587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184400,4678872980,15010,15010,15010,15010,27205
|
|
20240326,184300,4678872980,15010,15010,15010,15010,0
|
|
20240326,184200,4678872980,15010,15010,15010,15010,0
|
|
20240326,184100,4678872980,15010,15010,15010,15010,0
|
|
20240326,184000,4678872980,15010,15010,15010,15010,0
|
|
20240326,183900,4678872980,15010,15010,15010,15010,0
|
|
20240326,183800,4678872980,15010,15010,15010,15010,0
|
|
20240326,183700,4678872980,15010,15010,15010,15010,0
|
|
20240326,183600,4678872980,15010,15010,15010,15010,0
|
|
20240326,183500,4678872980,15010,15010,15010,15010,0
|
|
20240326,183400,4678872980,15010,15010,15010,15010,0
|
|
20240326,183300,4678872980,15010,15010,15010,15010,0
|
|
20240326,183200,4678872980,15010,15010,15010,15010,0
|
|
20240326,183100,4678872980,15010,15010,15010,15010,0
|
|
20240326,183000,4678872980,15010,15010,15010,15010,0
|
|
20240326,182900,4678872980,15010,15010,15010,15010,0
|
|
20240326,182800,4678872980,15010,15010,15010,15010,0
|
|
20240326,182700,4678872980,15010,15010,15010,15010,0
|
|
20240326,182600,4678872980,15010,15010,15010,15010,0
|
|
20240326,182500,4678872980,15010,15010,15010,15010,0
|
|
20240326,182400,4678872980,15010,15010,15010,15010,0
|
|
20240326,182300,4678872980,15010,15010,15010,15010,0
|
|
20240326,182200,4678872980,15010,15010,15010,15010,0
|
|
20240326,182100,4678872980,15010,15010,15010,15010,0
|
|
20240326,182000,4678872980,15010,15010,15010,15010,0
|
|
20240326,181900,4678872980,15010,15010,15010,15010,0
|
|
20240326,181800,4678872980,15010,15010,15010,15010,0
|
|
20240326,181700,4678872980,15010,15010,15010,15010,0
|
|
20240326,181600,4678872980,15010,15010,15010,15010,0
|
|
20240326,181500,4678872980,15010,15010,15010,15010,0
|
|
20240326,181400,4678872980,15010,15010,15010,15010,27205
|
|
20240326,181300,4678872980,15010,15010,15010,15010,0
|
|
20240326,181200,4678872980,15010,15010,15010,15010,0
|
|
20240326,181100,4678872980,15010,15010,15010,15010,0
|
|
20240326,181000,4678872980,15010,15010,15010,15010,0
|
|
20240326,180900,4678872980,15010,15010,15010,15010,0
|
|
20240326,180800,4678872980,15010,15010,15010,15010,0
|
|
20240326,180700,4678872980,15010,15010,15010,15010,0
|
|
20240326,180600,4678872980,15010,15010,15010,15010,0
|
|
20240326,180500,4678872980,15010,15010,15010,15010,0
|
|
20240326,180400,4678872980,15010,15010,15010,15010,0
|
|
20240326,180300,4678872980,15010,15010,15010,15010,0
|
|
20240326,180200,4678872980,15010,15010,15010,15010,0
|
|
20240326,180100,4678872980,15010,15010,15010,15010,0
|
|
20240326,180000,4678872980,15010,15010,15010,15010,0
|
|
20240326,175900,4678872980,15010,15010,15010,15010,0
|
|
20240326,175800,4678872980,15010,15010,15010,15010,0
|
|
20240326,175700,4678872980,15010,15010,15010,15010,0
|
|
20240326,175600,4678872980,15010,15010,15010,15010,0
|
|
20240326,175500,4678872980,15010,15010,15010,15010,0
|
|
20240326,175400,4678872980,15010,15010,15010,15010,0
|
|
20240326,175300,4678872980,15010,15010,15010,15010,0
|
|
20240326,175200,4678872980,15010,15010,15010,15010,0
|
|
20240326,175100,4678872980,15010,15010,15010,15010,0
|
|
20240326,175000,4678872980,15010,15010,15010,15010,0
|
|
20240326,174900,4678872980,15010,15010,15010,15010,0
|
|
20240326,174800,4678872980,15010,15010,15010,15010,0
|
|
20240326,174700,4678872980,15010,15010,15010,15010,0
|
|
20240326,174600,4678872980,15010,15010,15010,15010,0
|
|
20240326,174500,4678872980,15010,15010,15010,15010,0
|
|
20240326,174400,4678872980,15010,15010,15010,15010,27205
|
|
20240326,174300,4678872980,15010,15010,15010,15010,0
|
|
20240326,174200,4678872980,15010,15010,15010,15010,0
|
|
20240326,174100,4678872980,15010,15010,15010,15010,0
|
|
20240326,174000,4678872980,15010,15010,15010,15010,0
|
|
20240326,173900,4678872980,15010,15010,15010,15010,0
|
|
20240326,173800,4678872980,15010,15010,15010,15010,0
|
|
20240326,173700,4678872980,15010,15010,15010,15010,0
|
|
20240326,173600,4678872980,15010,15010,15010,15010,0
|
|
20240326,173500,4678872980,15010,15010,15010,15010,0
|
|
20240326,173400,4678872980,15010,15010,15010,15010,0
|
|
20240326,173300,4678872980,15010,15010,15010,15010,0
|
|
20240326,173200,4678872980,15010,15010,15010,15010,0
|
|
20240326,173100,4678872980,15010,15010,15010,15010,0
