587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184400,4054075120,14950,14950,14950,14950,23054
|
|
20240329,184300,4054075120,14950,14950,14950,14950,0
|
|
20240329,184200,4054075120,14950,14950,14950,14950,0
|
|
20240329,184100,4054075120,14950,14950,14950,14950,0
|
|
20240329,184000,4054075120,14950,14950,14950,14950,0
|
|
20240329,183900,4054075120,14950,14950,14950,14950,0
|
|
20240329,183800,4054075120,14950,14950,14950,14950,0
|
|
20240329,183700,4054075120,14950,14950,14950,14950,0
|
|
20240329,183600,4054075120,14950,14950,14950,14950,0
|
|
20240329,183500,4054075120,14950,14950,14950,14950,0
|
|
20240329,183400,4054075120,14950,14950,14950,14950,0
|
|
20240329,183300,4054075120,14950,14950,14950,14950,0
|
|
20240329,183200,4054075120,14950,14950,14950,14950,0
|
|
20240329,183100,4054075120,14950,14950,14950,14950,0
|
|
20240329,183000,4054075120,14950,14950,14950,14950,0
|
|
20240329,182900,4054075120,14950,14950,14950,14950,0
|
|
20240329,182800,4054075120,14950,14950,14950,14950,0
|
|
20240329,182700,4054075120,14950,14950,14950,14950,0
|
|
20240329,182600,4054075120,14950,14950,14950,14950,0
|
|
20240329,182500,4054075120,14950,14950,14950,14950,0
|
|
20240329,182400,4054075120,14950,14950,14950,14950,0
|
|
20240329,182300,4054075120,14950,14950,14950,14950,0
|
|
20240329,182200,4054075120,14950,14950,14950,14950,0
|
|
20240329,182100,4054075120,14950,14950,14950,14950,0
|
|
20240329,182000,4054075120,14950,14950,14950,14950,0
|
|
20240329,181900,4054075120,14950,14950,14950,14950,0
|
|
20240329,181800,4054075120,14950,14950,14950,14950,0
|
|
20240329,181700,4054075120,14950,14950,14950,14950,0
|
|
20240329,181600,4054075120,14950,14950,14950,14950,0
|
|
20240329,181500,4054075120,14950,14950,14950,14950,0
|
|
20240329,181400,4054075120,14950,14950,14950,14950,23054
|
|
20240329,181300,4054075120,14950,14950,14950,14950,0
|
|
20240329,181200,4054075120,14950,14950,14950,14950,0
|
|
20240329,181100,4054075120,14950,14950,14950,14950,0
|
|
20240329,181000,4054075120,14950,14950,14950,14950,0
|
|
20240329,180900,4054075120,14950,14950,14950,14950,0
|
|
20240329,180800,4054075120,14950,14950,14950,14950,0
|
|
20240329,180700,4054075120,14950,14950,14950,14950,0
|
|
20240329,180600,4054075120,14950,14950,14950,14950,0
|
|
20240329,180500,4054075120,14950,14950,14950,14950,0
|
|
20240329,180400,4054075120,14950,14950,14950,14950,0
|
|
20240329,180300,4054075120,14950,14950,14950,14950,0
|
|
20240329,180200,4054075120,14950,14950,14950,14950,0
|
|
20240329,180100,4054075120,14950,14950,14950,14950,0
|
|
20240329,180000,4054075120,14950,14950,14950,14950,0
|
|
20240329,175900,4054075120,14950,14950,14950,14950,0
|
|
20240329,175800,4054075120,14950,14950,14950,14950,0
|
|
20240329,175700,4054075120,14950,14950,14950,14950,0
|
|
20240329,175600,4054075120,14950,14950,14950,14950,0
|
|
20240329,175500,4054075120,14950,14950,14950,14950,0
|
|
20240329,175400,4054075120,14950,14950,14950,14950,0
|
|
20240329,175300,4054075120,14950,14950,14950,14950,0
|
|
20240329,175200,4054075120,14950,14950,14950,14950,0
|
|
20240329,175100,4054075120,14950,14950,14950,14950,0
|
|
20240329,175000,4054075120,14950,14950,14950,14950,0
|
|
20240329,174900,4054075120,14950,14950,14950,14950,0
|
|
20240329,174800,4054075120,14950,14950,14950,14950,0
|
|
20240329,174700,4054075120,14950,14950,14950,14950,0
|
|
20240329,174600,4054075120,14950,14950,14950,14950,0
|
|
20240329,174500,4054075120,14950,14950,14950,14950,0
|
|
20240329,174400,4054075120,14950,14950,14950,14950,23054
|
|
20240329,174300,4054075120,14950,14950,14950,14950,0
|
|
20240329,174200,4054075120,14950,14950,14950,14950,0
|
|
20240329,174100,4054075120,14950,14950,14950,14950,0
|
|
20240329,174000,4054075120,14950,14950,14950,14950,0
|
|
20240329,173900,4054075120,14950,14950,14950,14950,0
|
|
20240329,173800,4054075120,14950,14950,14950,14950,0
|
|
20240329,173700,4054075120,14950,14950,14950,14950,0
|
|
20240329,173600,4054075120,14950,14950,14950,14950,0
|
|
20240329,173500,4054075120,14950,14950,14950,14950,0
|
|
20240329,173400,4054075120,14950,14950,14950,14950,0
|
|
20240329,173300,4054075120,14950,14950,14950,14950,0
|
|
20240329,173200,4054075120,14950,14950,14950,14950,0
|
|
