662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,195900,1567312890,15130,15130,15130,15130,908
|
|
20240325,195800,1567312890,15130,15130,15130,15130,0
|
|
20240325,195700,1567312890,15130,15130,15130,15130,0
|
|
20240325,195600,1567312890,15130,15130,15130,15130,0
|
|
20240325,195500,1567312890,15130,15130,15130,15130,0
|
|
20240325,195400,1567312890,15130,15130,15130,15130,0
|
|
20240325,195300,1567312890,15130,15130,15130,15130,0
|
|
20240325,195200,1567312890,15130,15130,15130,15130,0
|
|
20240325,195100,1567312890,15130,15130,15130,15130,0
|
|
20240325,195000,1567312890,15130,15130,15130,15130,0
|
|
20240325,194900,1567312890,15130,15130,15130,15130,0
|
|
20240325,194800,1567312890,15130,15130,15130,15130,0
|
|
20240325,194700,1567312890,15130,15130,15130,15130,0
|
|
20240325,194600,1567312890,15130,15130,15130,15130,0
|
|
20240325,194500,1567312890,15130,15130,15130,15130,0
|
|
20240325,194400,1567312890,15130,15130,15130,15130,0
|
|
20240325,194300,1567312890,15130,15130,15130,15130,0
|
|
20240325,194200,1567312890,15130,15130,15130,15130,0
|
|
20240325,194100,1567312890,15130,15130,15130,15130,0
|
|
20240325,194000,1567312890,15130,15130,15130,15130,0
|
|
20240325,193900,1567312890,15130,15130,15130,15130,0
|
|
20240325,193800,1567312890,15130,15130,15130,15130,0
|
|
20240325,193700,1567312890,15130,15130,15130,15130,0
|
|
20240325,193600,1567312890,15130,15130,15130,15130,0
|
|
20240325,193500,1567312890,15130,15130,15130,15130,0
|
|
20240325,193400,1567312890,15130,15130,15130,15130,0
|
|
20240325,193300,1567312890,15130,15130,15130,15130,0
|
|
20240325,193200,1567312890,15130,15130,15130,15130,0
|
|
20240325,193100,1567312890,15130,15130,15130,15130,0
|
|
20240325,193000,1567312890,15130,15130,15130,15130,0
|
|
20240325,192900,1567312890,15130,15130,15130,15130,908
|
|
20240325,192800,1567312890,15130,15130,15130,15130,0
|
|
20240325,192700,1567312890,15130,15130,15130,15130,0
|
|
20240325,192600,1567312890,15130,15130,15130,15130,0
|
|
20240325,192500,1567312890,15130,15130,15130,15130,0
|
|
20240325,192400,1567312890,15130,15130,15130,15130,0
|
|
20240325,192300,1567312890,15130,15130,15130,15130,0
|
|
20240325,192200,1567312890,15130,15130,15130,15130,0
|
|
20240325,192100,1567312890,15130,15130,15130,15130,0
|
|
20240325,192000,1567312890,15130,15130,15130,15130,0
|
|
20240325,191900,1567312890,15130,15130,15130,15130,0
|
|
20240325,191800,1567312890,15130,15130,15130,15130,0
|
|
20240325,191700,1567312890,15130,15130,15130,15130,0
|
|
20240325,191600,1567312890,15130,15130,15130,15130,0
|
|
20240325,191500,1567312890,15130,15130,15130,15130,0
|
|
20240325,191400,1567312890,15130,15130,15130,15130,0
|
|
20240325,191300,1567312890,15130,15130,15130,15130,0
|
|
20240325,191200,1567312890,15130,15130,15130,15130,0
|
|
20240325,191100,1567312890,15130,15130,15130,15130,0
|
|
20240325,191000,1567312890,15130,15130,15130,15130,0
|
|
20240325,190900,1567312890,15130,15130,15130,15130,0
|
|
20240325,190800,1567312890,15130,15130,15130,15130,0
|
|
20240325,190700,1567312890,15130,15130,15130,15130,0
|
|
20240325,190600,1567312890,15130,15130,15130,15130,0
|
|
20240325,190500,1567312890,15130,15130,15130,15130,0
|
|
20240325,190400,1567312890,15130,15130,15130,15130,0
|
|
20240325,190300,1567312890,15130,15130,15130,15130,0
|
|
20240325,190200,1567312890,15130,15130,15130,15130,0
|
|
20240325,190100,1567312890,15130,15130,15130,15130,0
|
|
20240325,190000,1567312890,15130,15130,15130,15130,0
|
|
20240325,185900,1567312890,15130,15130,15130,15130,908
|
|
20240325,185800,1567312890,15130,15130,15130,15130,0
|
|
20240325,185700,1567312890,15130,15130,15130,15130,0
|
|
20240325,185600,1567312890,15130,15130,15130,15130,0
|
|
20240325,185500,1567312890,15130,15130,15130,15130,0
|
|
20240325,185400,1567312890,15130,15130,15130,15130,0
|
|
20240325,185300,1567312890,15130,15130,15130,15130,0
|
|
20240325,185200,1567312890,15130,15130,15130,15130,0
|
|
20240325,185100,1567312890,15130,15130,15130,15130,0
|
|
20240325,185000,1567312890,15130,15130,15130,15130,0
|
|
20240325,184900,1567312890,15130,15130,15130,15130,0
|
|
20240325,184800,1567312890,15130,15130,15130,15130,0
|
|
20240325,184700,1567312890,15130,15130,15130,15130,0
|
|
20240325,184600,1567312890,15130,15130,15130,15130,0
|
|
20240325,184500,1567312890,15130,15130,15130,15130,0
|
|
20240325,184400,1567312890,15130,15130,15130,15130,0
|
|
20240325,184300,1567312890,15130,15130,15130,15130,0
|
|
20240325,184200,1567312890,15130,15130,15130,15130,0
|
|
20240325,184100,1567312890,15130,15130,15130,15130,0
|
|
20240325,184000,1567312890,15130,15130,15130,15130,0
|
|
20240325,183900,1567312890,15130,15130,15130,15130,0
|
|
20240325,183800,1567312890,15130,15130,15130,15130,0
|
|