|
|
20240326,173000,4678872980,15010,15010,15010,15010,0
|
|
20240326,172900,4678872980,15010,15010,15010,15010,0
|
|
20240326,172800,4678872980,15010,15010,15010,15010,0
|
|
20240326,172700,4678872980,15010,15010,15010,15010,0
|
|
20240326,172600,4678872980,15010,15010,15010,15010,0
|
|
20240326,172500,4678872980,15010,15010,15010,15010,0
|
|
20240326,172400,4678872980,15010,15010,15010,15010,0
|
|
20240326,172300,4678872980,15010,15010,15010,15010,0
|
|
20240326,172200,4678872980,15010,15010,15010,15010,0
|
|
20240326,172100,4678872980,15010,15010,15010,15010,0
|
|
20240326,172000,4678872980,15010,15010,15010,15010,0
|
|
20240326,171900,4678872980,15010,15010,15010,15010,0
|
|
20240326,171800,4678872980,15010,15010,15010,15010,0
|
|
20240326,171700,4678872980,15010,15010,15010,15010,0
|
|
20240326,171600,4678872980,15010,15010,15010,15010,0
|
|
20240326,171500,4678872980,15010,15010,15010,15010,0
|
|
20240326,171400,4678872980,15010,15010,15010,15010,27205
|
|
20240326,171300,4678872980,15010,15010,15010,15010,0
|
|
20240326,171200,4678872980,15010,15010,15010,15010,0
|
|
20240326,171100,4678872980,15010,15010,15010,15010,0
|
|
20240326,171000,4678872980,15010,15010,15010,15010,0
|
|
20240326,170900,4678872980,15010,15010,15010,15010,0
|
|
20240326,170800,4678872980,15010,15010,15010,15010,0
|
|
20240326,170700,4678872980,15010,15010,15010,15010,0
|
|
20240326,170600,4678872980,15010,15010,15010,15010,0
|
|
20240326,170500,4678872980,15010,15010,15010,15010,0
|
|
20240326,170400,4678872980,15010,15010,15010,15010,0
|
|
20240326,170300,4678872980,15010,15010,15010,15010,0
|
|
20240326,170200,4678872980,15010,15010,15010,15010,0
|
|
20240326,170100,4678872980,15010,15010,15010,15010,0
|
|
20240326,170000,4678872980,15010,15010,15010,15010,0
|
|
20240326,165900,4678872980,15010,15010,15010,15010,0
|
|
20240326,165800,4678872980,15010,15010,15010,15010,0
|
|
20240326,165700,4678872980,15010,15010,15010,15010,0
|
|
20240326,165600,4678872980,15010,15010,15010,15010,0
|
|
20240326,165500,4678872980,15010,15010,15010,15010,0
|
|
20240326,165400,4678872980,15010,15010,15010,15010,0
|
|
20240326,165300,4678872980,15010,15010,15010,15010,0
|
|
20240326,165200,4678872980,15010,15010,15010,15010,0
|
|
20240326,165100,4678872980,15010,15010,15010,15010,0
|
|
20240326,165000,4678872980,15010,15010,15010,15010,0
|
|
20240326,164900,4678872980,15010,15010,15010,15010,0
|
|
20240326,164800,4678872980,15010,15010,15010,15010,0
|
|
20240326,164700,4678872980,15010,15010,15010,15010,0
|
|
20240326,164600,4678872980,15010,15010,15010,15010,0
|
|
20240326,164500,4678872980,15010,15010,15010,15010,0
|
|
20240326,164400,4678872980,15010,15010,15010,15010,27205
|
|
20240326,164300,4678872980,15010,15010,15010,15010,0
|
|
20240326,164200,4678872980,15010,15010,15010,15010,0
|
|
20240326,164100,4678872980,15010,15010,15010,15010,0
|
|
20240326,164000,4678872980,15010,15010,15010,15010,0
|
|
20240326,163900,4678872980,15010,15010,15010,15010,0
|
|
20240326,163800,4678872980,15010,15010,15010,15010,0
|
|
20240326,163700,4678872980,15010,15010,15010,15010,0
|
|
20240326,163600,4678872980,15010,15010,15010,15010,0
|
|
20240326,163500,4678872980,15010,15010,15010,15010,0
|
|
20240326,163400,4678872980,15010,15010,15010,15010,0
|
|
20240326,163300,4678872980,15010,15010,15010,15010,0
|
|
20240326,163200,4678872980,15010,15010,15010,15010,0
|
|
20240326,163100,4678872980,15010,15010,15010,15010,0
|
|
20240326,163000,4678872980,15010,15010,15010,15010,0
|
|
20240326,162900,4678872980,15010,15010,15010,15010,0
|
|
20240326,162800,4678872980,15010,15010,15010,15010,0
|
|
20240326,162700,4678872980,15010,15010,15010,15010,0
|
|
20240326,162600,4678872980,15010,15010,15010,15010,0
|
|
20240326,162500,4678872980,15010,15010,15010,15010,0
|
|
20240326,162400,4678872980,15010,15010,15010,15010,0
|
|
20240326,162300,4678872980,15010,15010,15010,15010,0
|
|
20240326,162200,4678872980,15010,15010,15010,15010,0
|
|
20240326,162100,4678872980,15010,15010,15010,15010,0
|
|
20240326,162000,4678872980,15010,15010,15010,15010,0
|
|
20240326,161900,4678872980,15010,15010,15010,15010,0
|
|
20240326,161800,4678872980,15010,15010,15010,15010,0
|
|
20240326,161700,4678872980,15010,15010,15010,15010,0
|
|