20240329,173100,4054075120,14950,14950,14950,14950,0
|
|
20240329,173000,4054075120,14950,14950,14950,14950,0
|
|
20240329,172900,4054075120,14950,14950,14950,14950,0
|
|
20240329,172800,4054075120,14950,14950,14950,14950,0
|
|
20240329,172700,4054075120,14950,14950,14950,14950,0
|
|
20240329,172600,4054075120,14950,14950,14950,14950,0
|
|
20240329,172500,4054075120,14950,14950,14950,14950,0
|
|
20240329,172400,4054075120,14950,14950,14950,14950,0
|
|
20240329,172300,4054075120,14950,14950,14950,14950,0
|
|
20240329,172200,4054075120,14950,14950,14950,14950,0
|
|
20240329,172100,4054075120,14950,14950,14950,14950,0
|
|
20240329,172000,4054075120,14950,14950,14950,14950,0
|
|
20240329,171900,4054075120,14950,14950,14950,14950,0
|
|
20240329,171800,4054075120,14950,14950,14950,14950,0
|
|
20240329,171700,4054075120,14950,14950,14950,14950,0
|
|
20240329,171600,4054075120,14950,14950,14950,14950,0
|
|
20240329,171500,4054075120,14950,14950,14950,14950,0
|
|
20240329,171400,4054075120,14950,14950,14950,14950,23054
|
|
20240329,171300,4054075120,14950,14950,14950,14950,0
|
|
20240329,171200,4054075120,14950,14950,14950,14950,0
|
|
20240329,171100,4054075120,14950,14950,14950,14950,0
|
|
20240329,171000,4054075120,14950,14950,14950,14950,0
|
|
20240329,170900,4054075120,14950,14950,14950,14950,0
|
|
20240329,170800,4054075120,14950,14950,14950,14950,0
|
|
20240329,170700,4054075120,14950,14950,14950,14950,0
|
|
20240329,170600,4054075120,14950,14950,14950,14950,0
|
|
20240329,170500,4054075120,14950,14950,14950,14950,0
|
|
20240329,170400,4054075120,14950,14950,14950,14950,0
|
|
20240329,170300,4054075120,14950,14950,14950,14950,0
|
|
20240329,170200,4054075120,14950,14950,14950,14950,0
|
|
20240329,170100,4054075120,14950,14950,14950,14950,0
|
|
20240329,170000,4054075120,14950,14950,14950,14950,0
|
|
20240329,165900,4054075120,14950,14950,14950,14950,0
|
|
20240329,165800,4054075120,14950,14950,14950,14950,0
|
|
20240329,165700,4054075120,14950,14950,14950,14950,0
|
|
20240329,165600,4054075120,14950,14950,14950,14950,0
|
|
20240329,165500,4054075120,14950,14950,14950,14950,0
|
|
20240329,165400,4054075120,14950,14950,14950,14950,0
|
|
20240329,165300,4054075120,14950,14950,14950,14950,0
|
|
20240329,165200,4054075120,14950,14950,14950,14950,0
|
|
20240329,165100,4054075120,14950,14950,14950,14950,0
|
|
20240329,165000,4054075120,14950,14950,14950,14950,0
|
|
20240329,164900,4054075120,14950,14950,14950,14950,0
|
|
20240329,164800,4054075120,14950,14950,14950,14950,0
|
|
20240329,164700,4054075120,14950,14950,14950,14950,0
|
|
20240329,164600,4054075120,14950,14950,14950,14950,0
|
|
20240329,164500,4054075120,14950,14950,14950,14950,0
|
|
20240329,164400,4054075120,14950,14950,14950,14950,23054
|
|
20240329,164300,4054075120,14950,14950,14950,14950,0
|
|
20240329,164200,4054075120,14950,14950,14950,14950,0
|
|
20240329,164100,4054075120,14950,14950,14950,14950,0
|
|
20240329,164000,4054075120,14950,14950,14950,14950,0
|
|
20240329,163900,4054075120,14950,14950,14950,14950,0
|
|
20240329,163800,4054075120,14950,14950,14950,14950,0
|
|
20240329,163700,4054075120,14950,14950,14950,14950,0
|
|
20240329,163600,4054075120,14950,14950,14950,14950,0
|
|
20240329,163500,4054075120,14950,14950,14950,14950,0
|
|
20240329,163400,4054075120,14950,14950,14950,14950,0
|
|
20240329,163300,4054075120,14950,14950,14950,14950,0
|
|
20240329,163200,4054075120,14950,14950,14950,14950,0
|
|
20240329,163100,4054075120,14950,14950,14950,14950,0
|
|
20240329,163000,4054075120,14950,14950,14950,14950,0
|
|
20240329,162900,4054075120,14950,14950,14950,14950,0
|
|
20240329,162800,4054075120,14950,14950,14950,14950,0
|
|
20240329,162700,4054075120,14950,14950,14950,14950,0
|
|
20240329,162600,4054075120,14950,14950,14950,14950,0
|
|
20240329,162500,4054075120,14950,14950,14950,14950,0
|
|
20240329,162400,4054075120,14950,14950,14950,14950,0
|
|
20240329,162300,4054075120,14950,14950,14950,14950,0
|
|
20240329,162200,4054075120,14950,14950,14950,14950,0
|
|
20240329,162100,4054075120,14950,14950,14950,14950,0
|
|
20240329,162000,4054075120,14950,14950,14950,14950,0
|
|
20240329,161900,4054075120,14950,14950,14950,14950,0
|
|
20240329,161800,4054075120,14950,14950,14950,14950,0
|
|
20240329,161700,4054075120,14950,14950,14950,14950,0
