010,0
|
|
20240320,155600,5433857010,15010,15010,15010,15010,0
|
|
20240320,155500,5433857010,15010,15010,15010,15010,0
|
|
20240320,155400,5433857010,15010,15010,15010,15010,0
|
|
20240320,155300,5433857010,15010,15010,15010,15010,0
|
|
20240320,155200,5433857010,15010,15010,15010,15010,0
|
|
20240320,155100,5433857010,15010,15010,15010,15010,0
|
|
20240320,155000,5433857010,15010,15010,15010,15010,0
|
|
20240320,154900,5433857010,15010,15010,15010,15010,0
|
|
20240320,154800,5433857010,15010,15010,15010,15010,0
|
|
20240320,154700,5433857010,15010,15010,15010,15010,9250
|
|
20240320,154600,5433857010,15010,15010,15010,15010,0
|
|
20240320,154500,5433857010,15010,15010,15010,15010,0
|
|
20240320,154400,5433857010,15010,15010,15010,15010,0
|
|
20240320,154300,5433857010,15010,15010,15010,15010,0
|
|
20240320,154200,5433857010,15010,15010,15010,15010,0
|
|
20240320,154100,5433857010,15010,15010,15010,15010,0
|
|
20240320,154000,5433857010,15010,15010,15010,15010,0
|
|
20240320,153900,5433857010,15010,15010,15010,15010,0
|
|
20240320,153800,5433857010,15010,15010,15010,15010,0
|
|
20240320,153700,5433857010,15010,15010,15010,15010,0
|
|
20240320,153600,5433857010,15010,15010,15010,15010,0
|
|
20240320,153500,5433857010,15010,15010,15010,15010,0
|
|
20240320,153400,5433857010,15010,15010,15010,15010,0
|
|
20240320,153300,5433857010,15010,15010,15010,15010,0
|
|
20240320,153200,5433857010,15010,15010,15010,15010,0
|
|
20240320,153100,5433857010,15010,15010,15010,15010,0
|
|
20240320,153000,5433857010,15010,15010,15010,15010,9250
|
|
20240320,152900,5295014510,14980,14980,14980,14980,0
|
|
20240320,152800,5295014510,14980,14980,14980,14980,0
|
|
20240320,152700,5295014510,14980,14980,14980,14980,0
|
|
20240320,152600,5295014510,14980,14980,14980,14980,0
|
|
20240320,152500,5295014510,14980,14980,14980,14980,0
|
|
20240320,152400,5295014510,14980,14980,14980,14980,0
|
|
20240320,152300,5295014510,14980,14980,14980,14980,0
|
|
20240320,152200,5295014510,14980,14980,14980,14980,0
|
|
20240320,152100,5295014510,14980,14980,14980,14980,0
|
|
20240320,152000,5295014510,14980,14980,14980,14980,0
|
|
20240320,151900,5295014510,14980,14990,15000,14980,716
|
|
20240320,151800,5284278340,15000,14990,15000,14990,811
|
|
20240320,151700,5272113840,15000,14990,15000,14990,1093
|
|
20240320,151600,5255727880,15000,14990,15000,14980,402
|
|
20240320,151500,5249702750,14990,14980,15000,14980,3747
|
|
20240320,151400,5193543680,14990,14980,14990,14970,545
|
|
20240320,151300,5185376380,14970,14980,14990,14970,1854
|
|
20240320,151200,5157600730,14980,14980,14980,14970,240
|
|
20240320,151100,5154005540,14980,14980,14980,14970,1256
|
|
20240320,151000,5135191020,14980,14970,14980,14970,367
|
|
20240320,150900,5129696990,14980,14980,14990,14970,1015
|
|
20240320,150800,5114492320,14980,14980,14990,14980,1245
|
|
20240320,150700,5095841410,14970,14970,14980,14960,1637
|
|
20240320,150600,5071338470,14960,14960,14970,14960,176
|
|
20240320,150500,5068704430,14960,14960,14970,14960,112
|
|
20240320,150400,5067027970,14960,14970,14970,14960,245