20240325,183700,1567312890,15130,15130,15130,15130,0
|
|
20240325,183600,1567312890,15130,15130,15130,15130,0
|
|
20240325,183500,1567312890,15130,15130,15130,15130,0
|
|
20240325,183400,1567312890,15130,15130,15130,15130,0
|
|
20240325,183300,1567312890,15130,15130,15130,15130,0
|
|
20240325,183200,1567312890,15130,15130,15130,15130,0
|
|
20240325,183100,1567312890,15130,15130,15130,15130,0
|
|
20240325,183000,1567312890,15130,15130,15130,15130,0
|
|
20240325,182900,1567312890,15130,15130,15130,15130,908
|
|
20240325,182800,1567312890,15130,15130,15130,15130,0
|
|
20240325,182700,1567312890,15130,15130,15130,15130,0
|
|
20240325,182600,1567312890,15130,15130,15130,15130,0
|
|
20240325,182500,1567312890,15130,15130,15130,15130,0
|
|
20240325,182400,1567312890,15130,15130,15130,15130,0
|
|
20240325,182300,1567312890,15130,15130,15130,15130,0
|
|
20240325,182200,1567312890,15130,15130,15130,15130,0
|
|
20240325,182100,1567312890,15130,15130,15130,15130,0
|
|
20240325,182000,1567312890,15130,15130,15130,15130,0
|
|
20240325,181900,1567312890,15130,15130,15130,15130,0
|
|
20240325,181800,1567312890,15130,15130,15130,15130,0
|
|
20240325,181700,1567312890,15130,15130,15130,15130,0
|
|
20240325,181600,1567312890,15130,15130,15130,15130,0
|
|
20240325,181500,1567312890,15130,15130,15130,15130,0
|
|
20240325,181400,1567312890,15130,15130,15130,15130,0
|
|
20240325,181300,1567312890,15130,15130,15130,15130,0
|
|
20240325,181200,1567312890,15130,15130,15130,15130,0
|
|
20240325,181100,1567312890,15130,15130,15130,15130,0
|
|
20240325,181000,1567312890,15130,15130,15130,15130,0
|
|
20240325,180900,1567312890,15130,15130,15130,15130,0
|
|
20240325,180800,1567312890,15130,15130,15130,15130,0
|
|
20240325,180700,1567312890,15130,15130,15130,15130,0
|
|
20240325,180600,1567312890,15130,15130,15130,15130,0
|
|
20240325,180500,1567312890,15130,15130,15130,15130,0
|
|
20240325,180400,1567312890,15130,15130,15130,15130,0
|
|
20240325,180300,1567312890,15130,15130,15130,15130,0
|
|
20240325,180200,1567312890,15130,15130,15130,15130,0
|
|
20240325,180100,1567312890,15130,15130,15130,15130,0
|
|
20240325,180000,1567312890,15130,15130,15130,15130,0
|
|
20240325,175900,1567312890,15130,15130,15130,15130,908
|
|
20240325,175800,1567312890,15130,15130,15130,15130,0
|
|
20240325,175700,1567312890,15130,15130,15130,15130,0
|
|
20240325,175600,1567312890,15130,15130,15130,15130,0
|
|
20240325,175500,1567312890,15130,15130,15130,15130,0
|
|
20240325,175400,1567312890,15130,15130,15130,15130,0
|
|
20240325,175300,1567312890,15130,15130,15130,15130,0
|
|
20240325,175200,1567312890,15130,15130,15130,15130,0
|
|
20240325,175100,1567312890,15130,15130,15130,15130,0
|
|
20240325,175000,1567312890,15130,15130,15130,15130,0
|
|
20240325,174900,1567312890,15130,15130,15130,15130,0
|
|
20240325,174800,1567312890,15130,15130,15130,15130,0
|
|
20240325,174700,1567312890,15130,15130,15130,15130,0
|
|
20240325,174600,1567312890,15130,15130,15130,15130,0
|
|
20240325,174500,1567312890,15130,15130,15130,15130,0
|
|
20240325,174400,1567312890,15130,15130,15130,15130,0
|
|
20240325,174300,1567312890,15130,15130,15130,15130,0
|
|
20240325,174200,1567312890,15130,15130,15130,15130,0
|
|
20240325,174100,1567312890,15130,15130,15130,15130,0
|
|
20240325,174000,1567312890,15130,15130,15130,15130,0
|
|
20240325,173900,1567312890,15130,15130,15130,15130,0
|
|
20240325,173800,1567312890,15130,15130,15130,15130,0
|
|
20240325,173700,1567312890,15130,15130,15130,15130,0
|
|
20240325,173600,1567312890,15130,15130,15130,15130,0
|
|
20240325,173500,1567312890,15130,15130,15130,15130,0
|
|
20240325,173400,1567312890,15130,15130,15130,15130,0
|
|
20240325,173300,1567312890,15130,15130,15130,15130,0
|
|
20240325,173200,1567312890,15130,15130,15130,15130,0
|
|
20240325,173100,1567312890,15130,15130,15130,15130,0
|
|
20240325,173000,1567312890,15130,15130,15130,15130,0
|
|
20240325,172900,1567312890,15130,15130,15130,15130,908
|
|
20240325,172800,1567312890,15130,15130,15130,15130,0
|
|
20240325,172700,1567312890,15130,15130,15130,15130,0
|
|
20240325,172600,1567312890,15130,15130,15130,15130,0
|
|
20240325,172500,1567312890,15130,15130,15130,15130,0
|
|
20240325,172400,1567312890,15130,15130,15130,15130,0
|
|
20240325,172300,1567312890,15130,15130,15130,15130,0
|
|
20240325,172200,1567312890,15130,15130,15130,15130,0
|
|
20240325,172100,1567312890,15130,15130,15130,15130,0
|
|
20240325,172000,1567312890,15130,15130,15130,15130,0
|
|
20240325,171900,1567312890,15130,15130,15130,15130,0
|
|
20240325,171800,1567312890,15130,15130,15130,15130,0
|
|
20240325,171700,1567312890,15130,15130,15130,15130,0
|
|
20240325,171600,1567312890,15130,15130,15130,15130,0
|
|
20240325,171500,1567312890,15130,15130,15130,15130,0
|
|