|
|
20240329,161600,4054075120,14950,14950,14950,14950,0
|
|
20240329,161500,4054075120,14950,14950,14950,14950,0
|
|
20240329,161400,4054075120,14950,14950,14950,14950,23054
|
|
20240329,161300,4054075120,14950,14950,14950,14950,0
|
|
20240329,161200,4054075120,14950,14950,14950,14950,0
|
|
20240329,161100,4054075120,14950,14950,14950,14950,0
|
|
20240329,161000,4054075120,14950,14950,14950,14950,0
|
|
20240329,160900,4054075120,14950,14950,14950,14950,0
|
|
20240329,160800,4054075120,14950,14950,14950,14950,0
|
|
20240329,160700,4054075120,14950,14950,14950,14950,0
|
|
20240329,160600,4054075120,14950,14950,14950,14950,0
|
|
20240329,160500,4054075120,14950,14950,14950,14950,0
|
|
20240329,160400,4054075120,14950,14950,14950,14950,0
|
|
20240329,160300,4054075120,14950,14950,14950,14950,0
|
|
20240329,160200,4054075120,14950,14950,14950,14950,0
|
|
20240329,160100,4054075120,14950,14950,14950,14950,0
|
|
20240329,160000,4054075120,14950,14950,14950,14950,0
|
|
20240329,155900,4054075120,14950,14950,14950,14950,0
|
|
20240329,155800,4054075120,14950,14950,14950,14950,0
|
|
20240329,155700,4054075120,14950,14950,14950,14950,0
|
|
20240329,155600,4054075120,14950,14950,14950,14950,0
|
|
20240329,155500,4054075120,14950,14950,14950,14950,0
|
|
20240329,155400,4054075120,14950,14950,14950,14950,0
|
|
20240329,155300,4054075120,14950,14950,14950,14950,0
|
|
20240329,155200,4054075120,14950,14950,14950,14950,0
|
|
20240329,155100,4054075120,14950,14950,14950,14950,0
|
|
20240329,155000,4054075120,14950,14950,14950,14950,0
|
|
20240329,154900,4054075120,14950,14950,14950,14950,0
|
|
20240329,154800,4054075120,14950,14950,14950,14950,0
|
|
20240329,154700,4054075120,14950,14950,14950,14950,0
|
|
20240329,154600,4054075120,14950,14950,14950,14950,0
|
|
20240329,154500,4054075120,14950,14950,14950,14950,0
|
|
20240329,154400,4054075120,14950,14950,14950,14950,23054
|
|
20240329,154300,4054075120,14950,14950,14950,14950,0
|
|
20240329,154200,4054075120,14950,14950,14950,14950,0
|
|
20240329,154100,4054075120,14950,14950,14950,14950,0
|
|
20240329,154000,4054075120,14950,14950,14950,14950,0
|
|
20240329,153900,4054075120,14950,14950,14950,14950,0
|
|
20240329,153800,4054075120,14950,14950,14950,14950,0
|
|
20240329,153700,4054075120,14950,14950,14950,14950,0
|
|
20240329,153600,4054075120,14950,14950,14950,14950,0
|
|
20240329,153500,4054075120,14950,14950,14950,14950,0
|
|
20240329,153400,4054075120,14950,14950,14950,14950,0
|
|
20240329,153300,4054075120,14950,14950,14950,14950,0
|
|
20240329,153200,4054075120,14950,14950,14950,14950,0
|
|
20240329,153100,4054075120,14950,14950,14950,14950,0
|
|
20240329,153000,4054075120,14950,14950,14950,14950,23054
|
|
20240329,152900,3709417820,14980,14980,14980,14980,0
|
|
20240329,152800,3709417820,14980,14980,14980,14980,0
|
|
20240329,152700,3709417820,14980,14980,14980,14980,0
|
|
20240329,152600,3709417820,14980,14980,14980,14980,0
|
|
20240329,152500,3709417820,14980,14980,14980,14980,0
|
|
20240329,152400,3709417820,14980,14980,14980,14980,0
|
|
20240329,152300,3709417820,14980,14980,14980,14980,0
|
|
20240329,152200,3709417820,14980,14980,14980,14980,0
|
|
20240329,152100,3709417820,14980,14980,14980,14980,0
|
|
20240329,152000,3709417820,14980,14980,14980,14980,0
|
|
20240329,151900,3709417820,14980,14980,14980,14970,1598
|
|
20240329,151800,3685480210,14980,14980,14980,14970,3397
|
|
20240329,151700,3634605130,14980,14990,14990,14970,19369
|
|
20240329,151600,3344474340,15000,14980,15000,14980,822
|
|
20240329,151500,3332158960,14980,14980,14990,14980,1281
|
|
20240329,151400,3312957180,14990,14990,14990,14980,1077
|
|
20240329,151300,3296813400,14980,14980,14990,14980,194
|
|
20240329,151200,3293907170,14980,14990,15000,14980,4374
|
|
20240329,151100,3228340240,14990,14990,15000,14990,208
|
|
20240329,151000,3225222260,14990,14990,15000,14990,368
|
|
20240329,150900,3219704260,14990,15000,15000,14990,265
|
|
20240329,150800,3215729730,14990,14990,15000,14990,123
|
|
20240329,150700,3213885800,14990,14990,15000,14990,73
|
|
20240329,150600,3212791250,14990,14990,15000,14990,135
|
|
20240329,150500,3210767100,14990,14990,15000,14990,204
|
|
20240329,150400,3207708040,14990,14990,15000,14990,149
|
|