|
|
20240320,150300,5063361890,14970,14970,14980,14970,2223
|
|
20240320,150200,5030082870,14970,14980,14980,14970,2680
|
|
20240320,150100,4989936490,14980,14980,14990,14980,271
|
|
20240320,150000,4985876470,14990,14990,14990,14980,456
|
|
20240320,145900,4979044970,14980,14980,14990,14980,23
|
|
20240320,145800,4978700420,14980,14980,14980,14980,823
|
|
20240320,145700,4966371880,14980,14990,14990,14980,692
|
|
20240320,145600,4956005710,14980,14990,14990,14980,1302
|
|
20240320,145500,4936491230,14990,14990,15000,14990,1204
|
|
20240320,145400,4918440670,14990,14980,14990,14980,1719
|
|
20240320,145300,4892675480,14980,14980,14990,14980,434
|
|
20240320,145200,4886173230,14980,15000,15000,14980,1842
|
|
20240320,145100,4858560650,14990,14990,15000,14980,334
|
|
20240320,145000,4853553520,14980,14990,14990,14980,586
|
|
20240320,144900,4844772920,14980,14970,14980,14970,1952
|
|
20240320,144800,4815532170,14970,14970,14970,14970,238
|
|
20240320,144700,4811969310,14970,14970,14970,14970,754
|
|
20240320,144600,4800681930,14970,14970,14980,14970,270
|
|
20240320,144500,4796639530,14970,14970,14980,14970,625
|
|
20240320,144400,4787283260,14970,14970,14970,14970,363
|
|
20240320,144300,4781849150,14970,14980,14980,14970,27
|
|
20240320,144200,4781444910,14970,14970,14980,14970,2725
|
|
20240320,144100,4740650050,14980,14980,14980,14970,274
|
|
20240320,144000,4736546250,14970,14980,14980,14970,611
|
|
20240320,143900,4727397740,14970,14970,14980,14970,2102
|
|
20240320,143800,4695920040,14980,14970,14980,14970,179
|
|
20240320,143700,4693238810,14980,14980,14980,14970,553
|
|
20240320,143600,4684959380,14970,14970,14980,14970,174
|
|
20240320,143500,4682353130,14980,14980,14980,14970,210
|
|
20240320,143400,4679207520,14970,14970,14980,14970,702
|
|
20240320,143300,4668697560,14970,14970,14970,14970,22
|
|
20240320,143200,4668368220,14970,14970,14970,14970,359
|
|
20240320,143100,4662993990,14980,14970,14980,14970,53
|
|
20240320,143000,4662200250,14970,14970,14980,14970,532
|
|
20240320,142900,4654234430,14970,14970,14980,14970,93
|
|
20240320,142800,4652841610,14970,14970,14980,14970,241
|
|
20240320,142700,4649233730,14970,14970,14980,14970,428
|
|
20240320,142600,4642826520,14970,14970,14970,14970,432
|
|
20240320,142500,4636359480,14970,14970,14970,14970,30
|
|
20240320,142400,4635910380,14970,14970,14980,14970,372
|
|
20240320,142300,4630341440,14970,14970,14970,14970,41
|
|
20240320,142200,4629727670,14970,14970,14980,14970,153
|
|
20240320,142100,4627437250,14970,14970,14970,14970,362
|
|
20240320,142000,4622018110,14970,14970,14970,14970,180
|
|
20240320,141900,4619323510,14970,14970,14980,14970,401
|
|
20240320,141800,4613320250,14970,14970,14980,14970,128
|
|
20240320,141700,4611403100,14970,14980,14980,14970,484
|
|
20240320,141600,4604152790,14980,14970,14980,14970,246
|
|
20240320,141500,4600468170,14980,14970,14980,14970,130
|
|
20240320,141400,4598521070,14970,14980,14980,14970,445
|
|
20240320,141300,4591858700,14980,14980,14980,14980,1732
|
|
20240320,141200,4565913340,14980,14970,14980,14970,571
