633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,193000,8197628450,14360,14360,14360,14360,14941
|
|
20240304,192900,8197628450,14360,14360,14360,14360,0
|
|
20240304,192800,8197628450,14360,14360,14360,14360,0
|
|
20240304,192700,8197628450,14360,14360,14360,14360,0
|
|
20240304,192600,8197628450,14360,14360,14360,14360,0
|
|
20240304,192500,8197628450,14360,14360,14360,14360,0
|
|
20240304,192400,8197628450,14360,14360,14360,14360,0
|
|
20240304,192300,8197628450,14360,14360,14360,14360,0
|
|
20240304,192200,8197628450,14360,14360,14360,14360,0
|
|
20240304,192100,8197628450,14360,14360,14360,14360,0
|
|
20240304,192000,8197628450,14360,14360,14360,14360,0
|
|
20240304,191900,8197628450,14360,14360,14360,14360,0
|
|
20240304,191800,8197628450,14360,14360,14360,14360,0
|
|
20240304,191700,8197628450,14360,14360,14360,14360,0
|
|
20240304,191600,8197628450,14360,14360,14360,14360,0
|
|
20240304,191500,8197628450,14360,14360,14360,14360,0
|
|
20240304,191400,8197628450,14360,14360,14360,14360,0
|
|
20240304,191300,8197628450,14360,14360,14360,14360,0
|
|
20240304,191200,8197628450,14360,14360,14360,14360,0
|
|
20240304,191100,8197628450,14360,14360,14360,14360,0
|
|
20240304,191000,8197628450,14360,14360,14360,14360,0
|
|
20240304,190900,8197628450,14360,14360,14360,14360,0
|
|
20240304,190800,8197628450,14360,14360,14360,14360,0
|
|
20240304,190700,8197628450,14360,14360,14360,14360,0
|
|
20240304,190600,8197628450,14360,14360,14360,14360,0
|
|
20240304,190500,8197628450,14360,14360,14360,14360,0
|
|
20240304,190400,8197628450,14360,14360,14360,14360,0
|
|
20240304,190300,8197628450,14360,14360,14360,14360,0
|
|
20240304,190200,8197628450,14360,14360,14360,14360,0
|
|
20240304,190100,8197628450,14360,14360,14360,14360,0
|
|
20240304,190000,8197628450,14360,14360,14360,14360,14941
|
|
20240304,185900,8197628450,14360,14360,14360,14360,0
|
|
20240304,185800,8197628450,14360,14360,14360,14360,0
|
|
20240304,185700,8197628450,14360,14360,14360,14360,0
|
|
20240304,185600,8197628450,14360,14360,14360,14360,0
|
|
20240304,185500,8197628450,14360,14360,14360,14360,0
|
|
20240304,185400,8197628450,14360,14360,14360,14360,0
|
|
20240304,185300,8197628450,14360,14360,14360,14360,0
|
|
20240304,185200,8197628450,14360,14360,14360,14360,0
|
|
20240304,185100,8197628450,14360,14360,14360,14360,0
|
|
20240304,185000,8197628450,14360,14360,14360,14360,0
|
|
20240304,184900,8197628450,14360,14360,14360,14360,0
|
|
20240304,184800,8197628450,14360,14360,14360,14360,0
|
|
20240304,184700,8197628450,14360,14360,14360,14360,0
|
|
20240304,184600,8197628450,14360,14360,14360,14360,0
|
|
20240304,184500,8197628450,14360,14360,14360,14360,0
|
|
20240304,184400,8197628450,14360,14360,14360,14360,0
|
|
20240304,184300,8197628450,14360,14360,14360,14360,0
|
|
20240304,184200,8197628450,14360,14360,14360,14360,0
|
|
20240304,184100,8197628450,14360,14360,14360,14360,0
|
|
20240304,184000,8197628450,14360,14360,14360,14360,0
|
|
20240304,183900,8197628450,14360,14360,14360,14360,0
|
|
20240304,183800,8197628450,14360,14360,14360,14360,0
|
|
20240304,183700,8197628450,14360,14360,14360,14360,0
|
|
20240304,183600,8197628450,14360,14360,14360,14360,0
|
|
20240304,183500,8197628450,14360,14360,14360,14360,0
|
|
20240304,183400,8197628450,14360,14360,14360,14360,0
|
|
20240304,183300,8197628450,14360,14360,14360,14360,0
|
|
20240304,183200,8197628450,14360,14360,14360,14360,0
|
|
20240304,183100,8197628450,14360,14360,14360,14360,0
|
|
20240304,183000,8197628450,14360,14360,14360,14360,14941
|
|
20240304,182900,8197628450,14360,14360,14360,14360,0
|
|
20240304,182800,8197628450,14360,14360,14360,14360,0
|
|
20240304,182700,8197628450,14360,14360,14360,14360,0
|
|
20240304,182600,8197628450,14360,14360,14360,14360,0
|
|
20240304,182500,8197628450,14360,14360,14360,14360,0
|
|
20240304,182400,8197628450,14360,14360,14360,14360,0
|
|
20240304,182300,8197628450,14360,14360,14360,14360,0
|
|
20240304,182200,8197628450,14360,14360,14360,14360,0
|
|
20240304,182100,8197628450,14360,14360,14360,14360,0
|
|
20240304,182000,8197628450,14360,14360,14360,14360,0
|
|
20240304,181900,8197628450,14360,14360,14360,14360,0
|
|
20240304,181800,8197628450,14360,14360,14360,14360,0
|
|
20240304,181700,8197628450,14360,14360,14360,14360,0
|
|
20240304,181600,8197628450,14360,14360,14360,14360,0
|
|
20240304,181500,8197628450,14360,14360,14360,14360,0
|
|
20240304,181400,8197628450,14360,14360,14360,14360,0
|
|
20240304,181300,8197628450,14360,14360,14360,14360,0
|
|
20240304,181200,8197628450,14360,14360,14360,14360,0
|
|
20240304,181100,8197628450,14360,14360,14360,14360,0
|