20240325,171400,1567312890,15130,15130,15130,15130,0
|
|
20240325,171300,1567312890,15130,15130,15130,15130,0
|
|
20240325,171200,1567312890,15130,15130,15130,15130,0
|
|
20240325,171100,1567312890,15130,15130,15130,15130,0
|
|
20240325,171000,1567312890,15130,15130,15130,15130,0
|
|
20240325,170900,1567312890,15130,15130,15130,15130,0
|
|
20240325,170800,1567312890,15130,15130,15130,15130,0
|
|
20240325,170700,1567312890,15130,15130,15130,15130,0
|
|
20240325,170600,1567312890,15130,15130,15130,15130,0
|
|
20240325,170500,1567312890,15130,15130,15130,15130,0
|
|
20240325,170400,1567312890,15130,15130,15130,15130,0
|
|
20240325,170300,1567312890,15130,15130,15130,15130,0
|
|
20240325,170200,1567312890,15130,15130,15130,15130,0
|
|
20240325,170100,1567312890,15130,15130,15130,15130,0
|
|
20240325,170000,1567312890,15130,15130,15130,15130,0
|
|
20240325,165900,1567312890,15130,15130,15130,15130,908
|
|
20240325,165800,1567312890,15130,15130,15130,15130,0
|
|
20240325,165700,1567312890,15130,15130,15130,15130,0
|
|
20240325,165600,1567312890,15130,15130,15130,15130,0
|
|
20240325,165500,1567312890,15130,15130,15130,15130,0
|
|
20240325,165400,1567312890,15130,15130,15130,15130,0
|
|
20240325,165300,1567312890,15130,15130,15130,15130,0
|
|
20240325,165200,1567312890,15130,15130,15130,15130,0
|
|
20240325,165100,1567312890,15130,15130,15130,15130,0
|
|
20240325,165000,1567312890,15130,15130,15130,15130,0
|
|
20240325,164900,1567312890,15130,15130,15130,15130,0
|
|
20240325,164800,1567312890,15130,15130,15130,15130,0
|
|
20240325,164700,1567312890,15130,15130,15130,15130,0
|
|
20240325,164600,1567312890,15130,15130,15130,15130,0
|
|
20240325,164500,1567312890,15130,15130,15130,15130,0
|
|
20240325,164400,1567312890,15130,15130,15130,15130,0
|
|
20240325,164300,1567312890,15130,15130,15130,15130,0
|
|
20240325,164200,1567312890,15130,15130,15130,15130,0
|
|
20240325,164100,1567312890,15130,15130,15130,15130,0
|
|
20240325,164000,1567312890,15130,15130,15130,15130,0
|
|
20240325,163900,1567312890,15130,15130,15130,15130,0
|
|
20240325,163800,1567312890,15130,15130,15130,15130,0
|
|
20240325,163700,1567312890,15130,15130,15130,15130,0
|
|
20240325,163600,1567312890,15130,15130,15130,15130,0
|
|
20240325,163500,1567312890,15130,15130,15130,15130,0
|
|
20240325,163400,1567312890,15130,15130,15130,15130,0
|
|
20240325,163300,1567312890,15130,15130,15130,15130,0
|
|
20240325,163200,1567312890,15130,15130,15130,15130,0
|
|
20240325,163100,1567312890,15130,15130,15130,15130,0
|
|
20240325,163000,1567312890,15130,15130,15130,15130,0
|
|
20240325,162900,1567312890,15130,15130,15130,15130,908
|
|
20240325,162800,1567312890,15130,15130,15130,15130,0
|
|
20240325,162700,1567312890,15130,15130,15130,15130,0
|
|
20240325,162600,1567312890,15130,15130,15130,15130,0
|
|
20240325,162500,1567312890,15130,15130,15130,15130,0
|
|
20240325,162400,1567312890,15130,15130,15130,15130,0
|
|
20240325,162300,1567312890,15130,15130,15130,15130,0
|
|
20240325,162200,1567312890,15130,15130,15130,15130,0
|
|
20240325,162100,1567312890,15130,15130,15130,15130,0
|
|
20240325,162000,1567312890,15130,15130,15130,15130,0
|
|
20240325,161900,1567312890,15130,15130,15130,15130,0
|
|
20240325,161800,1567312890,15130,15130,15130,15130,0
|
|
20240325,161700,1567312890,15130,15130,15130,15130,0
|
|
20240325,161600,1567312890,15130,15130,15130,15130,0
|
|
20240325,161500,1567312890,15130,15130,15130,15130,0
|
|
20240325,161400,1567312890,15130,15130,15130,15130,0
|
|
20240325,161300,1567312890,15130,15130,15130,15130,0
|
|
20240325,161200,1567312890,15130,15130,15130,15130,0
|
|
20240325,161100,1567312890,15130,15130,15130,15130,0
|
|
20240325,161000,1567312890,15130,15130,15130,15130,0
|
|
20240325,160900,1567312890,15130,15130,15130,15130,0
|
|
20240325,160800,1567312890,15130,15130,15130,15130,0
|
|
20240325,160700,1567312890,15130,15130,15130,15130,0
|
|
20240325,160600,1567312890,15130,15130,15130,15130,0
|
|
20240325,160500,1567312890,15130,15130,15130,15130,0
|
|
20240325,160400,1567312890,15130,15130,15130,15130,0
|
|
20240325,160300,1567312890,15130,15130,15130,15130,0
|
|
20240325,160200,1567312890,15130,15130,15130,15130,0
|
|
20240325,160100,1567312890,15130,15130,15130,15130,0
|
|
20240325,160000,1567312890,15130,15130,15130,15130,0
|
|
20240325,155900,1567312890,15130,15130,15130,15130,908
|
|
20240325,155800,1567312890,15130,15130,15130,15130,0
|
|
20240325,155700,1567312890,15130,15130,15130,15130,0
|
|
20240325,155600,1567312890,15130,15130,15130,15130,0
|
|
20240325,155500,1567312890,15130,15130,15130,15130,0
|
|
20240325,155400,1567312890,15130,15130,15130,15130,0
|
|
20240325,155300,1567312890,15130,15130,15130,15130,0
|
|
20240325,155200,1567312890,15130,15130,15130,15130,0
|
|