|
|
20240320,141100,4557359980,14970,14980,14980,14970,4199
|
|
20240320,141000,4494458970,14980,14980,14980,14970,427
|
|
20240320,140900,4488062670,14980,14980,14980,14980,129
|
|
20240320,140800,4486130250,14980,14980,14980,14980,332
|
|
20240320,140700,4481156890,14980,14970,14990,14970,794
|
|
20240320,140600,4469260820,14970,14960,14980,14960,30
|
|
20240320,140500,4468811910,14960,14970,14970,14960,82
|
|
20240320,140400,4467585090,14970,14970,14980,14960,1940
|
|
20240320,140300,4438549640,14970,14970,14980,14970,214
|
|
20240320,140200,4435345060,14970,14960,14970,14960,716
|
|
20240320,140100,4424631830,14950,14950,14950,14950,366
|
|
20240320,140000,4419160130,14950,14950,14950,14950,109
|
|
20240320,135900,4417530580,14950,14950,14950,14940,1235
|
|
20240320,135800,4399067360,14950,14950,14950,14950,1140
|
|
20240320,135700,4382024360,14950,14950,14960,14950,480
|
|
20240320,135600,4374848230,14960,14950,14960,14950,170
|
|
20240320,135500,4372305240,14950,14950,14960,14950,69
|
|
20240320,135400,4371273680,14950,14950,14960,14950,725
|
|
20240320,135300,4360431280,14950,14960,14960,14950,214
|
|
20240320,135200,4357230650,14960,14950,14960,14950,260
|
|
20240320,135100,4353341390,14950,14950,14960,14950,360
|
|
20240320,135000,4347959380,14950,14940,14950,14940,291
|
|
20240320,134900,4343609030,14940,14940,14950,14940,146
|
|
20240320,134800,4341426540,14940,14950,14950,14940,417
|
|
20240320,134700,4335196200,14950,14950,14950,14940,426
|
|
20240320,134600,4328827610,14950,14950,14960,14950,194
|
|
20240320,134500,4325927270,14950,14950,14960,14940,385
|
|
20240320,134400,4320171430,14950,14950,14950,14940,275
|
|
20240320,134300,4316060270,14950,14950,14950,14950,696
|
|
20240320,134200,4305655070,14940,14950,14950,14940,1167
|
|
20240320,134100,4288218920,14950,14940,14950,14940,3903
|
|
20240320,134000,4229872780,14950,14950,14950,14940,651
|
|
20240320,133900,4220146440,14950,14960,14960,14950,5086
|
|
20240320,133800,4144109790,14960,14960,14960,14950,1563
|
|
20240320,133700,4120741460,14960,14960,14960,14950,199
|
|
20240320,133600,4117764530,14960,14960,14960,14950,129
|
|
20240320,133500,4115834810,14960,14960,14960,14950,150
|
|
20240320,133400,4113590930,14950,14960,14970,14950,1475
|
|
20240320,133300,4091527890,14970,14960,14970,14960,267
|
|
20240320,133200,4087531010,14960,14960,14970,14960,49
|
|
20240320,133100,4086797960,14960,14960,14960,14950,1078
|
|
20240320,133000,4070674790,14960,14970,14970,14960,1356
|
|
20240320,132900,4050388830,14980,15000,15000,14960,15549
|
|
20240320,132800,3817550520,15000,14990,15000,14990,841
|
|
20240320,132700,3804943830,14990,14990,14990,14990,36
|
|
20240320,132600,3804404190,15000,15000,15000,15000,56
|
|
20240320,132500,3803564190,15000,14990,15000,14990,362
|
|
20240320,132400,3798137640,14990,15000,15000,14990,674
|
|
20240320,132300,3788032280,15000,15000,15000,15000,27
|
|
20240320,132200,3787627280,15000,15000,15000,15000,607
|
|
20240320,132100,3778522280,15000,15000,15000,14990,2500
|
|