|
20240304,181000,8197628450,14360,14360,14360,14360,0
|
|
20240304,180900,8197628450,14360,14360,14360,14360,0
|
|
20240304,180800,8197628450,14360,14360,14360,14360,0
|
|
20240304,180700,8197628450,14360,14360,14360,14360,0
|
|
20240304,180600,8197628450,14360,14360,14360,14360,0
|
|
20240304,180500,8197628450,14360,14360,14360,14360,0
|
|
20240304,180400,8197628450,14360,14360,14360,14360,0
|
|
20240304,180300,8197628450,14360,14360,14360,14360,0
|
|
20240304,180200,8197628450,14360,14360,14360,14360,0
|
|
20240304,180100,8197628450,14360,14360,14360,14360,0
|
|
20240304,180000,8197628450,14360,14360,14360,14360,14941
|
|
20240304,175900,8197628450,14360,14360,14360,14360,0
|
|
20240304,175800,8197628450,14360,14360,14360,14360,0
|
|
20240304,175700,8197628450,14360,14360,14360,14360,0
|
|
20240304,175600,8197628450,14360,14360,14360,14360,0
|
|
20240304,175500,8197628450,14360,14360,14360,14360,0
|
|
20240304,175400,8197628450,14360,14360,14360,14360,0
|
|
20240304,175300,8197628450,14360,14360,14360,14360,0
|
|
20240304,175200,8197628450,14360,14360,14360,14360,0
|
|
20240304,175100,8197628450,14360,14360,14360,14360,0
|
|
20240304,175000,8197628450,14360,14360,14360,14360,0
|
|
20240304,174900,8197628450,14360,14360,14360,14360,0
|
|
20240304,174800,8197628450,14360,14360,14360,14360,0
|
|
20240304,174700,8197628450,14360,14360,14360,14360,0
|
|
20240304,174600,8197628450,14360,14360,14360,14360,0
|
|
20240304,174500,8197628450,14360,14360,14360,14360,0
|
|
20240304,174400,8197628450,14360,14360,14360,14360,0
|
|
20240304,174300,8197628450,14360,14360,14360,14360,0
|
|
20240304,174200,8197628450,14360,14360,14360,14360,0
|
|
20240304,174100,8197628450,14360,14360,14360,14360,0
|
|
20240304,174000,8197628450,14360,14360,14360,14360,0
|
|
20240304,173900,8197628450,14360,14360,14360,14360,0
|
|
20240304,173800,8197628450,14360,14360,14360,14360,0
|
|
20240304,173700,8197628450,14360,14360,14360,14360,0
|
|
20240304,173600,8197628450,14360,14360,14360,14360,0
|
|
20240304,173500,8197628450,14360,14360,14360,14360,0
|
|
20240304,173400,8197628450,14360,14360,14360,14360,0
|
|
20240304,173300,8197628450,14360,14360,14360,14360,0
|
|
20240304,173200,8197628450,14360,14360,14360,14360,0
|
|
20240304,173100,8197628450,14360,14360,14360,14360,0
|
|
20240304,173000,8197628450,14360,14360,14360,14360,14941
|
|
20240304,172900,8197628450,14360,14360,14360,14360,0
|
|
20240304,172800,8197628450,14360,14360,14360,14360,0
|
|
20240304,172700,8197628450,14360,14360,14360,14360,0
|
|
20240304,172600,8197628450,14360,14360,14360,14360,0
|
|
20240304,172500,8197628450,14360,14360,14360,14360,0
|
|
20240304,172400,8197628450,14360,14360,14360,14360,0
|
|
20240304,172300,8197628450,14360,14360,14360,14360,0
|
|
20240304,172200,8197628450,14360,14360,14360,14360,0
|
|
20240304,172100,8197628450,14360,14360,14360,14360,0
|
|
20240304,172000,8197628450,14360,14360,14360,14360,0
|
|
20240304,171900,8197628450,14360,14360,14360,14360,0
|
|
20240304,171800,8197628450,14360,14360,14360,14360,0
|
|
20240304,171700,8197628450,14360,14360,14360,14360,0
|
|
20240304,171600,8197628450,14360,14360,14360,14360,0
|
|
20240304,171500,8197628450,14360,14360,14360,14360,0
|
|
20240304,171400,8197628450,14360,14360,14360,14360,0
|
|
20240304,171300,8197628450,14360,14360,14360,14360,0
|
|
20240304,171200,8197628450,14360,14360,14360,14360,0
|
|
20240304,171100,8197628450,14360,14360,14360,14360,0
|
|
20240304,171000,8197628450,14360,14360,14360,14360,0
|
|
20240304,170900,8197628450,14360,14360,14360,14360,0
|
|
20240304,170800,8197628450,14360,14360,14360,14360,0
|
|
20240304,170700,8197628450,14360,14360,14360,14360,0
|
|
20240304,170600,8197628450,14360,14360,14360,14360,0
|
|
20240304,170500,8197628450,14360,14360,14360,14360,0
|
|
20240304,170400,8197628450,14360,14360,14360,14360,0
|
|
20240304,170300,8197628450,14360,14360,14360,14360,0
|
|
20240304,170200,8197628450,14360,14360,14360,14360,0
|
|
20240304,170100,8197628450,14360,14360,14360,14360,0
|
|
20240304,170000,8197628450,14360,14360,14360,14360,14941
|
|
20240304,165900,8197628450,14360,14360,14360,14360,0
|
|
20240304,165800,8197628450,14360,14360,14360,14360,0
|
|
20240304,165700,8197628450,14360,14360,14360,14360,0
|
|
20240304,165600,8197628450,14360,14360,14360,14360,0
|
|
20240304,165500,8197628450,14360,14360,14360,14360,0
|
|
20240304,165400,8197628450,14360,14360,14360,14360,0
|
|
20240304,165300,8197628450,14360,14360,14360,14360,0
|
|
20240304,165200,8197628450,14360,14360,14360,14360,0
|
|
20240304,165100,8197628450,14360,14360,14360,14360,0
|
|
20240304,165000,8197628450,14360,14360,14360,14360,0