20240326,161600,4678872980,15010,15010,15010,15010,0
|
|
20240326,161500,4678872980,15010,15010,15010,15010,0
|
|
20240326,161400,4678872980,15010,15010,15010,15010,27205
|
|
20240326,161300,4678872980,15010,15010,15010,15010,0
|
|
20240326,161200,4678872980,15010,15010,15010,15010,0
|
|
20240326,161100,4678872980,15010,15010,15010,15010,0
|
|
20240326,161000,4678872980,15010,15010,15010,15010,0
|
|
20240326,160900,4678872980,15010,15010,15010,15010,0
|
|
20240326,160800,4678872980,15010,15010,15010,15010,0
|
|
20240326,160700,4678872980,15010,15010,15010,15010,0
|
|
20240326,160600,4678872980,15010,15010,15010,15010,0
|
|
20240326,160500,4678872980,15010,15010,15010,15010,0
|
|
20240326,160400,4678872980,15010,15010,15010,15010,0
|
|
20240326,160300,4678872980,15010,15010,15010,15010,0
|
|
20240326,160200,4678872980,15010,15010,15010,15010,0
|
|
20240326,160100,4678872980,15010,15010,15010,15010,0
|
|
20240326,160000,4678872980,15010,15010,15010,15010,0
|
|
20240326,155900,4678872980,15010,15010,15010,15010,0
|
|
20240326,155800,4678872980,15010,15010,15010,15010,0
|
|
20240326,155700,4678872980,15010,15010,15010,15010,0
|
|
20240326,155600,4678872980,15010,15010,15010,15010,0
|
|
20240326,155500,4678872980,15010,15010,15010,15010,0
|
|
20240326,155400,4678872980,15010,15010,15010,15010,0
|
|
20240326,155300,4678872980,15010,15010,15010,15010,0
|
|
20240326,155200,4678872980,15010,15010,15010,15010,0
|
|
20240326,155100,4678872980,15010,15010,15010,15010,0
|
|
20240326,155000,4678872980,15010,15010,15010,15010,0
|
|
20240326,154900,4678872980,15010,15010,15010,15010,0
|
|
20240326,154800,4678872980,15010,15010,15010,15010,0
|
|
20240326,154700,4678872980,15010,15010,15010,15010,0
|
|
20240326,154600,4678872980,15010,15010,15010,15010,0
|
|
20240326,154500,4678872980,15010,15010,15010,15010,0
|
|
20240326,154400,4678872980,15010,15010,15010,15010,27205
|
|
20240326,154300,4678872980,15010,15010,15010,15010,0
|
|
20240326,154200,4678872980,15010,15010,15010,15010,0
|
|
20240326,154100,4678872980,15010,15010,15010,15010,0
|
|
20240326,154000,4678872980,15010,15010,15010,15010,0
|
|
20240326,153900,4678872980,15010,15010,15010,15010,0
|
|
20240326,153800,4678872980,15010,15010,15010,15010,0
|
|
20240326,153700,4678872980,15010,15010,15010,15010,0
|
|
20240326,153600,4678872980,15010,15010,15010,15010,0
|
|
20240326,153500,4678872980,15010,15010,15010,15010,0
|
|
20240326,153400,4678872980,15010,15010,15010,15010,0
|
|
20240326,153300,4678872980,15010,15010,15010,15010,0
|
|
20240326,153200,4678872980,15010,15010,15010,15010,0
|
|
20240326,153100,4678872980,15010,15010,15010,15010,0
|
|
20240326,153000,4678872980,15010,15010,15010,15010,27205
|
|
20240326,152900,4270525930,14980,14980,14980,14980,0
|
|
20240326,152800,4270525930,14980,14980,14980,14980,0
|
|
20240326,152700,4270525930,14980,14980,14980,14980,0
|
|
20240326,152600,4270525930,14980,14980,14980,14980,0
|
|
20240326,152500,4270525930,14980,14980,14980,14980,0
|
|
20240326,152400,4270525930,14980,14980,14980,14980,0
|
|
20240326,152300,4270525930,14980,14980,14980,14980,0
|
|
20240326,152200,4270525930,14980,14980,14980,14980,0
|
|
20240326,152100,4270525930,14980,14980,14980,14980,0
|
|
20240326,152000,4270525930,14980,14980,14980,14980,0
|
|
20240326,151900,4270525930,14980,14980,14990,14980,1392
|
|
20240326,151800,4249673750,14980,14970,14990,14970,2362
|
|
20240326,151700,4214295580,14980,14990,14990,14980,1111
|
|
20240326,151600,4197652340,14990,14980,14990,14980,923
|
|
20240326,151500,4183825430,14990,14970,15000,14970,861
|
|
20240326,151400,4170925370,14980,14990,14990,14970,1611
|
|
20240326,151300,4146790600,15000,14970,15020,14970,2629
|
|
20240326,151200,4107349830,14970,14980,14980,14970,479
|
|
20240326,151100,4100177090,14980,14970,14980,14970,314
|
|
20240326,151000,4095475800,14970,14970,14980,14970,657
|
|
20240326,150900,4085634970,14970,14970,14970,14970,291
|
|
20240326,150800,4081278700,14970,14970,14980,14970,455
|
|
20240326,150700,4074465480,14970,14970,14980,14970,165
|
|
20240326,150600,4071995320,14970,15000,15000,14970,238
|
|
20240326,150500,4068430020,14990,14970,14990,14970,406
|
|
20240326,150400,4062350730,14970,14970,14970,14970,188
|
|
20240326,150300,4059536370,14970,14980,14980,14970,533
|
|