20240320,132000,3741025600,15000,15000,15000,15000,22
|
|
20240320,131900,3740695600,15000,14990,15000,14990,177
|
|
20240320,131800,3738042150,14990,14990,14990,14990,373
|
|
20240320,131700,3732450880,14990,14990,14990,14990,0
|
|
20240320,131600,3732450880,14990,14990,14990,14990,533
|
|
20240320,131500,3724461210,14990,14980,14990,14980,333
|
|
20240320,131400,3719472860,14990,14990,14990,14990,87
|
|
20240320,131300,3718168730,14990,14980,14990,14980,162
|
|
20240320,131200,3715740360,14990,14990,14990,14990,18
|
|
20240320,131100,3715470540,14990,14990,14990,14990,142
|
|
20240320,131000,3713341960,14990,14990,14990,14990,286
|
|
20240320,130900,3709054820,14990,14990,14990,14980,3701
|
|
20240320,130800,3653581380,14990,15000,15000,14990,366
|
|
20240320,130700,3648094690,15000,15000,15000,15000,47
|
|
20240320,130600,3647389690,15000,15000,15000,14990,869
|
|
20240320,130500,3634354780,15000,14990,15000,14990,335
|
|
20240320,130400,3629333100,15000,15000,15000,15000,0
|
|
20240320,130300,3629333100,15000,14990,15000,14990,6
|
|
20240320,130200,3629243110,15000,15000,15000,15000,11
|
|
20240320,130100,3629078110,14990,14990,15000,14990,387
|
|
20240320,130000,3623276840,14990,14980,15000,14980,255
|
|
20240320,125900,3619454900,15000,14990,15000,14990,150
|
|
20240320,125800,3617206150,14990,14990,14990,14990,604
|
|
20240320,125700,3608152190,14990,15000,15000,14990,2563
|
|
20240320,125600,3569713690,15000,14990,15000,14990,100
|
|
20240320,125500,3568214520,15000,15000,15000,14990,516
|
|
20240320,125400,3560477840,15000,15000,15000,14990,292
|
|
20240320,125300,3556098730,15000,15000,15000,14990,332
|
|
20240320,125200,3551119370,15000,14990,15000,14990,333
|
|
20240320,125100,3546127690,15000,14990,15000,14990,144
|
|
20240320,125000,3543968220,15000,14990,15000,14990,204
|
|
20240320,124900,3540908420,14990,15000,15000,14990,56
|
|
20240320,124800,3540068950,14990,15000,15000,14990,341
|
|
20240320,124700,3534957260,14990,14990,14990,14990,53
|
|
20240320,124600,3534162790,15000,14990,15000,14990,214
|
|
20240320,124500,3530953820,14990,15000,15000,14990,357
|
|
20240320,124400,3525602140,14990,14980,14990,14980,533
|
|
20240320,124300,3517613010,14980,14980,14980,14980,32
|
|
20240320,124200,3517133650,14980,14990,14990,14980,217
|
|
20240320,124100,3513881350,14990,14980,15000,14980,213
|
|
20240320,124000,3510688150,14980,14990,14990,14980,172
|
|
20240320,123900,3508110400,14990,14990,14990,14980,309
|
|
20240320,123800,3503479020,14990,15000,15000,14990,269
|
|
20240320,123700,3499446010,14990,14990,15000,14990,244
|
|
20240320,123600,3495787500,15000,14990,15000,14990,74
|
|
20240320,123500,3494678140,15000,14990,15000,14990,1225
|
|
20240320,123400,3476314670,14980,14980,14990,14980,207
|
|
20240320,123300,3473213780,14990,14990,14990,14990,1
|
|
20240320,123200,3473198790,14980,14990,14990,14980,394
|
|
20240320,123100,3467296570,14990,14990,14990,14990,230
|
|
20240320,123000,3463848870,14980,14990,14990,14980,70
|
|
20240320,122900,3462800160,14990,14980,14990,14980,397
|
|
20240320,122800,3456852620,14980,14980,14990,14980,96