20240325,155100,1567312890,15130,15130,15130,15130,0
|
|
20240325,155000,1567312890,15130,15130,15130,15130,0
|
|
20240325,154900,1567312890,15130,15130,15130,15130,0
|
|
20240325,154800,1567312890,15130,15130,15130,15130,0
|
|
20240325,154700,1567312890,15130,15130,15130,15130,0
|
|
20240325,154600,1567312890,15130,15130,15130,15130,0
|
|
20240325,154500,1567312890,15130,15130,15130,15130,0
|
|
20240325,154400,1567312890,15130,15130,15130,15130,0
|
|
20240325,154300,1567312890,15130,15130,15130,15130,0
|
|
20240325,154200,1567312890,15130,15130,15130,15130,0
|
|
20240325,154100,1567312890,15130,15130,15130,15130,0
|
|
20240325,154000,1567312890,15130,15130,15130,15130,0
|
|
20240325,153900,1567312890,15130,15130,15130,15130,0
|
|
20240325,153800,1567312890,15130,15130,15130,15130,0
|
|
20240325,153700,1567312890,15130,15130,15130,15130,0
|
|
20240325,153600,1567312890,15130,15130,15130,15130,0
|
|
20240325,153500,1567312890,15130,15130,15130,15130,0
|
|
20240325,153400,1567312890,15130,15130,15130,15130,0
|
|
20240325,153300,1567312890,15130,15130,15130,15130,0
|
|
20240325,153200,1567312890,15130,15130,15130,15130,0
|
|
20240325,153100,1567312890,15130,15130,15130,15130,0
|
|
20240325,153000,1567312890,15130,15130,15130,15130,908
|
|
20240325,152900,1553574850,15150,15150,15150,15150,0
|
|
20240325,152800,1553574850,15150,15150,15150,15150,0
|
|
20240325,152700,1553574850,15150,15150,15150,15150,0
|
|
20240325,152600,1553574850,15150,15150,15150,15150,0
|
|
20240325,152500,1553574850,15150,15150,15150,15150,0
|
|
20240325,152400,1553574850,15150,15150,15150,15150,0
|
|
20240325,152300,1553574850,15150,15150,15150,15150,0
|
|
20240325,152200,1553574850,15150,15150,15150,15150,0
|
|
20240325,152100,1553574850,15150,15150,15150,15150,0
|
|
20240325,152000,1553574850,15150,15150,15150,15150,0
|
|
20240325,151900,1553574850,15150,15130,15150,15120,226
|
|
20240325,151800,1550153730,15130,15120,15130,15110,137
|
|
20240325,151700,1548081450,15120,15120,15120,15120,8
|
|
20240325,151600,1547960490,15130,15130,15140,15120,61
|
|
20240325,151500,1547037390,15120,15130,15130,15120,347
|
|
20240325,151400,1541788340,15120,15130,15130,15120,198
|
|
20240325,151300,1538794020,15120,15120,15130,15120,92
|
|
20240325,151200,1537402140,15130,15130,15130,15120,143
|
|
20240325,151100,1535239620,15130,15120,15130,15120,48
|
|
20240325,151000,1534513470,15130,15130,15130,15120,323
|
|
20240325,150900,1529626540,15120,15120,15130,15120,44
|
|
20240325,150800,1528960910,15130,15130,15130,15120,129
|
|
20240325,150700,1527010050,15120,15120,15130,15120,49
|
|
20240325,150600,1526268760,15130,15130,15130,15120,66
|
|
20240325,150500,1525270310,15130,15120,15130,15120,46
|
|
20240325,150400,1524574440,15120,15110,15120,15100,153
|
|
20240325,150300,1522261460,15120,15110,15120,15100,36
|
|
20240325,150200,1521717220,15120,15100,15120,15100,41
|
|
20240325,150100,1521097470,15100,15130,15130,15100,46
|
|
20240325,150000,1520401810,15120,15120,15130,15120,57
|
|
20240325,145900,1519539570,15130,15100,15130,15100,119
|
|
20240325,145800,1517740190,15120,15120,15120,15100,39
|
|
20240325,145700,1517150700,15120,15120,15120,15100,41
|
|
20240325,145600,1516530870,15120,15100,15120,15090,62
|
|
20240325,145500,1515594290,15090,15080,15090,15070,74
|
|
20240325,145400,1514478070,15070,15070,15080,15070,41
|
|
20240325,145300,1513859850,15070,15080,15090,15070,39
|
|
20240325,145200,1513271620,15070,15070,15090,15050,28
|
|
20240325,145100,1512849420,15090,15070,15090,15070,36
|
|
20240325,145000,1512306230,15100,15120,15120,15100,133
|
|
20240325,144900,1510297570,15140,15120,15140,15100,66
|
|
20240325,144800,1509299000,15130,15130,15130,15100,93
|
|
20240325,144700,1507893710,15110,15130,15130,15110,51
|
|
20240325,144600,1507122190,15130,15120,15130,15100,50
|
|
20240325,144500,1506365850,15130,15140,15140,15130,115
|
|
20240325,144400,1504625550,15130,15140,15140,15130,44
|
|
20240325,144300,1503959500,15130,15100,15130,15100,37
|
|
20240325,144200,1503399740,15130,15120,15130,15100,41
|
|
20240325,144100,1502779520,15130,15130,15140,15130,61
|
|
20240325,144000,1501856370,15130,15100,15140,15100,39
|
|
20240325,143900,1501266270,15100,15100,15130,15100,88
|
|
20240325,143800,1499936500,15130,15100,15130,15100,35
|
|
20240325,143700,1499407000,15120,15120,15130,15110,70
|
|
20240325,143600,1498348020,15110,15110,15130,15100,204
|
|
20240325,143500,1495264540,15100,15100,15110,15090,751
|
|
20240325,143400,1483924450,15100,15080,15100,15060,4864
|
|
20240325,143300,1410480960,15060,15060,15100,15060,2681
|
|
20240325,143200,1370025790,15060,15080,15090,15060,297
|
|
20240325,143100,1365546980,15080,15080,15090,15080,73
|
|
20240325,143000,1364445800,15080,15090,15090,15080,45