20240329,150300,3205473470,14990,14990,15000,14990,212
|
|
20240329,150200,3202294070,15000,14980,15000,14980,273
|
|
20240329,150100,3198201610,14990,14990,14990,14980,1224
|
|
20240329,150000,3179853980,14990,14980,14990,14980,1361
|
|
20240329,145900,3159453640,14990,14990,14990,14980,308
|
|
20240329,145800,3154837080,14980,14990,14990,14980,138
|
|
20240329,145700,3152769470,14990,14980,14990,14980,117
|
|
20240329,145600,3151015790,14990,14980,14990,14980,68
|
|
20240329,145500,3149997000,14990,15000,15000,14980,2096
|
|
20240329,145400,3118577800,15000,14990,15000,14990,26
|
|
20240329,145300,3118188030,15000,15000,15000,15000,308
|
|
20240329,145200,3113568030,14990,14990,15000,14990,277
|
|
20240329,145100,3109413650,14990,15010,15010,14990,2188
|
|
20240329,145000,3076600350,15010,15000,15010,15000,466
|
|
20240329,144900,3069610180,15000,15000,15000,15000,485
|
|
20240329,144800,3062335180,15010,15000,15010,15000,58
|
|
20240329,144700,3061464700,15010,15000,15010,15000,29
|
|
20240329,144600,3061029620,15010,15000,15010,15000,31
|
|
20240329,144500,3060564590,15010,15000,15010,15000,59
|
|
20240329,144400,3059679520,15000,15000,15010,15000,442
|
|
20240329,144300,3053049450,15000,15000,15000,15000,32
|
|
20240329,144200,3052569450,15000,15000,15010,15000,52
|
|
20240329,144100,3051789390,15000,15000,15010,15000,140
|
|
20240329,144000,3049689210,15000,15000,15000,14990,827
|
|
20240329,143900,3037284380,15000,15000,15000,14990,46
|
|
20240329,143800,3036594440,15000,15000,15000,14980,3161
|
|
20240329,143700,2989210930,15000,14990,15000,14990,42
|
|
20240329,143600,2988581150,14990,15000,15000,14990,29
|
|
20240329,143500,2988146320,14990,15000,15000,14990,57
|
|
20240329,143400,2987291820,14990,14990,14990,14990,3039
|
|
20240329,143300,2941737210,14990,14990,15000,14990,912
|
|
20240329,143200,2928066210,15000,15010,15010,14990,147
|
|
20240329,143100,2925861170,15010,15000,15010,15000,4055
|
|
20240329,143000,2865035970,15010,15000,15010,15000,30
|
|
20240329,142900,2864585770,15010,15010,15010,15010,161
|
|
20240329,142800,2862169160,15010,15000,15010,15000,928
|
|
20240329,142700,2848249040,15000,15010,15020,15000,486
|
|
20240329,142600,2840956750,15010,15010,15010,15000,711
|
|
20240329,142500,2830284650,15010,15010,15020,15000,122
|
|
20240329,142400,2828453440,15000,15000,15010,15000,128
|
|
20240329,142300,2826533380,15010,15000,15010,15000,214
|
|
20240329,142200,2823323130,15010,15000,15010,15000,8
|
|
20240329,142100,2823203070,15000,15010,15010,15000,163
|
|
20240329,142000,2820756980,15010,15000,15010,15000,9
|
|
20240329,141900,2820621970,15010,15000,15010,15000,16
|
|
20240329,141800,2820381910,15000,15010,15010,15000,377
|
|
20240329,141700,2814726820,15000,15010,15010,15000,113
|
|
20240329,141600,2813030840,15020,15010,15020,15010,23
|
|
20240329,141500,2812685420,15010,15010,15010,15000,207
|
|
20240329,141400,2809578480,15000,15010,15010,15000,286
|
|
20240329,141300,2805285750,15020,15010,15020,15010,10
|
|
20240329,141200,2805135590,15010,15020,15020,15010,9
|
|
20240329,141100,2805000440,15010,15000,15010,15000,11
|
|
20240329,141000,2804835370,15010,15000,15010,15000,162
|
|
20240329,140900,2802405210,15000,15000,15000,15000,65
|
|
20240329,140800,2801430210,15000,15000,15000,15000,372
|
|
20240329,140700,2795850210,15020,15020,15020,15000,1172
|
|
20240329,140600,2778270030,15000,15020,15020,15000,69
|
|
20240329,140500,2777234150,15020,15000,15020,15000,36
|
|
20240329,140400,2776693840,15010,15010,15010,15000,426
|
|
20240329,140300,2770303600,15000,15010,15010,15000,36
|
|
20240329,140200,2769763590,15010,15000,15010,15000,8
|
|
20240329,140100,2769643530,15000,15000,15000,15000,6
|
|
20240329,140000,2769553530,15000,15000,15020,15000,216
|
|
20240329,135900,2766312810,15020,15020,15020,15020,101
|
|
20240329,135800,2764795790,15000,15010,15020,15000,184
|
|
20240329,135700,2762033590,15020,15000,15020,15000,809
|
|
20240329,135600,2749890000,15000,15000,15000,15000,41
|
|
20240329,135500,2749275000,15000,15000,15000,14990,368
|
|
20240329,135400,2743755080,15000,15000,15000,14990,75
|
|
20240329,135300,2742630140,15000,14990,15000,14990,107
|
|
20240329,135200,2741025450,14990,15010,15010,14990,442
|
|
20240329,135100,2734397190,14990,15000,15010,14990,544