|
|
20240320,122700,3455414160,14980,14990,14990,14980,84
|
|
20240320,122600,3454155530,14990,14990,14990,14990,308
|
|
20240320,122500,3449538610,14990,14990,14990,14990,750
|
|
20240320,122400,3438296110,14990,14990,14990,14990,63
|
|
20240320,122300,3437351740,15000,14990,15000,14990,64
|
|
20240320,122200,3436392270,14990,14980,14990,14970,3100
|
|
20240320,122100,3389947320,14970,14970,14970,14970,253
|
|
20240320,122000,3386159910,14970,14980,14980,14970,57
|
|
20240320,121900,3385306590,14980,14970,14980,14970,372
|
|
20240320,121800,3379737350,14970,14980,14980,14970,321
|
|
20240320,121700,3374930730,14980,14970,14980,14970,103
|
|
20240320,121600,3373388790,14970,14970,14970,14970,56
|
|
20240320,121500,3372550470,14970,14970,14980,14970,456
|
|
20240320,121400,3365723440,14980,14980,14980,14980,60
|
|
20240320,121300,3364824640,14970,14970,14970,14970,291
|
|
20240320,121200,3360468370,14970,14980,14980,14970,361
|
|
20240320,121100,3355063900,14980,14980,14980,14970,1571
|
|
20240320,121000,3331530850,14980,14980,14980,14980,5
|
|
20240320,120900,3331455950,14970,14980,14980,14970,403
|
|
20240320,120800,3325423030,14970,14970,14970,14970,325
|
|
20240320,120700,3320557780,14980,14980,14980,14980,67
|
|
20240320,120600,3319554120,14970,14970,14980,14970,537
|
|
20240320,120500,3311514810,14970,14980,14980,14970,48
|
|
20240320,120400,3310795890,14970,14980,14980,14970,80
|
|
20240320,120300,3309598030,14980,14980,14980,14970,57
|
|
20240320,120200,3308744610,14970,14970,14970,14970,384
|
|
20240320,120100,3302996130,14970,14970,14970,14970,53
|
|
20240320,120000,3302202720,14980,14980,14980,14980,9
|
|
20240320,115900,3302067900,14980,14980,14980,14970,434
|
|
20240320,115800,3295570430,14980,14970,14980,14970,706
|
|
20240320,115700,3285001400,14970,14970,14980,14970,657
|
|
20240320,115600,3275166000,14980,14980,14980,14970,585
|
|
20240320,115500,3266406550,14980,14980,14980,14980,48
|
|
20240320,115400,3265687510,14980,14980,14980,14970,165
|
|
20240320,115300,3263216340,14980,14980,14980,14980,124
|
|
20240320,115200,3261358820,14970,14980,14980,14970,401
|
|
20240320,115100,3255355680,14980,14990,15000,14980,147
|
|
20240320,115000,3253152320,15000,14990,15000,14990,115
|
|
20240320,114900,3251428450,14980,14980,14980,14970,521
|
|
20240320,114800,3243627720,14980,14980,14980,14970,126
|
|
20240320,114700,3241740250,14980,14980,15000,14970,310
|
|
20240320,114600,3237096990,14970,14990,15000,14970,2705
|
|
20240320,114500,3196576580,14990,14990,14990,14990,21
|
|
20240320,114400,3196261790,14980,15010,15010,14980,216
|
|
20240320,114300,3193024130,14980,15000,15000,14980,1217
|
|
20240320,114200,3174786470,15000,15010,15010,15000,403
|
|
20240320,114100,3168740930,15010,15010,15010,15000,159
|
|
20240320,114000,3166355230,15010,15000,15010,15000,161
|
|
20240320,113900,3163940190,15000,15010,15010,15000,333
|
|
20240320,113800,3158945180,15010,14990,15010,14990,2316
|
|
20240320,113700,3124217100,14980,14980,14990,14980,129
|
|
20240320,113600,3122284670,14980,14980,14980,14980,337