|
|
20240325,142900,1363766830,15090,15080,15090,15080,228
|
|
20240325,142800,1360328250,15090,15080,15090,15080,40
|
|
20240325,142700,1359724700,15090,15090,15090,15080,1098
|
|
20240325,142600,1343156120,15090,15090,15090,15080,43
|
|
20240325,142500,1342507330,15080,15070,15090,15070,1521
|
|
20240325,142400,1319584530,15080,15070,15080,15060,146
|
|
20240325,142300,1317385380,15060,15060,15070,15060,77
|
|
20240325,142200,1316225590,15060,15060,15060,15060,34
|
|
20240325,142100,1315713550,15060,15060,15060,15060,35
|
|
20240325,142000,1315186450,15060,15070,15070,15060,37
|
|
20240325,141900,1314628880,15070,15070,15070,15070,41
|
|
20240325,141800,1314011010,15070,15070,15070,15070,35
|
|
20240325,141700,1313483560,15070,15070,15070,15070,34
|
|
20240325,141600,1312971180,15070,15070,15070,15060,65
|
|
20240325,141500,1311991930,15070,15070,15070,15070,51
|
|
20240325,141400,1311223360,15070,15060,15070,15060,75
|
|
20240325,141300,1310093380,15060,15070,15070,15060,40
|
|
20240325,141200,1309490630,15070,15070,15070,15070,35
|
|
20240325,141100,1308963180,15070,15070,15070,15070,35
|
|
20240325,141000,1308435730,15070,15070,15070,15070,34
|
|
20240325,140900,1307923350,15070,15060,15070,15060,36
|
|
20240325,140800,1307380950,15070,15070,15070,15070,34
|
|
20240325,140700,1306868570,15070,15060,15070,15050,49
|
|
20240325,140600,1306130690,15060,15050,15060,15050,35
|
|
20240325,140500,1305603600,15060,15060,15060,15060,53
|
|
20240325,140400,1304805420,15060,15060,15060,15060,38
|
|
20240325,140300,1304233140,15060,15060,15060,15060,34
|
|
20240325,140200,1303721100,15060,15060,15060,15050,36
|
|
20240325,140100,1303178950,15060,15070,15090,15050,2484
|
|
20240325,140000,1265735380,15040,15060,15070,15040,300
|
|
20240325,135900,1261215760,15060,15060,15060,15060,34
|
|
20240325,135800,1260703720,15060,15060,15060,15060,35
|
|
20240325,135700,1260176620,15060,15050,15060,15040,194
|
|
20240325,135600,1257256850,15060,15050,15060,15050,37
|
|
20240325,135500,1256699640,15060,15060,15060,15060,59
|
|
20240325,135400,1255811100,15060,15060,15060,15060,79
|
|
20240325,135300,1254621360,15050,15060,15060,15050,517
|
|
20240325,135200,1246840340,15060,15070,15070,15060,38
|
|
20240325,135100,1246267720,15070,15070,15080,15070,466
|
|
20240325,135000,1239244750,15070,15050,15070,15050,583
|
|
20240325,134900,1230464370,15050,15060,15070,15050,404
|
|
20240325,134800,1224376340,15060,15010,15060,15010,1355
|
|
20240325,134700,1203984760,15040,15040,15040,15010,104
|
|
20240325,134600,1202422210,15040,15040,15040,15040,35
|
|
20240325,134500,1201895810,15040,15040,15040,15040,53
|
|
20240325,134400,1201098690,15040,15040,15040,15040,35
|
|
20240325,134300,1200572290,15040,15030,15040,15030,35
|
|
20240325,134200,1200045910,15030,15030,15030,15030,34
|
|
20240325,134100,1199534890,15020,15010,15020,15010,53
|
|
20240325,134000,1198738840,15010,15010,15010,15010,51
|
|
20240325,133900,1197973330,15010,15010,15010,15010,6
|
|
20240325,133800,1197883270,15020,15020,15020,15020,0
|
|
20240325,133700,1197883270,15020,15020,15020,15020,52
|
|
20240325,133600,1197102230,14990,14990,14990,14990,4
|
|
20240325,133500,1197042270,14990,14990,14990,14990,2
|
|
20240325,133400,1197012290,14990,14990,14990,14990,0
|
|
20240325,133300,1197012290,14990,14990,14990,14990,6
|
|
20240325,133200,1196922350,15000,15000,15000,15000,97
|
|
20240325,133100,1195467350,15000,14990,15000,14990,1161
|
|
20240325,133000,1178059580,14990,14990,14990,14990,0
|
|
20240325,132900,1178059580,14990,14990,14990,14990,22
|
|
20240325,132800,1177729800,14980,14980,14980,14980,1196
|
|
20240325,132700,1159813720,14980,14980,14980,14980,1
|
|
20240325,132600,1159798740,15000,15020,15020,15000,6
|
|
20240325,132500,1159708720,15030,15030,15030,15030,0
|
|
20240325,132400,1159708720,15030,15030,15030,15030,10
|
|
20240325,132300,1159558420,15030,15030,15030,15030,50
|
|
20240325,132200,1158806920,15020,15030,15030,15020,768
|
|
20240325,132100,1147264080,15030,15030,15030,15030,200
|
|
20240325,132000,1144258080,15030,15030,15040,15030,1234
|
|
20240325,131900,1125710960,15030,15050,15050,15030,764
|
|
20240325,131800,1114227960,15030,15030,15030,15030,70
|
|
20240325,131700,1113175860,15030,15030,15030,15030,1
|
|
20240325,131600,1113160830,15020,15020,15050,15020,551
|
|
20240325,131500,1104868370,15030,15040,15040,15030,149
|
|
20240325,131400,1102628850,15070,15060,15070,15040,901
|
|
20240325,131300,1089069780,15040,15020,15040,15020,39
|
|
20240325,131200,1088483840,15020,15000,15020,15000,15
|
|
20240325,131100,1088258600,15000,14980,15000,14980,514
|
|
20240325,131000,1080554340,14980,14950,14980,14950,1411
|
|
20240325,130900,1059431280,14960,14950,14960,14950,23
|
|