20240326,150200,4051556780,14980,14970,14980,14970,1409
|
|
20240326,150100,4030461290,14970,14970,14970,14970,266
|
|
20240326,150000,4026479270,14970,14970,14980,14970,193
|
|
20240326,145900,4023589320,14970,14970,14990,14970,144
|
|
20240326,145800,4021433620,14970,14970,14980,14970,415
|
|
20240326,145700,4015219580,14980,14970,14990,14970,321
|
|
20240326,145600,4010413740,14970,14980,14990,14970,230
|
|
20240326,145500,4006969600,14980,14970,14980,14970,589
|
|
20240326,145400,3998150560,14970,14970,14980,14970,287
|
|
20240326,145300,3993853750,14970,14980,14980,14970,324
|
|
20240326,145200,3989003190,14970,14990,14990,14970,1503
|
|
20240326,145100,3966497390,14980,14980,14990,14980,126
|
|
20240326,145000,3964609610,14980,14980,14990,14980,367
|
|
20240326,144900,3959111630,14980,14990,15000,14980,805
|
|
20240326,144800,3947045200,14990,14990,15000,14990,1231
|
|
20240326,144700,3928580660,15000,14990,15000,14980,1192
|
|
20240326,144600,3910715570,14990,14980,15000,14970,706
|
|
20240326,144500,3900135630,14970,14970,14980,14970,290
|
|
20240326,144400,3895791890,14970,14980,14990,14970,549
|
|
20240326,144300,3887567860,14990,14980,14990,14980,65
|
|
20240326,144200,3886594030,14980,14990,14990,14980,317
|
|
20240326,144100,3881843890,14990,14980,14990,14980,1096
|
|
20240326,144000,3865424060,14970,14970,14970,14970,49
|
|
20240326,143900,3864690530,14960,14960,14970,14960,517
|
|
20240326,143800,3856953990,14960,14960,14970,14960,592
|
|
20240326,143700,3848095710,14970,14950,14970,14950,354
|
|
20240326,143600,3842801010,14950,14960,14970,14950,383
|
|
20240326,143500,3837071360,14960,14960,14960,14950,152
|
|
20240326,143400,3834798640,14960,14970,14970,14950,278
|
|
20240326,143300,3830639980,14960,14960,14970,14950,465
|
|
20240326,143200,3823679890,14970,14960,14970,14960,831
|
|
20240326,143100,3811245820,14970,14980,14980,14940,57739
|
|
20240326,143000,2948305980,14990,14980,14990,14980,783
|
|
20240326,142900,2936575340,14980,14970,14990,14970,88
|
|
20240326,142800,2935256810,14970,14980,14980,14970,363
|
|
20240326,142700,2929820990,14980,14980,14990,14980,299
|
|
20240326,142600,2925341690,14980,14990,14990,14980,74
|
|
20240326,142500,2924232960,14990,14990,14990,14980,215
|
|
20240326,142400,2921012030,14980,14980,14980,14970,194
|
|
20240326,142300,2918106150,14980,14970,14990,14970,187
|
|
20240326,142200,2915304890,14970,14980,14980,14970,205
|
|
20240326,142100,2912235770,14970,14980,14990,14970,788
|
|
20240326,142000,2900433100,14980,14990,14990,14980,367
|
|
20240326,141900,2894935030,14990,14990,15000,14990,252
|
|
20240326,141800,2891157510,14990,14990,14990,14990,77
|
|
20240326,141700,2890003280,14980,14990,14990,14980,588
|
|
20240326,141600,2881190640,14980,14980,14990,14980,300
|
|
20240326,141500,2876696590,14980,14980,14990,14980,66
|
|
20240326,141400,2875707690,14980,14990,14990,14980,193
|
|
20240326,141300,2872816320,14990,14980,14990,14970,6099
|
|
20240326,141200,2781502200,14980,14980,14990,14980,106
|
|
20240326,141100,2779914100,14980,14980,14990,14980,493
|
|
20240326,141000,2772528620,14990,14980,14990,14980,4
|
|
20240326,140900,2772468670,14990,14990,14990,14980,353
|
|
20240326,140800,2767178750,14990,14980,14990,14980,243
|
|
20240326,140700,2763538390,14980,14990,14990,14980,31
|
|
20240326,140600,2763073710,14980,14980,14990,14980,481
|
|
20240326,140500,2755866860,14980,14980,14990,14980,648
|
|
20240326,140400,2746159800,14980,14990,14990,14980,132
|
|
20240326,140300,2744181920,14990,14980,14990,14980,282
|
|
20240326,140200,2739956240,14980,14980,14990,14980,516
|
|
20240326,140100,2732224220,14990,14980,14990,14980,42
|
|
20240326,140000,2731594650,14980,14990,14990,14980,170
|
|
20240326,135900,2729047020,14990,14980,15000,14980,147
|
|
20240326,135800,2726843420,14980,14990,14990,14980,291
|
|
20240326,135700,2722482800,14990,14990,14990,14980,141
|
|
20240326,135600,2720369220,14990,14990,14990,14980,12
|
|
20240326,135500,2720189350,15010,15010,15010,15010,25
|
|
20240326,135400,2719814100,15010,14980,15010,14970,1362
|
|
20240326,135300,2699398680,14990,14980,14990,14980,728
|
|
20240326,135200,2688488890,14980,14980,14980,14970,251
|
|
20240326,135100,2684730460,14970,14980,14980,14970,27
|
|
20240326,135000,2684326020,14970,14980,14980,14970,95