|
|
20240329,135000,2726237960,15000,15010,15010,15000,32
|
|
20240329,134900,2725757660,15000,15000,15000,15000,442
|
|
20240329,134800,2719127660,15000,15000,15010,14990,830
|
|
20240329,134700,2706677500,14990,14990,14990,14990,6
|
|
20240329,134600,2706587560,14990,14990,14990,14990,44
|
|
20240329,134500,2705928000,15000,14990,15000,14990,573
|
|
20240329,134400,2697333090,15000,14990,15000,14990,59
|
|
20240329,134300,2696448210,15000,15000,15010,15000,224
|
|
20240329,134200,2693087940,15000,15000,15000,14990,3452
|
|
20240329,134100,2641308330,15000,15000,15000,14990,871
|
|
20240329,134000,2628251400,15000,14990,15000,14990,16
|
|
20240329,133900,2628011440,14990,14990,14990,14990,182
|
|
20240329,133800,2625283260,15000,15010,15010,15000,1027
|
|
20240329,133700,2609877980,15020,15020,15020,15000,19
|
|
20240329,133600,2609592700,15000,15020,15020,15000,8
|
|
20240329,133500,2609472680,15000,15000,15000,15000,36
|
|
20240329,133400,2608932680,15000,15000,15000,15000,13
|
|
20240329,133300,2608737680,15000,15000,15000,15000,740
|
|
20240329,133200,2597637680,15010,15000,15010,15000,710
|
|
20240329,133100,2586985430,15000,15000,15000,15000,48
|
|
20240329,133000,2586265430,14990,14990,14990,14990,191
|
|
20240329,132900,2583402340,14990,15000,15000,14990,139
|
|
20240329,132800,2581317420,15000,14990,15000,14990,449
|
|
20240329,132700,2574582800,14990,15000,15000,14990,212
|
|
20240329,132600,2571402840,14990,15000,15000,14990,10
|
|
20240329,132500,2571252930,14990,14990,15000,14990,53
|
|
20240329,132400,2570458360,15000,15000,15000,14990,77
|
|
20240329,132300,2569303370,15000,15000,15000,14990,46
|
|
20240329,132200,2568613430,14990,14990,14990,14990,112
|
|
20240329,132100,2566934550,15000,15010,15020,14990,3670
|
|
20240329,132000,2511849750,15010,15000,15010,14990,232
|
|
20240329,131900,2508369230,15000,15000,15000,14990,425
|
|
20240329,131800,2501994340,15000,14990,15000,14990,426
|
|
20240329,131700,2495607690,14990,14990,14990,14990,7
|
|
20240329,131600,2495502760,14990,15000,15000,14990,407
|
|
20240329,131500,2489397790,15000,15000,15000,15000,513
|
|
20240329,131400,2481702790,15000,14990,15000,14990,509
|
|
20240329,131300,2474068010,15000,14990,15000,14990,231
|
|
20240329,131200,2470603780,14990,14990,15000,14990,10
|
|
20240329,131100,2470453870,14990,14990,14990,14990,211
|
|
20240329,131000,2467290980,14990,14990,15000,14990,221
|
|
20240329,130900,2463978160,14990,14990,14990,14980,473
|
|
20240329,130800,2456887950,14980,14980,14990,14980,223
|
|
20240329,130700,2453547010,14980,14980,14990,14980,139
|
|
20240329,130600,2451463770,14980,14980,14990,14980,880
|
|
20240329,130500,2438277030,14990,14990,14990,14990,229
|
|
20240329,130400,2434844320,14980,14980,14990,14980,181
|
|
20240329,130300,2432132580,14990,14980,14990,14980,220
|
|
20240329,130200,2428835040,14980,14990,14990,14980,15
|
|
20240329,130100,2428610220,14980,14990,15000,14980,2021
|
|
20240329,130000,2398330540,14990,14990,15000,14990,92
|
|
20240329,125900,2396951450,14990,14990,15000,14990,230
|
|
20240329,125800,2393503740,14990,15000,15000,14990,1121
|
|
20240329,125700,2376698810,14990,14990,15000,14990,88
|
|
20240329,125600,2375379200,15000,15000,15000,14990,51
|
|
20240329,125500,2374614500,14990,14980,14990,14980,116
|
|
20240329,125400,2372875810,14990,14980,14990,14980,339
|
|
20240329,125300,2367797460,14980,14980,14980,14980,152
|
|
20240329,125200,2365520500,14990,14990,14990,14980,1177
|
|
20240329,125100,2347885630,15000,14990,15000,14990,42
|
|
20240329,125000,2347255910,14980,14990,14990,14980,86
|
|
20240329,124900,2345967030,14990,14980,14990,14980,132
|
|
20240329,124800,2343988480,14980,14970,14990,14970,608
|
|
20240329,124700,2334880650,14970,14970,14970,14970,39
|
|
20240329,124600,2334296820,14970,14970,14980,14960,404
|
|
20240329,124500,2328249150,14970,14960,14970,14960,908
|
|
20240329,124400,2314664100,14970,14970,14970,14960,528
|
|
20240329,124300,2306760060,14970,14970,14980,14960,793
|
|
20240329,124200,2294888850,14970,14970,14970,14960,868
|
|
20240329,124100,2281894910,14970,14970,14980,14960,2121
|
|
20240329,124000,2250144440,14980,14960,14980,14960,637
|
|
20240329,123900,2240608910,14970,14960,14970,14950,223
|
|