|
|
20240304,164900,8197628450,14360,14360,14360,14360,0
|
|
20240304,164800,8197628450,14360,14360,14360,14360,0
|
|
20240304,164700,8197628450,14360,14360,14360,14360,0
|
|
20240304,164600,8197628450,14360,14360,14360,14360,0
|
|
20240304,164500,8197628450,14360,14360,14360,14360,0
|
|
20240304,164400,8197628450,14360,14360,14360,14360,0
|
|
20240304,164300,8197628450,14360,14360,14360,14360,0
|
|
20240304,164200,8197628450,14360,14360,14360,14360,0
|
|
20240304,164100,8197628450,14360,14360,14360,14360,0
|
|
20240304,164000,8197628450,14360,14360,14360,14360,0
|
|
20240304,163900,8197628450,14360,14360,14360,14360,0
|
|
20240304,163800,8197628450,14360,14360,14360,14360,0
|
|
20240304,163700,8197628450,14360,14360,14360,14360,0
|
|
20240304,163600,8197628450,14360,14360,14360,14360,0
|
|
20240304,163500,8197628450,14360,14360,14360,14360,0
|
|
20240304,163400,8197628450,14360,14360,14360,14360,0
|
|
20240304,163300,8197628450,14360,14360,14360,14360,0
|
|
20240304,163200,8197628450,14360,14360,14360,14360,0
|
|
20240304,163100,8197628450,14360,14360,14360,14360,0
|
|
20240304,163000,8197628450,14360,14360,14360,14360,14941
|
|
20240304,162900,8197628450,14360,14360,14360,14360,0
|
|
20240304,162800,8197628450,14360,14360,14360,14360,0
|
|
20240304,162700,8197628450,14360,14360,14360,14360,0
|
|
20240304,162600,8197628450,14360,14360,14360,14360,0
|
|
20240304,162500,8197628450,14360,14360,14360,14360,0
|
|
20240304,162400,8197628450,14360,14360,14360,14360,0
|
|
20240304,162300,8197628450,14360,14360,14360,14360,0
|
|
20240304,162200,8197628450,14360,14360,14360,14360,0
|
|
20240304,162100,8197628450,14360,14360,14360,14360,0
|
|
20240304,162000,8197628450,14360,14360,14360,14360,0
|
|
20240304,161900,8197628450,14360,14360,14360,14360,0
|
|
20240304,161800,8197628450,14360,14360,14360,14360,0
|
|
20240304,161700,8197628450,14360,14360,14360,14360,0
|
|
20240304,161600,8197628450,14360,14360,14360,14360,0
|
|
20240304,161500,8197628450,14360,14360,14360,14360,0
|
|
20240304,161400,8197628450,14360,14360,14360,14360,0
|
|
20240304,161300,8197628450,14360,14360,14360,14360,0
|
|
20240304,161200,8197628450,14360,14360,14360,14360,0
|
|
20240304,161100,8197628450,14360,14360,14360,14360,0
|
|
20240304,161000,8197628450,14360,14360,14360,14360,0
|
|
20240304,160900,8197628450,14360,14360,14360,14360,0
|
|
20240304,160800,8197628450,14360,14360,14360,14360,0
|
|
20240304,160700,8197628450,14360,14360,14360,14360,0
|
|
20240304,160600,8197628450,14360,14360,14360,14360,0
|
|
20240304,160500,8197628450,14360,14360,14360,14360,0
|
|
20240304,160400,8197628450,14360,14360,14360,14360,0
|
|
20240304,160300,8197628450,14360,14360,14360,14360,0
|
|
20240304,160200,8197628450,14360,14360,14360,14360,0
|
|
20240304,160100,8197628450,14360,14360,14360,14360,0
|
|
20240304,160000,8197628450,14360,14360,14360,14360,14941
|
|
20240304,155900,8197628450,14360,14360,14360,14360,0
|
|
20240304,155800,8197628450,14360,14360,14360,14360,0
|
|
20240304,155700,8197628450,14360,14360,14360,14360,0
|
|
20240304,155600,8197628450,14360,14360,14360,14360,0
|
|
20240304,155500,8197628450,14360,14360,14360,14360,0
|
|
20240304,155400,8197628450,14360,14360,14360,14360,0
|
|
20240304,155300,8197628450,14360,14360,14360,14360,0
|
|
20240304,155200,8197628450,14360,14360,14360,14360,0
|
|
20240304,155100,8197628450,14360,14360,14360,14360,0
|
|
20240304,155000,8197628450,14360,14360,14360,14360,0
|
|
20240304,154900,8197628450,14360,14360,14360,14360,0
|
|
20240304,154800,8197628450,14360,14360,14360,14360,0
|
|
20240304,154700,8197628450,14360,14360,14360,14360,0
|
|
20240304,154600,8197628450,14360,14360,14360,14360,0
|
|
20240304,154500,8197628450,14360,14360,14360,14360,0
|
|
20240304,154400,8197628450,14360,14360,14360,14360,0
|
|
20240304,154300,8197628450,14360,14360,14360,14360,0
|
|
20240304,154200,8197628450,14360,14360,14360,14360,0
|
|
20240304,154100,8197628450,14360,14360,14360,14360,0
|
|
20240304,154000,8197628450,14360,14360,14360,14360,0
|
|
20240304,153900,8197628450,14360,14360,14360,14360,0
|
|
20240304,153800,8197628450,14360,14360,14360,14360,0
|
|
20240304,153700,8197628450,14360,14360,14360,14360,0
|
|
20240304,153600,8197628450,14360,14360,14360,14360,0
|
|
20240304,153500,8197628450,14360,14360,14360,14360,0
|
|
20240304,153400,8197628450,14360,14360,14360,14360,0
|
|
20240304,153300,8197628450,14360,14360,14360,14360,0
|
|
20240304,153200,8197628450,14360,14360,14360,14360,0
|
|
20240304,153100,8197628450,14360,14360,14360,14360,0
|
|
20240304,153000,8197628450,14360,14360,14360,14360,29882
|
|
20240304,152900,7983075690,14300,14300,14300,14300,0