|
|
20240320,113500,3117236410,14990,14990,14990,14980,90
|
|
20240320,113400,3115887840,14990,14980,14990,14980,85
|
|
20240320,113300,3114613940,14980,14980,14980,14980,385
|
|
20240320,113200,3108846640,14990,14990,14990,14990,15
|
|
20240320,113100,3108621790,14990,14990,14990,14980,727
|
|
20240320,113000,3097724590,14980,14990,14990,14980,136
|
|
20240320,112900,3095686680,14980,14990,14990,14980,478
|
|
20240320,112800,3088526220,14980,14980,14980,14980,891
|
|
20240320,112700,3075179040,14990,14990,14990,14990,10
|
|
20240320,112600,3075029140,14990,14990,14990,14980,434
|
|
20240320,112500,3068527750,14990,14990,14990,14990,78
|
|
20240320,112400,3067358530,14980,14990,14990,14980,295
|
|
20240320,112300,3062938010,14990,14990,14990,14980,146
|
|
20240320,112200,3060749480,14990,14990,14990,14990,297
|
|
20240320,112100,3056297450,14990,15000,15000,14990,1405
|
|
20240320,112000,3035235480,15000,15000,15000,15000,90
|
|
20240320,111900,3033885480,14990,14990,14990,14990,385
|
|
20240320,111800,3028114330,15000,14990,15000,14990,64
|
|
20240320,111700,3027154870,14990,14990,15000,14990,351
|
|
20240320,111600,3021893370,14990,15000,15000,14990,813
|
|
20240320,111500,3009702750,15000,14990,15000,14990,1487
|
|
20240320,111400,2987405530,15000,15000,15000,15000,37
|
|
20240320,111300,2986850530,15000,15010,15010,15000,679
|
|
20240320,111200,2976665070,15010,15010,15010,15010,303
|
|
20240320,111100,2972117040,15000,14990,15010,14990,1974
|
|
20240320,111000,2942506930,14990,15000,15000,14990,380
|
|
20240320,110900,2936810720,14990,14970,15000,14970,780
|
|
20240320,110800,2925121200,14970,14980,14980,14970,151
|
|
20240320,110700,2922860220,14970,14970,14970,14970,192
|
|
20240320,110600,2919985980,14960,14970,14970,14960,673
|
|
20240320,110500,2909915670,14970,14970,14970,14970,103
|
|
20240320,110400,2908373760,14970,14970,14970,14960,97
|
|
20240320,110300,2906921680,14970,14960,14970,14960,338
|
|
20240320,110200,2901865190,14960,14960,14960,14960,745
|
|
20240320,110100,2890719990,14960,14960,14960,14960,461
|
|
20240320,110000,2883823430,14970,14970,14970,14970,316
|
|
20240320,105900,2879092910,14980,14960,14980,14950,891
|
|
20240320,105800,2865758680,14960,14960,14960,14960,484
|
|
20240320,105700,2858518040,14960,14960,14960,14960,213
|
|
20240320,105600,2855331560,14960,14960,14960,14950,481
|
|
20240320,105500,2848136100,14960,14960,14960,14960,211
|
|
20240320,105400,2844979540,14970,14970,14970,14950,63
|
|
20240320,105300,2844036450,14950,14970,14970,14950,2265
|
|
20240320,105200,2810155320,14970,14960,14970,14960,748
|
|
20240320,105100,2798958260,14970,14960,14970,14960,892
|
|
20240320,105000,2785613440,14970,14970,14970,14960,736
|
|
20240320,104900,2774598840,14970,14970,14970,14960,65
|
|
20240320,104800,2773626280,14960,14970,14970,14960,323
|
|
20240320,104700,2768793220,14960,14970,14970,14960,2209
|
|
20240320,104600,2735746330,14960,14970,14970,14960,1409
|
|
20240320,104500,2714666970,14970,14970,14970,14970,92
|
|
20240320,104400,2713289730,14970,14970,14970,14960,33