20240325,130800,1059087210,14950,14950,14950,14950,429
|
|
20240325,130700,1052673660,14940,14940,14940,14940,47
|
|
20240325,130600,1051971480,14940,14940,14940,14940,9
|
|
20240325,130500,1051837020,14940,14940,14940,14940,1
|
|
20240325,130400,1051822080,14940,14940,14940,14940,4
|
|
20240325,130300,1051762320,14940,14940,14940,14940,8
|
|
20240325,130200,1051642800,14930,14930,14930,14930,0
|
|
20240325,130100,1051642800,14930,14930,14930,14930,10
|
|
20240325,130000,1051493500,14930,14930,14930,14930,8
|
|
20240325,125900,1051374060,14950,14930,14950,14930,670
|
|
20240325,125800,1041360150,14930,14930,14930,14930,3
|
|
20240325,125700,1041315360,14930,14930,14930,14930,6
|
|
20240325,125600,1041225780,14940,14920,14940,14920,215
|
|
20240325,125500,1038014110,14920,14920,14930,14920,130
|
|
20240325,125400,1036073250,14920,14910,14930,14910,414
|
|
20240325,125300,1029895960,14910,14960,14960,14910,9868
|
|
20240325,125200,882460460,14960,14960,14960,14960,6
|
|
20240325,125100,882370700,14960,14960,14960,14960,5
|
|
20240325,125000,882295900,14970,14960,14970,14960,135
|
|
20240325,124900,880275050,14960,14970,14970,14960,741
|
|
20240325,124800,869182460,14960,15000,15010,14960,6103
|
|
20240325,124700,777844750,14970,14990,15010,14970,1956
|
|
20240325,124600,748527700,15000,15040,15060,15000,3294
|
|
20240325,124500,699089350,15060,15020,15060,15020,35
|
|
20240325,124400,698562760,15020,15020,15020,15020,5
|
|
20240325,124300,698487660,15020,15020,15020,15020,4
|
|
20240325,124200,698427580,15060,15010,15070,15010,210
|
|
20240325,124100,695267790,15060,15000,15070,15000,557
|
|
20240325,124000,686884160,15020,15000,15020,15000,57
|
|
20240325,123900,686028720,15000,15010,15010,15000,8
|
|
20240325,123800,685908680,15010,15010,15010,15000,8
|
|
20240325,123700,685788650,15000,15000,15000,15000,211
|
|
20240325,123600,682623650,15000,15000,15010,15000,39
|
|
20240325,123500,682038310,15000,14990,15060,14990,316
|
|
20240325,123400,677287280,14990,15000,15000,14990,67
|
|
20240325,123300,676282320,14990,14990,14990,14990,3
|
|
20240325,123200,676237350,14990,14990,15000,14990,7
|
|
20240325,123100,676132410,15010,14990,15020,14990,1349
|
|
20240325,123000,655879700,14990,14980,14990,14980,61
|
|
20240325,122900,654965390,14980,14990,14990,14980,14
|
|
20240325,122800,654755570,14980,14980,14980,14970,16
|
|
20240325,122700,654515910,14980,14970,14980,14970,65
|
|
20240325,122600,653542380,14970,14970,14970,14970,11
|
|
20240325,122500,653377710,14970,14970,14980,14970,313
|
|
20240325,122400,648689370,14960,14960,14960,14960,7
|
|
20240325,122300,648584650,14960,14950,14960,14950,57
|
|
20240325,122200,647731970,14950,14950,14950,14950,35
|
|
20240325,122100,647208720,14950,14950,14950,14950,55
|
|
20240325,122000,646386470,14970,14970,14970,14970,89
|
|
20240325,121900,645054140,14970,14970,14970,14970,13
|
|
20240325,121800,644859530,14970,14970,14970,14970,57
|
|
20240325,121700,644006240,14970,14970,14970,14970,227
|
|
20240325,121600,640608050,14970,14970,14980,14970,106
|
|
20240325,121500,639020230,14970,14970,14980,14970,120
|
|
20240325,121400,637223170,14970,14970,14970,14970,98
|
|
20240325,121300,635756110,14970,14970,14970,14970,16
|
|
20240325,121200,635516590,14970,14970,14970,14970,15
|
|
20240325,121100,635292040,14970,15000,15010,14970,220
|
|
20240325,121000,631992170,15000,14940,15000,14940,4341
|
|
20240325,120900,566925450,14940,14940,14940,14940,54
|
|
20240325,120800,566118690,14940,14940,14940,14940,4
|
|
20240325,120700,566058930,14940,14940,14940,14940,14
|
|
20240325,120600,565849770,14940,14940,14940,14940,7
|
|
20240325,120500,565745190,14940,14940,14940,14940,3
|
|
20240325,120400,565700370,14940,14940,14940,14940,3
|
|
20240325,120300,565655550,14940,14930,14940,14930,223
|
|
20240325,120200,562324020,14930,14930,14930,14930,5
|
|
20240325,120100,562249370,14930,14930,14930,14930,10
|
|
20240325,120000,562100070,14930,14960,14960,14930,118
|
|
20240325,115900,560336520,14960,14950,14960,14940,49
|
|
20240325,115800,559604020,14940,14930,14950,14930,104
|
|
20240325,115700,558049890,14930,14930,14930,14930,3
|
|
20240325,115600,558005100,14930,14930,14930,14930,8
|
|
20240325,115500,557885660,14930,14930,14930,14930,7
|
|
20240325,115400,557781150,14930,14920,14930,14920,41
|
|
20240325,115300,557169050,14920,14920,14920,14920,4
|
|
20240325,115200,557109370,14920,14920,14920,14920,9
|
|
20240325,115100,556975090,14920,14910,14930,14910,399
|
|
20240325,115000,551020570,14910,14910,14910,14910,10
|
|
20240325,114900,550871470,14910,14910,14910,14910,2
|
|
20240325,114800,550841650,14920,14920,14920,14920,0
|
|
20240325,114700,550841650,14920,14910,14920,14910,101
|
|
20240325,114600,549334740,14910,14910,14910,14910,119