|
|
20240304,152800,7983075690,14300,14300,14300,14300,0
|
|
20240304,152700,7983075690,14300,14300,14300,14300,0
|
|
20240304,152600,7983075690,14300,14300,14300,14300,0
|
|
20240304,152500,7983075690,14300,14300,14300,14300,0
|
|
20240304,152400,7983075690,14300,14300,14300,14300,0
|
|
20240304,152300,7983075690,14300,14300,14300,14300,0
|
|
20240304,152200,7983075690,14300,14300,14300,14300,0
|
|
20240304,152100,7983075690,14300,14300,14300,14300,0
|
|
20240304,152000,7983075690,14300,14300,14300,14300,0
|
|
20240304,151900,7983075690,14300,14320,14320,14300,2675
|
|
20240304,151800,7944810800,14320,14330,14330,14310,1262
|
|
20240304,151700,7926743500,14330,14310,14330,14310,1951
|
|
20240304,151600,7898815970,14320,14330,14330,14300,3248
|
|
20240304,151500,7852338580,14330,14330,14330,14300,1495
|
|
20240304,151400,7830947820,14330,14310,14330,14300,482
|
|
20240304,151300,7824052990,14330,14340,14340,14310,264
|
|
20240304,151200,7820268530,14300,14310,14330,14280,5622
|
|
20240304,151100,7739802550,14300,14330,14330,14300,2947
|
|
20240304,151000,7697642120,14330,14330,14340,14320,641
|
|
20240304,150900,7688457660,14300,14340,14350,14300,9586
|
|
20240304,150800,7551282470,14340,14340,14340,14340,183
|
|
20240304,150700,7548658250,14340,14340,14340,14330,239
|
|
20240304,150600,7545231960,14340,14330,14340,14330,726
|
|
20240304,150500,7534826480,14330,14350,14350,14330,382
|
|
20240304,150400,7529348070,14350,14350,14360,14350,709
|
|
20240304,150300,7519173340,14350,14330,14360,14330,1045
|
|
20240304,150200,7504195420,14370,14360,14370,14350,1575
|
|
20240304,150100,7481574290,14370,14340,14370,14330,2058
|
|
20240304,150000,7452042470,14330,14340,14340,14330,600
|
|
20240304,145900,7443442990,14340,14340,14340,14320,746
|
|
20240304,145800,7432755810,14340,14350,14350,14330,390
|
|
20240304,145700,7427162910,14350,14350,14360,14350,334
|
|
20240304,145600,7422368720,14350,14340,14350,14330,779
|
|
20240304,145500,7411194530,14330,14330,14330,14320,442
|
|
20240304,145400,7404862080,14340,14370,14370,14310,885
|
|
20240304,145300,7392182230,14370,14340,14370,14340,753
|
|
20240304,145200,7381379470,14340,14330,14340,14330,390
|
|
20240304,145100,7375787300,14340,14340,14360,14340,2088
|
|
20240304,145000,7345823850,14350,14340,14350,14340,192
|
|
20240304,144900,7343068850,14340,14330,14350,14330,1194
|
|
20240304,144800,7325954990,14320,14320,14330,14320,202
|
|
20240304,144700,7323061340,14330,14370,14370,14320,890
|
|
20240304,144600,7310304190,14370,14360,14370,14360,616
|
|
20240304,144500,7301458400,14350,14370,14370,14350,2021
|
|
20240304,144400,7272435980,14370,14370,14380,14360,626
|
|
20240304,144300,7263440370,14360,14370,14370,14360,304
|
|
20240304,144200,7259072740,14350,14380,14390,14350,1067
|
|
20240304,144100,7243731860,14370,14330,14370,14320,1753
|
|
20240304,144000,7218597900,14320,14310,14320,14300,2723
|
|
20240304,143900,7179639220,14310,14290,14310,14290,340
|
|
20240304,143800,7174777810,14300,14300,14310,14300,677
|
|
20240304,143700,7165096210,14310,14310,14310,14300,737
|
|
20240304,143600,7154555120,14310,14320,14320,14300,2110
|
|
20240304,143500,7124376000,14330,14280,14330,14280,1304
|
|
20240304,143400,7105722560,14270,14280,14280,14270,199
|
|
20240304,143300,7102882080,14300,14300,14310,14270,344
|
|
20240304,143200,7097967330,14310,14250,14310,14250,353
|
|
20240304,143100,7092922760,14280,14280,14290,14250,233
|
|
20240304,143000,7089596290,14280,14260,14280,14240,1835
|
|
20240304,142900,7063447460,14260,14250,14260,14230,293
|
|
20240304,142800,7059271050,14250,14250,14260,14250,74
|
|
20240304,142700,7058216540,14250,14270,14270,14190,1137
|
|
20240304,142600,7042060610,14210,14270,14270,14210,508
|
|
20240304,142500,7034840620,14280,14280,14280,14180,25519
|
|
20240304,142400,6671956810,14290,14310,14310,14280,2808
|
|
20240304,142300,6631833070,14310,14310,14310,14300,2404
|
|
20240304,142200,6597451310,14320,14340,14340,14310,2423
|
|
20240304,142100,6562757760,14340,14350,14350,14330,303
|
|
20240304,142000,6558413130,14350,14360,14360,14350,255
|
|
20240304,141900,6554753860,14350,14370,14380,14350,416
|
|
20240304,141800,6548774650,14370,14340,14370,14330,683
|
|
20240304,141700,6538978870,14330,14340,14350,14330,327
|
|
20240304,141600,6534291510,14340,14350,14350,14340,1235
|
|
20240304,141500,6516572940,14350,14350,14350,14350,477
|
|
20240304,141400,6509727990,14340,14360,14370,14340,4410
|
|
20240304,141300,6446436480,14370,14400,14400,14370,820
|
|
20240304,141200,6434651240,14400,14390,14400,14380,963
|
|
20240304,141100,6420803090,14400,14390,14400,14390,876