20240329,123800,2237272840,14960,14970,14980,14950,4627
|
|
20240329,123700,2168044820,14980,14990,15000,14980,7463
|
|
20240329,123600,2056247750,14990,15000,15000,14980,9555
|
|
20240329,123500,1912977800,15000,15030,15030,15000,7207
|
|
20240329,123400,1804777590,15030,15040,15040,15030,275
|
|
20240329,123300,1800644260,15030,15030,15030,15030,46
|
|
20240329,123200,1799952880,15040,15030,15040,15030,76
|
|
20240329,123100,1798810590,15030,15020,15030,15020,117
|
|
20240329,123000,1797053090,15040,15030,15040,15020,2388
|
|
20240329,122900,1761160870,15030,15040,15040,15030,252
|
|
20240329,122800,1757371570,15030,15030,15030,15030,6
|
|
20240329,122700,1757281390,15040,15040,15040,15030,50
|
|
20240329,122600,1756529740,15040,15030,15040,15030,42
|
|
20240329,122500,1755898460,15040,15030,15040,15030,31
|
|
20240329,122400,1755432420,15030,15030,15040,15030,276
|
|
20240329,122300,1751281990,15040,15030,15040,15030,27
|
|
20240329,122200,1750876000,15030,15030,15030,15030,53
|
|
20240329,122100,1750079410,15040,15030,15040,15030,46
|
|
20240329,122000,1749387750,15030,15040,15050,15030,134
|
|
20240329,121900,1747371420,15050,15040,15050,15030,132
|
|
20240329,121800,1745386200,15030,15030,15030,15030,280
|
|
20240329,121700,1741177800,15030,15030,15060,15020,157
|
|
20240329,121600,1738819440,15020,15050,15060,15020,12838
|
|
20240329,121500,1545674790,15050,15050,15050,15050,65
|
|
20240329,121400,1544696540,15050,15050,15060,15050,23
|
|
20240329,121300,1544350330,15050,15050,15060,15050,19
|
|
20240329,121200,1544064250,15050,15050,15050,15050,52
|
|
20240329,121100,1543281650,15060,15050,15060,15050,153
|
|
20240329,121000,1540978800,15050,15050,15050,15050,8
|
|
20240329,120900,1540858400,15050,15060,15070,15050,1669
|
|
20240329,120800,1515726630,15060,15060,15060,15060,57
|
|
20240329,120700,1514868210,15060,15060,15060,15060,5
|
|
20240329,120600,1514792910,15060,15070,15070,15060,610
|
|
20240329,120500,1505605610,15060,15060,15060,15060,52
|
|
20240329,120400,1504822490,15060,15060,15070,15060,130
|
|
20240329,120300,1502864680,15060,15060,15060,15060,59
|
|
20240329,120200,1501976140,15060,15060,15060,15060,8
|
|
20240329,120100,1501855660,15060,15060,15070,15060,53
|
|
20240329,120000,1501057460,15060,15060,15070,15060,18
|
|
20240329,115900,1500786370,15060,15070,15070,15060,41
|
|
20240329,115800,1500168900,15060,15050,15060,15050,46
|
|
20240329,115700,1499476570,15060,15060,15060,15060,25
|
|
20240329,115600,1499100070,15060,15060,15060,15050,1326
|
|
20240329,115500,1479132290,15060,15060,15060,15060,9
|
|
20240329,115400,1478996750,15060,15060,15060,15060,63
|
|
20240329,115300,1478047970,15060,15060,15070,15060,95
|
|
20240329,115200,1476617050,15060,15060,15060,15060,804
|
|
20240329,115100,1464508810,15070,15060,15070,15060,91
|
|
20240329,115000,1463137820,15050,15050,15050,15050,7
|
|
20240329,114900,1463032470,15070,15050,15070,15050,33
|
|
20240329,114800,1462535400,15050,15050,15050,15050,0
|
|
20240329,114700,1462535400,15050,15060,15070,15050,691
|
|
20240329,114600,1452133900,15060,15060,15060,15060,11
|
|
20240329,114500,1451968240,15060,15050,15060,15050,113
|
|
20240329,114400,1450266540,15060,15050,15060,15050,57
|
|
20240329,114300,1449408470,15050,15060,15060,15050,101
|
|
20240329,114200,1447887500,15050,15050,15050,15050,9
|
|
20240329,114100,1447752050,15050,15060,15060,15050,13
|
|
20240329,114000,1447556320,15050,15050,15060,15050,203
|
|
20240329,113900,1444499520,15060,15060,15060,15050,101
|
|
20240329,113800,1442978590,15060,15060,15060,15050,743
|
|
20240329,113700,1431789120,15060,15060,15070,15060,277
|
|
20240329,113600,1427617120,15060,15060,15060,15060,19
|
|
20240329,113500,1427330980,15050,15050,15070,15050,46
|
|
20240329,113400,1426638640,15050,15060,15060,15050,51
|
|
20240329,113300,1425870590,15060,15050,15060,15050,1901
|
|
20240329,113200,1397255530,15050,15050,15060,15050,613
|
|
20240329,113100,1388029820,15060,15070,15070,15050,5006
|
|
20240329,113000,1312638120,15070,15070,15080,15070,142
|
|
20240329,112900,1310498040,15080,15080,15080,15070,645
|
|
20240329,112800,1300776780,15080,15080,15080,15080,14
|
|
20240329,112700,1300565660,15080,15080,15080,15070,353
|
|
20240329,112600,1295243500,15070,15060,15080,15060,409