|
|
20240326,134900,2682903020,14980,14970,14980,14970,277
|
|
20240326,134800,2678756020,14980,14980,14980,14980,44
|
|
20240326,134700,2678096900,14980,14980,14980,14980,148
|
|
20240326,134600,2675879860,14980,14990,14990,14980,839
|
|
20240326,134500,2663311490,14990,14990,14990,14980,116
|
|
20240326,134400,2661573530,14980,14980,14990,14980,303
|
|
20240326,134300,2657034360,14980,14990,14990,14980,199
|
|
20240326,134200,2654053120,14980,14990,14990,14980,2833
|
|
20240326,134100,2611602280,14990,14990,15000,14990,249
|
|
20240326,134000,2607869540,15000,14990,15000,14990,26
|
|
20240326,133900,2607479550,14990,15000,15000,14990,184
|
|
20240326,133800,2604721030,14990,15010,15010,14990,278
|
|
20240326,133700,2600551170,15000,15000,15000,14990,184
|
|
20240326,133600,2597791240,15010,15010,15010,14990,224
|
|
20240326,133500,2594433000,14990,14990,15010,14990,1041
|
|
20240326,133400,2578822090,15000,14990,15000,14980,238
|
|
20240326,133300,2575254890,14990,14990,14990,14990,148
|
|
20240326,133200,2573036370,14990,14990,14990,14990,184
|
|
20240326,133100,2570278210,15000,15000,15000,14990,39
|
|
20240326,133000,2569693260,15000,15000,15010,14990,251
|
|
20240326,132900,2565929710,15000,15000,15010,15000,146
|
|
20240326,132800,2563739500,15000,15000,15010,14990,189
|
|
20240326,132700,2560904520,14990,14990,14990,14990,301
|
|
20240326,132600,2556392530,14980,14990,14990,14980,140
|
|
20240326,132500,2554294690,14990,15000,15000,14990,848
|
|
20240326,132400,2541576240,14990,14980,15000,14980,1685
|
|
20240326,132300,2516319560,14980,14990,14990,14980,162
|
|
20240326,132200,2513891200,14980,14990,14990,14980,408
|
|
20240326,132100,2507777450,14980,14990,14990,14980,170
|
|
20240326,132000,2505229230,14990,15000,15000,14990,26
|
|
20240326,131900,2504839250,15000,15000,15000,14990,249
|
|
20240326,131800,2501106490,14990,14990,14990,14980,21
|
|
20240326,131700,2500791780,14990,15000,15000,14990,163
|
|
20240326,131600,2498348130,15000,15000,15000,14990,224
|
|
20240326,131500,2494989620,14990,14980,14990,14980,223
|
|
20240326,131400,2491647640,14990,14990,15000,14990,276
|
|
20240326,131300,2487510170,14990,14990,14990,14980,166
|
|
20240326,131200,2485023310,14980,14990,14990,14980,120
|
|
20240326,131100,2483224520,14980,15000,15010,14980,99
|
|
20240326,131000,2481739830,15000,14980,15000,14980,894
|
|
20240326,130900,2468346860,14990,14980,15000,14980,1248
|
|
20240326,130800,2449649110,14980,14990,15000,14980,276
|
|
20240326,130700,2445511660,14990,14990,14990,14980,428
|
|
20240326,130600,2439098630,15000,15000,15000,15000,37
|
|
20240326,130500,2438543630,14990,14980,15000,14980,759
|
|
20240326,130400,2427167390,14980,14980,14980,14970,35
|
|
20240326,130300,2426643390,14980,14980,14980,14970,201
|
|
20240326,130200,2423633180,14970,15000,15000,14970,6164
|
|
20240326,130100,2331332300,15000,14990,15000,14990,291
|
|
20240326,130000,2326969470,14980,15000,15000,14980,205
|
|
20240326,125900,2323898000,14990,15000,15000,14990,428
|
|
20240326,125800,2317479490,14990,14980,15000,14980,1179
|
|
20240326,125700,2299803510,14980,14990,14990,14980,825
|
|
20240326,125600,2287443380,14990,14990,14990,14980,113
|
|
20240326,125500,2285750280,14980,14980,14990,14980,196
|
|
20240326,125400,2282813760,14980,14990,14990,14980,211
|
|
20240326,125300,2279652440,14980,14990,14990,14980,644
|
|
20240326,125200,2270005100,14980,14990,14990,14980,241
|
|
20240326,125100,2266394700,14980,14980,14990,14980,159
|
|
20240326,125000,2264012840,14980,14990,14990,14980,36
|
|
20240326,124900,2263473210,14980,14990,15000,14980,140
|
|
20240326,124800,2261374400,14990,14990,14990,14980,902
|
|
20240326,124700,2247853500,14990,14980,14990,14980,567
|
|
20240326,124600,2239358270,14980,14990,14990,14980,25
|
|
20240326,124500,2238983530,14980,14990,14990,14980,107
|
|
20240326,124400,2237380100,14980,14990,14990,14980,280
|
|
20240326,124300,2233185280,14990,15000,15000,14990,848
|
|
20240326,124200,2220472380,14990,15000,15000,14990,46
|
|
20240326,124100,2219782470,15000,14990,15000,14990,260
|
|
20240326,124000,2215884790,14990,14990,14990,14990,198
|
|
20240326,123900,2212916770,14990,15000,15000,14990,71
|
|
20240326,123800,2211852060,14990,15000,15000,14990,290
|