|
|
20240304,141000,6408194330,14400,14400,14400,14400,121
|
|
20240304,140900,6406451930,14390,14390,14390,14390,155
|
|
20240304,140800,6404221480,14380,14390,14390,14380,1039
|
|
20240304,140700,6389273370,14390,14400,14400,14390,115
|
|
20240304,140600,6387618510,14400,14430,14430,14400,603
|
|
20240304,140500,6378921340,14430,14400,14430,14400,293
|
|
20240304,140400,6374698510,14400,14400,14400,14400,12
|
|
20240304,140300,6374525710,14410,14400,14410,14380,721
|
|
20240304,140200,6364151300,14400,14410,14410,14400,623
|
|
20240304,140100,6355178870,14400,14400,14400,14400,107
|
|
20240304,140000,6353638070,14400,14410,14420,14390,832
|
|
20240304,135900,6341649040,14390,14390,14400,14390,863
|
|
20240304,135800,6329225870,14400,14400,14400,14390,131
|
|
20240304,135700,6327340610,14400,14390,14400,14390,1913
|
|
20240304,135600,6299794410,14390,14390,14400,14390,381
|
|
20240304,135500,6294311810,14400,14380,14400,14380,464
|
|
20240304,135400,6287636540,14390,14390,14390,14380,641
|
|
20240304,135300,6278416560,14390,14390,14390,14390,82
|
|
20240304,135200,6277236580,14390,14390,14390,14390,500
|
|
20240304,135100,6270041580,14390,14370,14390,14360,485
|
|
20240304,135000,6263070350,14370,14360,14370,14360,883
|
|
20240304,134900,6250384530,14370,14370,14370,14360,73
|
|
20240304,134800,6249336020,14360,14360,14360,14360,102
|
|
20240304,134700,6247871300,14340,14360,14360,14340,136
|
|
20240304,134600,6245920570,14360,14350,14360,14320,1287
|
|
20240304,134500,6227448150,14330,14320,14340,14300,2212
|
|
20240304,134400,6195744660,14320,14320,14330,14290,1575
|
|
20240304,134300,6173219510,14320,14350,14350,14300,7787
|
|
20240304,134200,6061758420,14340,14380,14380,14340,517
|
|
20240304,134100,6054343190,14380,14370,14380,14350,435
|
|
20240304,134000,6048100560,14360,14380,14380,14350,2077
|
|
20240304,133900,6018288260,14380,14370,14380,14350,1732
|
|
20240304,133800,5993408110,14380,14380,14380,14360,389
|
|
20240304,133700,5987819150,14380,14380,14380,14370,456
|
|
20240304,133600,5981266230,14380,14380,14380,14380,381
|
|
20240304,133500,5975787450,14380,14380,14380,14380,299
|
|
20240304,133400,5971487830,14390,14410,14410,14390,1158
|
|
20240304,133300,5954812520,14410,14410,14410,14400,1431
|
|
20240304,133200,5934197930,14410,14410,14410,14410,59
|
|
20240304,133100,5933347740,14410,14400,14410,14380,1236
|
|
20240304,133000,5915547300,14390,14370,14390,14370,685
|
|
20240304,132900,5905694670,14370,14380,14380,14370,1754
|
|
20240304,132800,5880481410,14380,14390,14390,14380,386
|
|
20240304,132700,5874930340,14390,14390,14400,14390,140
|
|
20240304,132600,5872915730,14390,14390,14390,14390,75
|
|
20240304,132500,5871836480,14390,14370,14390,14370,2726
|
|
20240304,132400,5832633980,14360,14370,14370,14360,143
|
|
20240304,132300,5830580340,14370,14380,14380,14350,1535
|
|
20240304,132200,5808527110,14380,14390,14390,14380,1456
|
|
20240304,132100,5787581250,14400,14380,14400,14380,575
|
|
20240304,132000,5779309400,14390,14390,14390,14390,143
|
|
20240304,131900,5777251630,14400,14400,14400,14400,155
|
|
20240304,131800,5775019630,14370,14400,14400,14370,112
|
|
20240304,131700,5773408210,14400,14390,14400,14390,449
|
|
20240304,131600,5766943710,14410,14410,14410,14400,62
|
|
20240304,131500,5766050670,14410,14440,14440,14410,224
|
|
20240304,131400,5762820790,14420,14390,14420,14390,1312
|
|
20240304,131300,5743912250,14390,14390,14390,14390,101
|
|
20240304,131200,5742458860,14380,14410,14410,14380,596
|
|
20240304,131100,5733881420,14410,14400,14410,14400,137
|
|
20240304,131000,5731908440,14410,14400,14410,14400,61
|
|
20240304,130900,5731029440,14400,14400,14400,14400,57
|
|
20240304,130800,5730208640,14390,14390,14390,14390,0
|
|
20240304,130700,5730208640,14390,14360,14390,14360,1135
|
|
20240304,130600,5713884440,14370,14360,14370,14360,74
|
|
20240304,130500,5712821700,14360,14360,14370,14350,638
|
|
20240304,130400,5703663900,14350,14360,14360,14350,10
|
|
20240304,130300,5703520340,14350,14350,14360,14350,1512
|
|
20240304,130200,5681819970,14350,14370,14380,14340,3340
|
|
20240304,130100,5633872720,14380,14380,14380,14370,320
|
|
20240304,130000,5629273410,14370,14370,14390,14370,235
|
|
20240304,125900,5625895020,14390,14390,14390,14370,589
|
|
20240304,125800,5617426330,14380,14410,14410,14380,222
|
|
20240304,125700,5614233340,14380,14420,14420,14370,4642
|
|
20240304,125600,5547387100,14420,14420,14430,14410,843
|
|
20240304,125500,5535227510,14420,14420,14420,14410,829
|
|
20240304,125400,5523278640,14420,14420,14420,14410,771
|
|
20240304,125300,5512161160,14420,14450,14450,14410,2634