|
|
20240325,114500,547560450,14920,14920,14920,14920,20
|
|
20240325,114400,547262050,14930,14930,14930,14930,0
|
|
20240325,114300,547262050,14930,14930,14930,14930,0
|
|
20240325,114200,547262050,14930,14930,14930,14930,0
|
|
20240325,114100,547262050,14930,14930,14930,14930,0
|
|
20240325,114000,547262050,14930,14930,14930,14930,0
|
|
20240325,113900,547262050,14930,14930,14930,14930,0
|
|
20240325,113800,547262050,14930,14930,14930,14930,0
|
|
20240325,113700,547262050,14930,14930,14930,14930,6
|
|
20240325,113600,547172470,14930,14930,14930,14930,11
|
|
20240325,113500,547008240,14920,14910,14920,14910,314
|
|
20240325,113400,542323590,14910,14910,14910,14910,14
|
|
20240325,113300,542114850,14910,14910,14910,14910,0
|
|
20240325,113200,542114850,14910,14910,14910,14910,0
|
|
20240325,113100,542114850,14910,14900,14910,14900,441
|
|
20240325,113000,535539660,14910,14910,14910,14910,3
|
|
20240325,112900,535494930,14910,14910,14910,14910,315
|
|
20240325,112800,530798280,14910,14910,14910,14910,0
|
|
20240325,112700,530798280,14910,14910,14910,14910,263
|
|
20240325,112600,526876950,14900,14900,14900,14900,149
|
|
20240325,112500,524656850,14900,14900,14900,14900,0
|
|
20240325,112400,524656850,14900,14900,14900,14900,1
|
|
20240325,112300,524641950,14900,14900,14900,14900,13
|
|
20240325,112200,524448250,14900,14900,14900,14900,16
|
|
20240325,112100,524209850,14900,14900,14900,14900,4
|
|
20240325,112000,524150250,14900,14900,14900,14900,4
|
|
20240325,111900,524090650,14910,14900,14910,14900,284
|
|
20240325,111800,519856440,14910,14910,14910,14910,90
|
|
20240325,111700,518514540,14900,14900,14900,14900,2
|
|
20240325,111600,518484740,14900,14900,14900,14900,87
|
|
20240325,111500,517188440,14900,14900,14900,14900,0
|
|
20240325,111400,517188440,14900,14900,14900,14900,501
|
|
20240325,111300,509723540,14900,14900,14900,14900,1
|
|
20240325,111200,509708640,14900,14910,14910,14900,191
|
|
20240325,111100,506861080,14910,14910,14910,14910,4
|
|
20240325,111000,506801440,14910,14920,14920,14910,613
|
|
20240325,110900,497655500,14930,14930,14930,14930,0
|
|
20240325,110800,497655500,14930,14930,14930,14930,0
|
|
20240325,110700,497655500,14930,14930,14930,14930,0
|
|
20240325,110600,497655500,14930,14930,14930,14930,0
|
|
20240325,110500,497655500,14930,14930,14930,14930,0
|
|
20240325,110400,497655500,14930,14940,14940,14930,2263
|
|
20240325,110300,463867810,14930,14930,14930,14930,62
|
|
20240325,110200,462942150,14940,14940,14940,14940,0
|
|
20240325,110100,462942150,14940,14940,14940,14940,19
|
|
20240325,110000,462658290,14940,14950,14950,14940,44
|
|
20240325,105900,462000830,14960,14960,14960,14960,0
|
|
20240325,105800,462000830,14960,14960,14960,14960,0
|
|
20240325,105700,462000830,14960,14960,14960,14960,0
|
|
20240325,105600,462000830,14960,14960,14960,14960,0
|
|
20240325,105500,462000830,14960,14960,14960,14960,3
|
|
20240325,105400,461955950,14960,14970,14970,14960,95
|
|
20240325,105300,460534020,14960,14970,14970,14960,363
|
|
20240325,105200,455100020,14970,14970,14970,14970,28
|
|
20240325,105100,454680860,14970,14970,14970,14970,21
|
|
20240325,105000,454366490,14970,14970,14970,14970,50
|
|
20240325,104900,453617990,14970,14970,14970,14970,482
|
|
20240325,104800,446402450,14980,14980,14980,14980,0
|
|
20240325,104700,446402450,14980,14980,14980,14980,34
|
|
20240325,104600,445893130,14990,14990,14990,14990,43
|
|
20240325,104500,445248560,14980,14970,14980,14970,98
|
|
20240325,104400,443780540,14970,14970,14970,14970,22
|
|
20240325,104300,443451200,14970,14970,14970,14970,10
|
|
20240325,104200,443301500,14970,14990,14990,14970,83
|
|
20240325,104100,442057350,15000,15000,15000,15000,83
|
|
20240325,104000,440812350,15000,15000,15000,15000,61
|
|
20240325,103900,439897350,15000,15020,15020,15000,160
|
|
20240325,103800,437494750,15020,15010,15020,15000,245
|
|
20240325,103700,433816850,15000,15000,15000,14990,1146
|
|
20240325,103600,416626860,14990,15000,15000,14990,107
|
|
20240325,103500,415022090,15000,14960,15000,14960,1179
|
|
20240325,103400,397363440,14950,14950,14950,14950,1260
|
|
20240325,103300,378526440,14940,14950,14950,14940,146
|
|
20240325,103200,376344200,14950,14950,14950,14950,39
|
|
20240325,103100,375761150,14950,14950,14950,14940,139
|
|
20240325,103000,373683590,14940,14940,14940,14940,27
|
|
20240325,102900,373280210,14950,14940,14950,14940,28
|
|
20240325,102800,372861620,14950,14950,14950,14950,1
|
|
20240325,102700,372846670,14940,14950,14950,14940,67
|
|
20240325,102600,371845160,14940,14940,14940,14940,136
|
|
20240325,102500,369813320,14940,14940,14940,14930,148
|
|
20240325,102400,367602210,14920,14940,14940,14920,3
|
|
20240325,102300,367557410,14940,14930,14940,14930,185
|
|