|
20240326,123700,2207504680,15000,14990,15000,14990,225
|
|
20240326,123600,2204131870,15000,14990,15000,14990,311
|
|
20240326,123500,2199469550,15000,14990,15000,14990,252
|
|
20240326,123400,2195692030,14990,15000,15000,14990,193
|
|
20240326,123300,2192798700,14990,15000,15000,14990,309
|
|
20240326,123200,2188165930,15000,14990,15000,14990,164
|
|
20240326,123100,2185707420,15000,15000,15000,14990,31
|
|
20240326,123000,2185242490,14990,15000,15000,14990,202
|
|
20240326,122900,2182214130,15000,14990,15000,14990,247
|
|
20240326,122800,2178511350,14990,14990,15000,14990,197
|
|
20240326,122700,2175556440,14990,15000,15000,14990,156
|
|
20240326,122600,2173217930,15000,14990,15000,14990,179
|
|
20240326,122500,2170534410,14990,14990,15000,14990,104
|
|
20240326,122400,2168975200,14990,14990,14990,14990,156
|
|
20240326,122300,2166636760,15000,15000,15000,14990,381
|
|
20240326,122200,2160921770,14990,14990,15000,14990,171
|
|
20240326,122100,2158358260,14990,14990,15000,14990,328
|
|
20240326,122000,2153441530,15000,14990,15000,14990,468
|
|
20240326,121900,2146421630,15000,14980,15000,14980,230
|
|
20240326,121800,2142974200,14990,14990,14990,14980,217
|
|
20240326,121700,2139722140,14990,14990,15000,14980,248
|
|
20240326,121600,2136003770,14990,14990,15000,14990,719
|
|
20240326,121500,2125225680,14990,14990,15000,14990,46
|
|
20240326,121400,2124535880,15000,14990,15000,14990,336
|
|
20240326,121300,2119498210,14990,15000,15000,14990,209
|
|
20240326,121200,2116365290,15000,14990,15000,14990,830
|
|
20240326,121100,2103918310,15000,14990,15000,14990,179
|
|
20240326,121000,2101234880,14990,15000,15000,14990,230
|
|
20240326,120900,2097787120,15000,14990,15000,14990,66
|
|
20240326,120800,2096797280,14990,14990,14990,14990,230
|
|
20240326,120700,2093349580,14990,14990,15000,14990,375
|
|
20240326,120600,2087728060,14990,14990,15000,14990,156
|
|
20240326,120500,2085389400,14990,15000,15000,14990,151
|
|
20240326,120400,2083125900,15000,14990,15000,14980,304
|
|
20240326,120300,2078568960,14990,14980,15000,14980,139
|
|
20240326,120200,2076485150,14980,15000,15000,14980,174
|
|
20240326,120100,2073877610,15000,14980,15000,14980,48
|
|
20240326,120000,2073157930,14980,14980,14990,14980,177
|
|
20240326,115900,2070506270,14990,15000,15000,14980,248
|
|
20240326,115800,2066789870,14990,14980,15000,14980,31
|
|
20240326,115700,2066324990,15000,14990,15000,14980,1256
|
|
20240326,115600,2047506900,14990,14980,14990,14980,182
|
|
20240326,115500,2044780200,14980,14980,14990,14980,561
|
|
20240326,115400,2036370830,14990,15000,15000,14990,167
|
|
20240326,115300,2033867430,14990,14990,15000,14990,978
|
|
20240326,115200,2019206750,14990,15000,15000,14990,320
|
|
20240326,115100,2014409890,14990,14990,14990,14990,1047
|
|
20240326,115000,1998715360,14990,14990,15000,14990,104
|
|
20240326,114900,1997155860,14990,15000,15000,14990,180
|
|
20240326,114800,1994457370,15000,15000,15000,14990,367
|
|
20240326,114700,1988953850,15000,14990,15000,14990,122
|
|
20240326,114600,1987124670,15000,15000,15000,14990,177
|
|
20240326,114500,1984471150,15000,14990,15000,14990,208
|
|
20240326,114400,1981352630,14990,14980,14990,14980,1100
|
|
20240326,114300,1964863700,14990,14990,15000,14990,855
|
|
20240326,114200,1952044510,15000,14990,15000,14990,167
|
|
20240326,114100,1949540960,14990,14980,14990,14980,213
|
|
20240326,114000,1946348110,14980,14990,14990,14970,546
|
|
20240326,113900,1938166250,14990,14980,14990,14970,91
|
|
20240326,113800,1936802800,14980,14980,14980,14980,153
|
|
20240326,113700,1934510860,14980,14990,14990,14980,871
|
|
20240326,113600,1921462820,14990,14980,14990,14980,81
|
|
20240326,113500,1920249330,14990,14980,14990,14980,671
|
|
20240326,113400,1910195750,14990,14980,14990,14980,475
|
|
20240326,113300,1903079710,14990,14980,14990,14980,67
|
|
20240326,113200,1902076010,14990,14990,14990,14980,254
|
|
20240326,113100,1898270800,14990,14990,14990,14980,272
|
|
20240326,113000,1894194720,14980,14990,14990,14980,216
|
|
20240326,112900,1890958940,14980,14980,14990,14980,334
|
|
20240326,112800,1885955400,14990,14990,14990,14980,1383
|
|
20240326,112700,1865237790,14980,14990,14990,14980,168
|
|
20240326,112600,1862721050,14980,14990,14990,14980,339
|
|