|
|
20240329,112500,1289078680,15060,15050,15060,15050,521
|
|
20240329,112400,1281232440,15050,15050,15050,15050,335
|
|
20240329,112300,1276190690,15040,15040,15040,15040,52
|
|
20240329,112200,1275408610,15040,15050,15050,15040,122
|
|
20240329,112100,1273572610,15040,15050,15050,15040,3
|
|
20240329,112000,1273527480,15040,15030,15040,15030,79
|
|
20240329,111900,1272339370,15030,15040,15040,15030,241
|
|
20240329,111800,1268715060,15040,15040,15040,15030,214
|
|
20240329,111700,1265496510,15030,15040,15040,15030,60
|
|
20240329,111600,1264594180,15040,15050,15050,15030,1261
|
|
20240329,111500,1245629340,15050,15050,15060,15050,3996
|
|
20240329,111400,1185486180,15050,15060,15060,15050,155
|
|
20240329,111300,1183151890,15060,15060,15060,15060,39
|
|
20240329,111200,1182564550,15060,15070,15070,15060,1196
|
|
20240329,111100,1164552620,15070,15070,15070,15070,112
|
|
20240329,111000,1162864780,15060,15060,15070,15060,53
|
|
20240329,110900,1162066090,15060,15060,15070,15060,43
|
|
20240329,110800,1161418390,15060,15060,15060,15060,100
|
|
20240329,110700,1159912390,15060,15070,15070,15060,24
|
|
20240329,110600,1159550740,15070,15070,15070,15070,140
|
|
20240329,110500,1157440940,15060,15060,15070,15060,112
|
|
20240329,110400,1155753610,15060,15070,15070,15060,170
|
|
20240329,110300,1153191720,15060,15060,15060,15060,319
|
|
20240329,110200,1148387580,15060,15060,15060,15060,477
|
|
20240329,110100,1141203960,15070,15060,15070,15060,497
|
|
20240329,110000,1133716830,15060,15040,15060,15040,538
|
|
20240329,105900,1125619730,15040,15040,15050,15040,115
|
|
20240329,105800,1123889020,15040,15050,15050,15040,1792
|
|
20240329,105700,1096928540,15060,15060,15060,15050,781
|
|
20240329,105600,1085169080,15060,15070,15070,15060,1868
|
|
20240329,105500,1057024330,15070,15060,15070,15060,52
|
|
20240329,105400,1056241000,15060,15080,15080,15060,1086
|
|
20240329,105300,1039874980,15070,15090,15090,15070,3089
|
|
20240329,105200,993301620,15080,15090,15090,15080,561
|
|
20240329,105100,984841140,15080,15090,15090,15080,712
|
|
20240329,105000,974097360,15110,15110,15110,15110,3
|
|
20240329,104900,974052030,15110,15100,15110,15100,878
|
|
20240329,104800,960788590,15090,15100,15100,15090,152
|
|
20240329,104700,958493730,15100,15100,15100,15100,112
|
|
20240329,104600,956802530,15090,15090,15090,15090,71
|
|
20240329,104500,955731140,15100,15100,15100,15100,2
|
|
20240329,104400,955700940,15090,15090,15090,15090,407
|
|
20240329,104300,949559310,15090,15090,15090,15080,116
|
|
20240329,104200,947808970,15090,15080,15090,15080,110
|
|
20240329,104100,946149130,15080,15090,15090,15080,42
|
|
20240329,104000,945515650,15090,15090,15090,15080,121
|
|
20240329,103900,943689770,15090,15080,15090,15080,162
|
|
20240329,103800,941246800,15080,15090,15090,15080,101
|
|
20240329,103700,939722720,15080,15090,15090,15080,541
|
|
20240329,103600,931564430,15080,15090,15090,15080,1095
|
|
20240329,103500,915042490,15100,15110,15110,15100,6971
|
|
20240329,103400,809780380,15120,15120,15130,15110,164
|
|
20240329,103300,807301210,15120,15120,15120,15120,1
|
|
20240329,103200,807286090,15120,15130,15130,15120,255
|
|
20240329,103100,803429920,15120,15110,15120,15110,211
|
|
20240329,103000,800241700,15110,15100,15110,15100,398
|
|
20240329,102900,794231820,15110,15110,15110,15110,35
|
|
20240329,102800,793702970,15110,15110,15110,15110,77
|
|
20240329,102700,792539500,15120,15120,15120,15120,9
|
|
20240329,102600,792403420,15120,15090,15120,15090,34
|
|
20240329,102500,791889940,15130,15130,15130,15130,20
|
|
20240329,102400,791587340,15130,15080,15130,15080,35
|
|
20240329,102300,791057850,15130,15080,15130,15080,812
|
|
20240329,102200,778803690,15080,15080,15080,15080,135
|
|
20240329,102100,776767890,15080,15070,15080,15070,386
|
|
20240329,102000,770947810,15070,15100,15100,15070,2692
|
|
20240329,101900,730341670,15100,15120,15120,15100,1586
|
|
20240329,101800,706390830,15130,15120,15130,15120,3
|
|
20240329,101700,706345450,15130,15120,15130,15120,297
|
|
20240329,101600,701854800,15120,15110,15120,15110,317
|
|
20240329,101500,697061770,15120,15110,15120,15110,86
|
|
20240329,101400,695761760,15120,15110,15120,15110,91
|
|
20240329,101300,694386650,15120,15120,15120,15120,306