20240325,102200,364794290,14930,14930,14930,14930,0
|
|
20240325,102100,364794290,14930,14930,14930,14930,80
|
|
20240325,102000,363599890,14930,14930,14930,14930,60
|
|
20240325,101900,362704090,14930,14920,14930,14920,29
|
|
20240325,101800,362271400,14920,14920,14930,14920,22
|
|
20240325,101700,361942960,14920,14930,14930,14920,21
|
|
20240325,101600,361629440,14920,14930,14930,14920,51
|
|
20240325,101500,360868020,14920,14920,14920,14920,0
|
|
20240325,101400,360868020,14920,14920,14920,14920,583
|
|
20240325,101300,352169660,14910,14900,14920,14900,575
|
|
20240325,101200,343594520,14900,14900,14900,14900,43
|
|
20240325,101100,342953820,14900,14900,14900,14900,13
|
|
20240325,101000,342760120,14910,14900,14910,14900,231
|
|
20240325,100900,339318210,14900,14900,14900,14900,6
|
|
20240325,100800,339228810,14900,14900,14910,14900,2503
|
|
20240325,100700,301909110,14900,14900,14900,14900,3
|
|
20240325,100600,301864410,14900,14900,14900,14900,92
|
|
20240325,100500,300493610,14900,14900,14900,14900,26
|
|
20240325,100400,300106210,14890,14890,14890,14890,23
|
|
20240325,100300,299763740,14890,14890,14900,14890,21
|
|
20240325,100200,299451040,14890,14900,14900,14890,14
|
|
20240325,100100,299242510,14900,14890,14900,14890,678
|
|
20240325,100000,289140590,14880,14880,14890,14880,223
|
|
20240325,095900,285820170,14880,14880,14880,14880,1
|
|
20240325,095800,285805290,14880,14880,14890,14880,1116
|
|
20240325,095700,269193440,14870,14870,14870,14860,118
|
|
20240325,095600,267438850,14860,14860,14860,14860,26
|
|
20240325,095500,267052490,14860,14860,14860,14860,10
|
|
20240325,095400,266903890,14860,14860,14860,14860,0
|
|
20240325,095300,266903890,14860,14860,14860,14860,68
|
|
20240325,095200,265893410,14850,14850,14850,14850,0
|
|
20240325,095100,265893410,14850,14850,14850,14850,4
|
|
20240325,095000,265834010,14850,14850,14850,14850,1
|
|
20240325,094900,265819160,14860,14850,14860,14850,56
|
|
20240325,094800,264987550,14840,14830,14840,14830,303
|
|
20240325,094700,260492650,14840,14840,14840,14840,1
|
|
20240325,094600,260477810,14830,14830,14830,14830,0
|
|
20240325,094500,260477810,14830,14830,14830,14830,413
|
|
20240325,094400,254353020,14830,14830,14830,14830,66
|
|
20240325,094300,253374240,14830,14830,14830,14830,23
|
|
20240325,094200,253033150,14840,14840,14840,14840,1
|
|
20240325,094100,253018310,14830,14830,14830,14830,260
|
|
20240325,094000,249162510,14830,14830,14830,14830,125
|
|
20240325,093900,247308760,14830,14830,14830,14830,45
|
|
20240325,093800,246641410,14830,14830,14840,14820,890
|
|
20240325,093700,233442810,14830,14830,14830,14830,30
|
|
20240325,093600,232997910,14830,14840,14840,14830,21
|
|
20240325,093500,232686470,14840,14830,14840,14830,71
|
|
20240325,093400,231633040,14830,14830,14830,14830,17
|
|
20240325,093300,231380930,14830,14850,14850,14830,993
|
|
20240325,093200,216638260,14850,14850,14850,14850,89
|
|
20240325,093100,215316610,14850,14850,14850,14850,5
|
|
20240325,093000,215242360,14850,14870,14870,14850,45
|
|
20240325,092900,214573310,14870,14870,14870,14870,1
|
|
20240325,092800,214558440,14880,14880,14880,14880,18
|
|
20240325,092700,214290600,14880,14870,14880,14860,483
|
|
20240325,092600,207104180,14870,14880,14880,14870,2
|
|
20240325,092500,207074430,14870,14870,14870,14870,32
|
|
20240325,092400,206598590,14860,14860,14860,14850,206
|
|
20240325,092300,203538840,14860,14860,14860,14860,28
|
|
20240325,092200,203122760,14860,14860,14860,14860,21
|
|
20240325,092100,202810700,14850,14850,14850,14850,17
|
|
20240325,092000,202558250,14850,14850,14850,14850,27
|
|
20240325,091900,202157300,14840,14840,14840,14830,1192
|
|
20240325,091800,184472950,14850,14880,14890,14850,2209
|
|
20240325,091700,151595020,14870,14870,14870,14860,311
|
|
20240325,091600,146971280,14870,14870,14870,14870,50
|
|
20240325,091500,146227780,14860,14850,14860,14850,9
|
|
20240325,091400,146094080,14850,14850,14850,14850,54
|
|
20240325,091300,145292180,14840,14850,14850,14840,50
|
|
20240325,091200,144549860,14840,14830,14840,14820,87
|
|
20240325,091100,143259170,14830,14830,14830,14830,30
|
|
20240325,091000,142814270,14820,14800,14820,14800,332
|
|
20240325,090900,137899230,14800,14850,14850,14800,3548
|
|
20240325,090800,85272260,14860,14860,14860,14860,1
|
|
20240325,090700,85257400,14860,14850,14860,14850,2
|
|
20240325,090600,85227690,14850,14880,14880,14850,581
|
|
20240325,090500,76582500,14850,14880,14890,14840,300
|
|
20240325,090400,72120480,14880,14810,14880,14800,192
|
|
20240325,090300,69271070,14800,14800,14800,14800,155
|
|
20240325,090200,66977070,14760,14760,14820,14750,2223
|
|
20240325,090100,34163120,14770,14760,14770,14760,100
|
|
20240325,090000,32686810,14750,14820,14820,14750,2179
|