20240326,112500,1857642150,14990,14990,14990,14990,1465
|
|
20240326,112400,1835681800,14990,14980,14990,14980,606
|
|
20240326,112300,1826603300,14990,14980,14990,14980,1168
|
|
20240326,112200,1809105470,14980,14990,14990,14980,39
|
|
20240326,112100,1808520870,14990,14980,14990,14980,455
|
|
20240326,112000,1801702630,14990,15000,15010,14980,514
|
|
20240326,111900,1793994990,15010,15010,15030,15010,1231
|
|
20240326,111800,1775513190,15010,15000,15010,14990,572
|
|
20240326,111700,1766934660,14990,15000,15000,14990,103
|
|
20240326,111600,1765390490,14990,14990,14990,14980,553
|
|
20240326,111500,1757102500,14990,15000,15000,14990,193
|
|
20240326,111400,1754209110,15000,14990,15000,14980,631
|
|
20240326,111300,1744753860,15000,15000,15000,14990,509
|
|
20240326,111200,1737123030,15000,14980,15000,14980,604
|
|
20240326,111100,1728068370,14990,14980,14990,14980,3
|
|
20240326,111000,1728023420,14980,14980,14990,14970,1732
|
|
20240326,110900,1702081150,14990,14980,14990,14980,1379
|
|
20240326,110800,1681423720,14990,14990,14990,14980,190
|
|
20240326,110700,1678576120,14980,15000,15000,14980,1199
|
|
20240326,110600,1660603990,14990,14990,15000,14990,144
|
|
20240326,110500,1658445330,14980,14980,14990,14970,357
|
|
20240326,110400,1653096230,14980,14970,14980,14960,684
|
|
20240326,110300,1642856740,14970,14970,14970,14960,651
|
|
20240326,110200,1633111350,14960,14970,14980,14960,428
|
|
20240326,110100,1626703680,14980,14980,14980,14970,522
|
|
20240326,110000,1618886670,14970,14970,14980,14970,796
|
|
20240326,105900,1606969510,14980,14980,14980,14980,187
|
|
20240326,105800,1604168250,14980,14980,14990,14980,210
|
|
20240326,105700,1601022440,14980,14970,14980,14970,232
|
|
20240326,105600,1597548640,14980,14970,14980,14970,352
|
|
20240326,105500,1592276550,14970,14990,14990,14940,13038
|
|
20240326,105400,1397130780,14990,15000,15000,14990,327
|
|
20240326,105300,1392228030,15000,14990,15000,14990,588
|
|
20240326,105200,1383413780,14990,15000,15000,14990,130
|
|
20240326,105100,1381463790,15000,15000,15000,14990,496
|
|
20240326,105000,1374025280,15000,15000,15000,14990,189
|
|
20240326,104900,1371191040,14990,14990,15000,14990,446
|
|
20240326,104800,1364505450,15000,14990,15000,14990,569
|
|
20240326,104700,1355975990,14990,15000,15000,14990,42
|
|
20240326,104600,1355346000,14990,15010,15010,14990,1108
|
|
20240326,104500,1338735880,15010,14990,15010,14990,1169
|
|
20240326,104400,1321202320,15000,14990,15000,14990,103
|
|
20240326,104300,1319657330,14990,14990,15000,14990,264
|
|
20240326,104200,1315699910,14990,15000,15000,14990,383
|
|
20240326,104100,1309958540,14990,14990,14990,14990,312
|
|
20240326,104000,1305281660,14990,14990,15000,14990,159
|
|
20240326,103900,1302898220,15000,15000,15000,14990,154
|
|
20240326,103800,1300589010,14990,15000,15000,14990,334
|
|
20240326,103700,1295581230,15000,15000,15000,14990,404
|
|
20240326,103600,1289524620,14990,15000,15000,14990,181
|
|
20240326,103500,1286809700,14990,15010,15010,14990,5988
|
|
20240326,103400,1196990530,15020,15010,15020,15010,154
|
|
20240326,103300,1194678940,15010,15020,15020,15010,2056
|
|
20240326,103200,1163800900,15030,15030,15040,15030,86
|
|
20240326,103100,1162508220,15030,15040,15040,15030,694
|
|
20240326,103000,1152077310,15040,15050,15050,15040,623
|
|
20240326,102900,1142704160,15060,15060,15060,15050,168
|
|
20240326,102800,1140175560,15050,15050,15050,15050,13
|
|
20240326,102700,1139979910,15050,15050,15060,15050,260
|
|
20240326,102600,1136066720,15050,15040,15060,15040,235
|
|
20240326,102500,1132530620,15040,15040,15060,15040,407
|
|
20240326,102400,1126404510,15040,15040,15040,15030,253
|
|
20240326,102300,1122600870,15040,15050,15050,15040,1356
|
|
20240326,102200,1102193090,15050,15060,15060,15050,1662
|
|
20240326,102100,1077179840,15060,15060,15060,15050,351
|
|
20240326,102000,1071895290,15060,15060,15070,15060,1235
|
|
20240326,101900,1053295690,15070,15060,15070,15060,55
|
|
20240326,101800,1052466860,15070,15060,15070,15060,1236
|
|
20240326,101700,1033852510,15070,15070,15080,15070,817
|
|
20240326,101600,1021540260,15070,15060,15070,15050,2193
|
|
20240326,101500,988508310,15060,15050,15060,15050,843
|
|
20240326,101400,975821070,15050,15050,15050,15050,1447
|
|