|
|
20240320,104300,2712795730,14970,14970,15000,14970,1187
|
|
20240320,104200,2695022250,15000,14960,15000,14960,351
|
|
20240320,104100,2689766260,14960,14940,14960,14940,553
|
|
20240320,104000,2681499160,14950,14950,14960,14920,7305
|
|
20240320,103900,2572404870,14950,14940,14950,14940,1306
|
|
20240320,103800,2552886260,14940,14940,14940,14940,583
|
|
20240320,103700,2544176240,14940,14940,14940,14930,220
|
|
20240320,103600,2540889560,14960,14930,14960,14930,577
|
|
20240320,103500,2532272790,14930,14940,14940,14930,2651
|
|
20240320,103400,2492691330,14930,14940,14940,14930,2143
|
|
20240320,103300,2460693050,14940,14950,14950,14930,1219
|
|
20240320,103200,2442483660,14950,14940,14950,14940,359
|
|
20240320,103100,2437118750,14940,14940,14940,14930,1183
|
|
20240320,103000,2419453070,14940,14960,14960,14940,3460
|
|
20240320,102900,2367746170,14960,14960,14960,14950,1385
|
|
20240320,102800,2347037870,14960,14950,14960,14940,898
|
|
20240320,102700,2333614140,14950,14960,14960,14940,576
|
|
20240320,102600,2325003550,14950,14950,14950,14940,1239
|
|
20240320,102500,2306481960,14940,14940,14940,14930,1852
|
|
20240320,102400,2278822280,14940,14960,14960,14930,22373
|
|
20240320,102300,1944384630,14970,15000,15010,14960,34711
|
|
20240320,102200,1423838340,15000,14980,15010,14970,5320
|
|
20240320,102100,1344047040,14980,14970,14980,14970,785
|
|
20240320,102000,1332290070,14970,14970,14980,14960,2384
|
|
20240320,101900,1296602390,14970,14970,14970,14970,881
|
|
20240320,101800,1283413820,14970,14970,14970,14970,3491
|
|
20240320,101700,1231153550,14970,15010,15010,14970,5895
|
|
20240320,101600,1142772460,15010,15010,15010,15000,587
|
|
20240320,101500,1133961640,15020,15010,15020,15000,636
|
|
20240320,101400,1124415430,15010,15000,15010,15000,2194
|
|
20240320,101300,1091488820,15000,15010,15010,15000,390
|
|
20240320,101200,1085635880,15000,15010,15010,15000,233
|
|
20240320,101100,1082138760,15010,15010,15010,15010,140
|
|
20240320,101000,1080037360,15010,15020,15020,15010,735
|
|
20240320,100900,1069005000,15020,15020,15020,15010,157
|
|
20240320,100800,1066648310,15020,15020,15020,15020,78
|
|
20240320,100700,1065476750,15020,15020,15020,15010,408
|
|
20240320,100600,1059352540,15010,15010,15020,15010,143
|
|
20240320,100500,1057205840,15020,15020,15020,15020,12
|
|
20240320,100400,1057025600,15020,15020,15030,15010,1632
|
|
20240320,100300,1032521030,15030,15030,15030,15030,21
|
|
20240320,100200,1032205400,15020,15030,15030,15020,649
|
|
20240320,100100,1022457280,15030,15030,15030,15030,151
|
|
20240320,100000,1020187750,15030,15030,15040,15030,481
|
|
20240320,095900,1012958270,15040,15030,15040,15030,71
|
|
20240320,095800,1011890440,15030,15030,15030,15030,233
|
|
20240320,095700,1008388450,15030,15040,15040,15030,1282
|
|
20240320,095600,989112090,15050,15050,15050,15040,389
|
|
20240320,095500,983258160,15050,15060,15060,15050,53
|
|
20240320,095400,982460480,15060,15050,15060,15050,461
|
|
20240320,095300,975521130,15060,15050,15060,15050,123
|
|