|
|
20240304,125200,5474158820,14440,14450,14450,14440,300
|
|
20240304,125100,5469826530,14450,14470,14470,14450,831
|
|
20240304,125000,5457810210,14470,14470,14470,14470,379
|
|
20240304,124900,5452326080,14460,14470,14470,14460,53
|
|
20240304,124800,5451559270,14470,14470,14480,14450,141
|
|
20240304,124700,5449520720,14450,14450,14460,14450,792
|
|
20240304,124600,5438069550,14450,14460,14480,14440,529
|
|
20240304,124500,5430428080,14470,14470,14470,14440,2146
|
|
20240304,124400,5399387200,14470,14470,14470,14460,1407
|
|
20240304,124300,5379029250,14460,14480,14480,14460,747
|
|
20240304,124200,5368225810,14480,14490,14490,14470,125
|
|
20240304,124100,5366415380,14490,14480,14490,14480,253
|
|
20240304,124000,5362751930,14480,14530,14530,14480,1239
|
|
20240304,123900,5344789160,14550,14450,14580,14450,13462
|
|
20240304,123800,5149603220,14450,14430,14460,14430,1672
|
|
20240304,123700,5125443090,14430,14420,14430,14400,1793
|
|
20240304,123600,5099586260,14400,14420,14420,14400,1221
|
|
20240304,123500,5081989820,14420,14410,14420,14410,314
|
|
20240304,123400,5077464410,14410,14410,14410,14410,1207
|
|
20240304,123300,5060071540,14410,14410,14410,14410,103
|
|
20240304,123200,5058587310,14420,14420,14430,14420,258
|
|
20240304,123100,5054866260,14420,14400,14420,14380,1847
|
|
20240304,123000,5028269100,14400,14410,14420,14390,681
|
|
20240304,122900,5018466990,14420,14410,14420,14400,844
|
|
20240304,122800,5006296950,14410,14400,14410,14400,602
|
|
20240304,122700,4997627430,14400,14390,14400,14390,654
|
|
20240304,122600,4988210200,14390,14390,14390,14370,1123
|
|
20240304,122500,4972065770,14390,14390,14390,14390,629
|
|
20240304,122400,4963014460,14390,14380,14410,14380,546
|
|
20240304,122300,4955158540,14390,14390,14390,14390,532
|
|
20240304,122200,4947503060,14400,14400,14400,14390,320
|
|
20240304,122100,4942896250,14410,14400,14410,14400,417
|
|
20240304,122000,4936891180,14410,14410,14420,14410,50
|
|
20240304,121900,4936170670,14410,14400,14420,14400,564
|
|
20240304,121800,4928042220,14410,14410,14420,14410,2407
|
|
20240304,121700,4893353590,14410,14430,14430,14390,682
|
|
20240304,121600,4883532640,14430,14430,14430,14420,304
|
|
20240304,121500,4879147530,14430,14420,14430,14420,243
|
|
20240304,121400,4875641120,14420,14410,14440,14410,1802
|
|
20240304,121300,4849657810,14410,14420,14420,14400,614
|
|
20240304,121200,4840809980,14420,14410,14420,14400,411
|
|
20240304,121100,4834888070,14410,14420,14420,14410,693
|
|
20240304,121000,4824901390,14420,14400,14420,14390,787
|
|
20240304,120900,4813567550,14390,14400,14400,14390,61
|
|
20240304,120800,4812689480,14400,14400,14410,14400,691
|
|
20240304,120700,4802738800,14400,14400,14400,14400,185
|
|
20240304,120600,4800074800,14390,14390,14390,14390,232
|
|
20240304,120500,4796736320,14390,14390,14390,14390,205
|
|
20240304,120400,4793786370,14390,14380,14390,14380,362
|
|
20240304,120300,4788577380,14380,14380,14380,14380,134
|
|
20240304,120200,4786650460,14380,14370,14380,14370,126
|
|
20240304,120100,4784839690,14370,14370,14370,14370,77
|
|
20240304,120000,4783733200,14370,14360,14370,14360,119
|
|
20240304,115900,4782023180,14340,14370,14370,14340,238
|
|
20240304,115800,4778605920,14370,14370,14370,14370,8
|
|
20240304,115700,4778490960,14380,14330,14380,14330,617
|
|
20240304,115600,4769633200,14330,14350,14350,14330,571
|
|
20240304,115500,4761439750,14350,14350,14360,14350,161
|
|
20240304,115400,4759128390,14350,14360,14360,14310,2611
|
|
20240304,115300,4721747580,14360,14360,14360,14330,687
|
|
20240304,115200,4711891590,14330,14370,14370,14330,1023
|
|
20240304,115100,4697218480,14350,14360,14360,14350,451
|
|
20240304,115000,4690742520,14350,14380,14380,14350,15
|
|
20240304,114900,4690527110,14390,14360,14390,14360,1045
|
|
20240304,114800,4675510100,14360,14360,14360,14330,1142
|
|
20240304,114700,4659143210,14340,14370,14370,14340,31
|
|
20240304,114600,4658698350,14370,14350,14370,14340,2232
|
|
20240304,114500,4626647140,14350,14330,14350,14320,256
|
|
20240304,114400,4622980860,14320,14330,14350,14320,243
|
|
20240304,114300,4619496930,14340,14320,14340,14320,1751
|
|
20240304,114200,4594405250,14330,14340,14340,14310,1211
|
|
20240304,114100,4577048800,14340,14330,14340,14330,298
|
|
20240304,114000,4572777830,14320,14320,14330,14320,1386
|
|
20240304,113900,4552930290,14340,14320,14340,14320,512
|
|
20240304,113800,4545593320,14330,14350,14350,14320,2828
|
|
20240304,113700,4505073230,14340,14350,14350,14330,1356
|
|
20240304,113600,4485627480,14350,14360,14360,14350,1629
|
|
20240304,113500,4462251300,14360,14380,14380,14360,900