20240326,101300,954043720,15050,15030,15050,15030,832
|
|
20240326,101200,941531010,15040,15040,15040,15030,177
|
|
20240326,101100,938869640,15050,15050,15050,15050,13
|
|
20240326,101000,938673990,15040,15050,15050,15040,310
|
|
20240326,100900,934011430,15040,15040,15040,15040,173
|
|
20240326,100800,931409510,15040,15040,15040,15030,242
|
|
20240326,100700,927770590,15040,15040,15040,15040,2
|
|
20240326,100600,927740510,15040,15030,15050,15030,233
|
|
20240326,100500,924234290,15030,15050,15050,15030,399
|
|
20240326,100400,918232660,15050,15060,15060,15050,5
|
|
20240326,100300,918157370,15070,15030,15070,15030,2994
|
|
20240326,100200,873120990,15030,15040,15040,15030,178
|
|
20240326,100100,870445350,15040,15020,15040,15020,244
|
|
20240326,100000,866778740,15030,15020,15030,15020,181
|
|
20240326,095900,864060000,15020,15030,15040,15020,753
|
|
20240326,095800,852745420,15040,15050,15050,15030,1708
|
|
20240326,095700,827056330,15040,15060,15060,15040,11
|
|
20240326,095600,826890690,15060,15060,15060,15060,111
|
|
20240326,095500,825219030,15040,15040,15040,15040,0
|
|
20240326,095400,825219030,15040,15040,15040,15040,0
|
|
20240326,095300,825219030,15040,15060,15060,15040,1079
|
|
20240326,095200,808984170,15060,15070,15070,15060,1804
|
|
20240326,095100,781814900,15070,15050,15070,15050,1524
|
|
20240326,095000,758868250,15050,15050,15050,15050,33
|
|
20240326,094900,758371600,15040,15040,15050,15040,1173
|
|
20240326,094800,740727720,15040,15040,15040,15030,98
|
|
20240326,094700,739254300,15040,15040,15040,15040,788
|
|
20240326,094600,727402780,15040,15030,15040,15030,390
|
|
20240326,094500,721539450,15030,15030,15040,15030,95
|
|
20240326,094400,720111400,15030,15030,15040,15030,1716
|
|
20240326,094300,694319850,15030,15050,15050,15030,2560
|
|
20240326,094200,655802980,15060,15050,15060,15050,140
|
|
20240326,094100,653695510,15060,15080,15080,15050,989
|
|
20240326,094000,638800240,15070,15070,15080,15070,139
|
|
20240326,093900,636705330,15070,15070,15070,15060,570
|
|
20240326,093800,628120430,15070,15080,15080,15070,214
|
|
20240326,093700,624895430,15080,15080,15080,15070,60
|
|
20240326,093600,623990930,15090,15070,15090,15070,225
|
|
20240326,093500,620598080,15070,15050,15070,15050,57
|
|
20240326,093400,619739110,15070,15080,15080,15070,511
|
|
20240326,093300,612034230,15080,15080,15080,15080,471
|
|
20240326,093200,604931550,15070,15070,15070,15070,36
|
|
20240326,093100,604389030,15090,15080,15090,15070,4833
|
|
20240326,093000,531485500,15080,15080,15080,15080,4
|
|
20240326,092900,531425180,15050,15080,15090,15050,2854
|
|
20240326,092800,488401310,15080,15070,15080,15070,223
|
|
20240326,092700,485038540,15090,15060,15100,15060,5790
|
|
20240326,092600,397684250,15060,15030,15080,15030,4749
|
|
20240326,092500,326141490,15030,15020,15030,15020,407
|
|
20240326,092400,320024290,15030,15040,15040,15020,269
|
|
20240326,092300,315981230,15020,15020,15040,15020,164
|
|
20240326,092200,313517450,15030,15020,15030,15020,1275
|
|
20240326,092100,294354850,15020,15020,15020,15020,423
|
|
20240326,092000,288001390,15020,15030,15040,15020,520
|
|
20240326,091900,280185890,15040,15030,15050,15030,195
|
|
20240326,091800,277253080,15030,15050,15050,15020,672
|
|
20240326,091700,267152500,15050,15020,15050,15020,84
|
|
20240326,091600,265890580,15010,15070,15070,15010,1585
|
|
20240326,091500,242049950,15060,15060,15070,15060,610
|
|
20240326,091400,232863310,15070,15040,15070,15040,861
|
|
20240326,091300,219897530,15040,15060,15060,15000,1168
|
|
20240326,091200,202352920,15050,15070,15070,15050,369
|
|
20240326,091100,196793300,15080,15070,15080,15060,474
|
|
20240326,091000,189649690,15070,15030,15080,15030,2910
|
|
20240326,090900,145839780,15040,15010,15040,15010,1318
|
|
20240326,090800,126035480,15010,15020,15030,15010,853
|
|
20240326,090700,113225480,15020,15030,15040,15020,533
|
|
20240326,090600,105214820,15040,15010,15040,15010,1036
|
|
20240326,090500,89638090,15010,15000,15020,14990,1493
|
|
20240326,090400,67241000,15000,15020,15020,15000,654
|
|
20240326,090300,57420840,15020,15030,15030,15020,396
|
|
20240326,090200,51470610,15020,15030,15030,15000,1149
|
|
20240326,090100,34211610,15030,15000,15040,15000,473
|
|
20240326,090000,27104440,15030,15000,15040,15000,1806
|