20240320,095200,973668890,15050,15070,15070,15050,461
|
|
20240320,095100,966727980,15070,15070,15070,15060,136
|
|
20240320,095000,964678530,15080,15060,15080,15060,889
|
|
20240320,094900,951281190,15060,15050,15090,15050,2303
|
|
20240320,094800,916572510,15060,15030,15060,15020,5370
|
|
20240320,094700,835817830,15030,15040,15040,15030,234
|
|
20240320,094600,832299810,15030,15030,15030,15020,302
|
|
20240320,094500,827761390,15030,15030,15030,15030,5
|
|
20240320,094400,827686240,15020,15020,15020,15020,75
|
|
20240320,094300,826559740,15010,15030,15040,15010,1050
|
|
20240320,094200,810782480,15030,15030,15030,15030,153
|
|
20240320,094100,808482890,15030,15040,15040,15030,1114
|
|
20240320,094000,791732820,15050,15050,15050,15040,462
|
|
20240320,093900,784780200,15060,15050,15060,15040,715
|
|
20240320,093800,774019610,15040,15030,15040,15030,655
|
|
20240320,093700,764169370,15030,15040,15040,15030,114
|
|
20240320,093600,762455900,15040,15020,15040,15000,581
|
|
20240320,093500,753737640,15020,15030,15030,15020,8
|
|
20240320,093400,753617430,15030,15000,15030,14980,1346
|
|
20240320,093300,733433810,15000,15020,15020,15000,1273
|
|
20240320,093200,714336220,15020,15030,15030,15010,719
|
|
20240320,093100,703538810,15030,15010,15030,15010,186
|
|
20240320,093000,700745970,15010,15010,15010,15000,637
|
|
20240320,092900,691184920,15000,15000,15000,15000,3
|
|
20240320,092800,691139920,15000,14990,15010,14990,1052
|
|
20240320,092700,675356470,15000,14990,15000,14990,1206
|
|
20240320,092600,657277310,14980,14970,14980,14950,3944
|
|
20240320,092500,598244530,14980,15000,15000,14970,5039
|
|
20240320,092400,522700770,15000,14990,15000,14990,180
|
|
20240320,092300,520001350,14990,14980,14990,14980,1137
|
|
20240320,092200,502969080,14980,14980,14980,14970,1262
|
|
20240320,092100,484070390,14970,15010,15010,14970,3803
|
|
20240320,092000,427066790,15010,15000,15010,15000,761
|
|
20240320,091900,415651190,15000,15000,15000,15000,1798
|
|
20240320,091800,388681190,15000,15000,15010,14990,828
|
|
20240320,091700,376263590,15000,15010,15010,14990,4902
|
|
20240320,091600,302726970,15010,15040,15040,15010,2859
|
|
20240320,091500,259776080,15050,15050,15060,15040,639
|
|
20240320,091400,250161700,15040,15040,15050,15030,489
|
|
20240320,091300,242806490,15040,15060,15060,15040,1160
|
|
20240320,091200,225355790,15070,15070,15070,15040,2642
|
|
20240320,091100,185585050,15080,15050,15080,15050,568
|
|
20240320,091000,177029460,15060,15070,15070,15060,1451
|
|
20240320,090900,155175710,15070,15070,15080,15070,237
|
|
20240320,090800,151603790,15070,15060,15070,15060,137
|
|
20240320,090700,149539670,15060,15070,15080,15060,748
|
|
20240320,090600,138267790,15060,15070,15070,15050,1249
|
|
20240320,090500,119458040,15070,15040,15070,15040,646
|
|
20240320,090400,109734330,15040,15050,15050,15040,309
|
|
20240320,090300,105085920,15050,15060,15070,15050,1399
|
|
20240320,090200,84027170,15060,15080,15080,15050,730
|
|
20240320,090100,73035750,15080,15080,15080,15050,2676
|
|
20240320,090000,32720580,15080,15100,15100,15080,2162
|