|
|
20240304,113400,4449325390,14380,14380,14400,14380,463
|
|
20240304,113300,4442667300,14380,14380,14400,14350,1805
|
|
20240304,113200,4416736540,14380,14390,14390,14380,310
|
|
20240304,113100,4412278490,14400,14410,14410,14400,36
|
|
20240304,113000,4411759880,14400,14410,14410,14390,479
|
|
20240304,112900,4404859190,14410,14410,14410,14400,433
|
|
20240304,112800,4398620260,14400,14390,14400,14390,127
|
|
20240304,112700,4396791730,14390,14410,14410,14380,635
|
|
20240304,112600,4387654650,14400,14400,14410,14400,487
|
|
20240304,112500,4380641490,14390,14390,14390,14390,361
|
|
20240304,112400,4375446700,14390,14390,14400,14390,913
|
|
20240304,112300,4362304070,14390,14390,14390,14380,326
|
|
20240304,112200,4357615020,14360,14380,14390,14360,2581
|
|
20240304,112100,4320517560,14380,14370,14380,14360,1716
|
|
20240304,112000,4295860220,14380,14390,14400,14380,274
|
|
20240304,111900,4291919420,14390,14360,14420,14360,1251
|
|
20240304,111800,4273929780,14350,14420,14420,14350,4733
|
|
20240304,111700,4205829790,14420,14420,14420,14420,7
|
|
20240304,111600,4205728850,14420,14430,14430,14420,66
|
|
20240304,111500,4204777120,14420,14420,14420,14410,342
|
|
20240304,111400,4199847490,14420,14420,14420,14390,28
|
|
20240304,111300,4199444140,14420,14420,14420,14390,1040
|
|
20240304,111200,4184464800,14420,14420,14420,14390,1225
|
|
20240304,111100,4166813820,14410,14390,14410,14390,736
|
|
20240304,111000,4156210940,14390,14400,14400,14390,218
|
|
20240304,110900,4153073870,14400,14410,14430,14380,2433
|
|
20240304,110800,4118039660,14410,14440,14440,14400,380
|
|
20240304,110700,4112566090,14440,14400,14440,14400,391
|
|
20240304,110600,4106926050,14410,14430,14430,14400,918
|
|
20240304,110500,4093706070,14410,14440,14440,14410,253
|
|
20240304,110400,4090058300,14440,14440,14450,14440,212
|
|
20240304,110300,4086996930,14440,14430,14440,14430,353
|
|
20240304,110200,4081900640,14430,14450,14450,14430,71
|
|
20240304,110100,4080875360,14430,14420,14430,14400,51
|
|
20240304,110000,4080140890,14400,14450,14450,14400,62
|
|
20240304,105900,4079246880,14450,14420,14450,14420,302
|
|
20240304,105800,4074889140,14410,14400,14410,14400,142
|
|
20240304,105700,4072844060,14400,14390,14400,14390,405
|
|
20240304,105600,4067012570,14390,14400,14400,14380,448
|
|
20240304,105500,4060564640,14400,14390,14440,14390,228
|
|
20240304,105400,4057276590,14400,14430,14440,14390,445
|
|
20240304,105300,4050866780,14420,14450,14450,14390,991
|
|
20240304,105200,4036596890,14450,14470,14470,14440,1374
|
|
20240304,105100,4016733020,14470,14440,14470,14440,626
|
|
20240304,105000,4007680470,14440,14440,14450,14410,1489
|
|
20240304,104900,3986193570,14430,14430,14430,14420,184
|
|
20240304,104800,3983539150,14430,14410,14430,14400,510
|
|
20240304,104700,3976184990,14400,14420,14420,14400,389
|
|
20240304,104600,3970577270,14420,14420,14430,14420,136
|
|
20240304,104500,3968615900,14400,14380,14430,14380,1187
|
|
20240304,104400,3951522690,14380,14400,14410,14380,714
|
|
20240304,104300,3941244450,14400,14360,14400,14360,747
|
|
20240304,104200,3930508410,14360,14370,14370,14350,2313
|
|
20240304,104100,3897290400,14370,14400,14400,14370,1522
|
|
20240304,104000,3875412660,14390,14400,14400,14380,1062
|
|
20240304,103900,3860138980,14390,14420,14420,14390,2121
|
|
20240304,103800,3829595560,14420,14420,14420,14400,426
|
|
20240304,103700,3823455900,14400,14380,14430,14380,1293
|
|
20240304,103600,3804842840,14380,14360,14380,14360,1122
|
|
20240304,103500,3788725170,14370,14350,14370,14350,1707
|
|
20240304,103400,3764209630,14350,14370,14370,14330,2389
|
|
20240304,103300,3729929420,14370,14420,14420,14360,5283
|
|
20240304,103200,3653901980,14430,14430,14430,14400,1976
|
|
20240304,103100,3625424990,14420,14470,14480,14420,1103
|
|
20240304,103000,3609502400,14480,14440,14480,14430,1558
|
|
20240304,102900,3587000390,14450,14430,14450,14410,3647
|
|
20240304,102800,3534399460,14430,14440,14440,14420,331
|
|
20240304,102700,3529624920,14440,14440,14440,14420,816
|
|
20240304,102600,3517848490,14440,14440,14450,14430,2011
|
|
20240304,102500,3488822210,14450,14500,14500,14450,5668
|
|
20240304,102400,3406758180,14500,14510,14510,14500,536
|
|
20240304,102300,3398985920,14500,14510,14520,14500,613
|
|
20240304,102200,3390095390,14510,14510,14510,14510,1525
|
|
20240304,102100,3367967640,14510,14530,14530,14510,1154
|
|
20240304,102000,3351213410,14530,14530,14530,14510,1509
|
|
20240304,101900,3329304010,14520,14530,14540,14520,466
|
|
20240304,101800,3322533460,14520,14530,14540,14520,1522
|
|
20240304,101700,3300420950,14540,14550,14550,14510,1411