|
|
20240329,101200,689759930,15120,15110,15120,15110,382
|
|
20240329,101100,683987690,15120,15120,15120,15110,139
|
|
20240329,101000,681886920,15110,15120,15120,15110,28
|
|
20240329,100900,681463780,15120,15120,15120,15120,26
|
|
20240329,100800,681070660,15110,15120,15120,15110,373
|
|
20240329,100700,675432600,15120,15120,15130,15120,12
|
|
20240329,100600,675251100,15110,15120,15130,15110,12
|
|
20240329,100500,675069570,15130,15130,15140,15130,458
|
|
20240329,100400,668140020,15140,15120,15140,15120,1190
|
|
20240329,100300,650138240,15130,15120,15130,15120,98
|
|
20240329,100200,648656250,15130,15110,15130,15110,32
|
|
20240329,100100,648172360,15120,15110,15130,15110,1006
|
|
20240329,100000,632962590,15100,15110,15110,15100,314
|
|
20240329,095900,628218110,15100,15110,15120,15100,156
|
|
20240329,095800,625860950,15110,15120,15120,15110,75
|
|
20240329,095700,624727050,15110,15110,15110,15110,96
|
|
20240329,095600,623276490,15110,15120,15120,15100,1096
|
|
20240329,095500,606716020,15120,15120,15120,15110,47
|
|
20240329,095400,606005560,15120,15100,15120,15100,2213
|
|
20240329,095300,572554220,15100,15100,15100,15090,345
|
|
20240329,095200,567344730,15100,15100,15100,15100,62
|
|
20240329,095100,566408530,15100,15110,15110,15090,598
|
|
20240329,095000,557380220,15110,15110,15110,15110,29
|
|
20240329,094900,556942030,15110,15110,15110,15100,11
|
|
20240329,094800,556775900,15100,15100,15100,15100,85
|
|
20240329,094700,555492400,15100,15100,15110,15100,75
|
|
20240329,094600,554359880,15110,15100,15110,15100,102
|
|
20240329,094500,552818840,15100,15110,15110,15100,106
|
|
20240329,094400,551217190,15110,15120,15120,15110,1157
|
|
20240329,094300,533732900,15110,15110,15120,15110,33
|
|
20240329,094200,533234080,15120,15120,15120,15120,6
|
|
20240329,094100,533143360,15120,15120,15120,15110,31
|
|
20240329,094000,532674690,15120,15110,15120,15110,47
|
|
20240329,093900,531964390,15110,15120,15120,15110,33
|
|
20240329,093800,531465740,15120,15120,15120,15120,108
|
|
20240329,093700,529832780,15090,15120,15120,15080,5401
|
|
20240329,093600,448311880,15130,15120,15130,15120,12
|
|
20240329,093500,448130340,15120,15120,15140,15120,534
|
|
20240329,093400,440055990,15140,15120,15140,15120,242
|
|
20240329,093300,436395490,15120,15120,15120,15110,254
|
|
20240329,093200,432555020,15120,15120,15120,15120,185
|
|
20240329,093100,429757820,15120,15110,15120,15110,662
|
|
20240329,093000,419751670,15120,15120,15120,15110,190
|
|
20240329,092900,416880580,15130,15120,15130,15120,45
|
|
20240329,092800,416199920,15120,15120,15140,15120,538
|
|
20240329,092700,408065240,15120,15110,15120,15110,111
|
|
20240329,092600,406387930,15120,15120,15130,15120,152
|
|
20240329,092500,404089270,15130,15110,15130,15100,3345
|
|
20240329,092400,353571410,15140,15110,15140,15110,20
|
|
20240329,092300,353268910,15110,15120,15130,15100,2059
|
|
20240329,092200,322152580,15130,15150,15150,15130,935
|
|
20240329,092100,308004730,15140,15160,15160,15140,1325
|
|
20240329,092000,287935430,15160,15160,15160,15160,1050
|
|
20240329,091900,272017430,15160,15160,15180,15160,55
|
|
20240329,091800,271183360,15160,15150,15180,15130,2317
|
|
20240329,091700,236068090,15150,15150,15160,15140,224
|
|
20240329,091600,232674090,15150,15180,15180,15150,41
|
|
20240329,091500,232052850,15180,15180,15180,15140,77
|
|
20240329,091400,230886790,15140,15160,15160,15140,109
|
|
20240329,091300,229236330,15140,15140,15140,15140,10
|
|
20240329,091200,229084930,15140,15140,15140,15130,592
|
|
20240329,091100,220126430,15130,15130,15130,15130,0
|
|
20240329,091000,220126430,15130,15120,15210,15120,760
|
|
20240329,090900,208632160,15130,15120,15130,15120,822
|
|
20240329,090800,196199310,15130,15210,15210,15130,1379
|
|
20240329,090700,175331420,15210,15130,15210,15130,1051
|
|
20240329,090600,159421410,15140,15210,15210,15140,712
|
|
20240329,090500,148641570,15210,15160,15210,15140,1127
|
|
20240329,090400,131565850,15160,15170,15230,15160,392
|
|
20240329,090300,125614530,15170,15230,15230,15140,1211
|
|
20240329,090200,107263090,15150,15130,15150,15130,2840
|
|
20240329,090100,64265650,15130,15150,15150,15130,1029
|
|
20240329,090000,48688620,15140,15230,15230,15140,3203
|