|
|
20240304,101600,3279930900,14550,14570,14590,14550,1105
|
|
20240304,101500,3263833620,14560,14570,14570,14520,3328
|
|
20240304,101400,3215450830,14580,14630,14630,14570,899
|
|
20240304,101300,3202330190,14620,14580,14630,14580,2213
|
|
20240304,101200,3170016490,14580,14600,14600,14580,824
|
|
20240304,101100,3157994330,14600,14630,14630,14600,507
|
|
20240304,101000,3150589610,14610,14620,14630,14600,1554
|
|
20240304,100900,3127877160,14630,14630,14640,14620,945
|
|
20240304,100800,3114051950,14620,14600,14620,14600,986
|
|
20240304,100700,3099648500,14600,14600,14610,14580,1410
|
|
20240304,100600,3079063460,14590,14560,14590,14550,2077
|
|
20240304,100500,3048772650,14540,14560,14580,14540,1118
|
|
20240304,100400,3032504420,14560,14560,14560,14540,978
|
|
20240304,100300,3018272440,14560,14570,14570,14550,1089
|
|
20240304,100200,3002426780,14550,14580,14580,14550,1081
|
|
20240304,100100,2986692150,14570,14570,14570,14570,336
|
|
20240304,100000,2981796630,14570,14560,14590,14550,1557
|
|
20240304,095900,2959118460,14580,14580,14590,14560,1371
|
|
20240304,095800,2939153820,14590,14580,14590,14570,751
|
|
20240304,095700,2928210130,14580,14580,14590,14580,285
|
|
20240304,095600,2924053950,14590,14570,14590,14570,992
|
|
20240304,095500,2909591440,14580,14590,14590,14560,1999
|
|
20240304,095400,2880458250,14590,14650,14660,14590,2580
|
|
20240304,095300,2842763460,14660,14640,14660,14640,1248
|
|
20240304,095200,2824482150,14640,14650,14650,14630,335
|
|
20240304,095100,2819577360,14630,14610,14650,14610,822
|
|
20240304,095000,2807551680,14600,14620,14620,14580,1749
|
|
20240304,094900,2782012240,14610,14590,14610,14580,1435
|
|
20240304,094800,2761065190,14590,14580,14590,14580,243
|
|
20240304,094700,2757521830,14590,14580,14590,14580,300
|
|
20240304,094600,2753147500,14580,14580,14590,14560,1635
|
|
20240304,094500,2729327360,14590,14600,14610,14580,1285
|
|
20240304,094400,2710569300,14610,14600,14610,14600,842
|
|
20240304,094300,2698274220,14600,14590,14610,14570,1236
|
|
20240304,094200,2680248410,14580,14560,14600,14560,1637
|
|
20240304,094100,2656404840,14580,14550,14620,14550,2563
|
|
20240304,094000,2619083440,14550,14580,14600,14550,5921
|
|
20240304,093900,2532816590,14590,14620,14630,14590,2012
|
|
20240304,093800,2503425880,14620,14630,14640,14620,1848
|
|
20240304,093700,2476391460,14630,14680,14680,14630,322
|
|
20240304,093600,2471678840,14620,14610,14670,14610,3026
|
|
20240304,093500,2427333750,14610,14610,14620,14610,402
|
|
20240304,093400,2421460440,14610,14630,14640,14610,2035
|
|
20240304,093300,2391685780,14630,14610,14630,14610,1390
|
|
20240304,093200,2371361910,14610,14590,14620,14560,1476
|
|
20240304,093100,2349807480,14590,14630,14630,14590,1063
|
|
20240304,093000,2334278940,14630,14620,14630,14610,1751
|
|
20240304,092900,2308675480,14620,14640,14640,14620,1123
|
|
20240304,092800,2292240590,14650,14650,14650,14610,3600
|
|
20240304,092700,2239563040,14650,14610,14670,14600,697
|
|
20240304,092600,2229362210,14620,14590,14620,14520,1596
|
|
20240304,092500,2206079860,14520,14610,14610,14520,4623
|
|
20240304,092400,2138846320,14610,14630,14630,14590,875
|
|
20240304,092300,2126072050,14630,14680,14690,14550,8285
|
|
20240304,092200,2004823650,14680,14640,14680,14630,1864
|
|
20240304,092100,1977485320,14640,14610,14660,14600,5610
|
|
20240304,092000,1895356290,14600,14560,14600,14550,1815
|
|
20240304,091900,1868894230,14560,14490,14580,14490,2611
|
|
20240304,091800,1830968000,14480,14480,14540,14460,1509
|
|
20240304,091700,1809088280,14500,14420,14500,14410,1785
|
|
20240304,091600,1783300630,14410,14430,14460,14400,531
|
|
20240304,091500,1775635530,14440,14390,14450,14350,1288
|
|
20240304,091400,1757074160,14350,14280,14400,14270,4920
|
|
20240304,091300,1686697040,14270,14290,14310,14260,6670
|
|
20240304,091200,1591452780,14290,14350,14350,14270,10000
|
|
20240304,091100,1448443200,14340,14390,14390,14310,3168
|
|
20240304,091000,1403004040,14340,14260,14400,14260,8130
|
|
20240304,090900,1286870820,14260,14300,14330,14240,5111
|
|
20240304,090800,1213981240,14240,14290,14360,14160,9022
|
|
20240304,090700,1085335450,14280,14560,14560,14180,14897
|
|
20240304,090600,871279470,14540,14550,14610,14510,6894
|
|
20240304,090500,771071480,14550,14600,14610,14540,3458
|
|
20240304,090400,720732800,14610,14550,14610,14520,7670
|
|
20240304,090300,609028460,14550,14550,14590,14520,6215
|
|
20240304,090200,518597170,14590,14580,14610,14490,11445
|
|
20240304,090100,352213710,14580,14740,14750,14550,9565
|
|
20240304,090000,212208600,14750,14740,14850,14670,12422
|