633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,193000,6452582090,14100,14100,14100,14100,10029
|
|
20240305,192900,6452582090,14100,14100,14100,14100,0
|
|
20240305,192800,6452582090,14100,14100,14100,14100,0
|
|
20240305,192700,6452582090,14100,14100,14100,14100,0
|
|
20240305,192600,6452582090,14100,14100,14100,14100,0
|
|
20240305,192500,6452582090,14100,14100,14100,14100,0
|
|
20240305,192400,6452582090,14100,14100,14100,14100,0
|
|
20240305,192300,6452582090,14100,14100,14100,14100,0
|
|
20240305,192200,6452582090,14100,14100,14100,14100,0
|
|
20240305,192100,6452582090,14100,14100,14100,14100,0
|
|
20240305,192000,6452582090,14100,14100,14100,14100,0
|
|
20240305,191900,6452582090,14100,14100,14100,14100,0
|
|
20240305,191800,6452582090,14100,14100,14100,14100,0
|
|
20240305,191700,6452582090,14100,14100,14100,14100,0
|
|
20240305,191600,6452582090,14100,14100,14100,14100,0
|
|
20240305,191500,6452582090,14100,14100,14100,14100,0
|
|
20240305,191400,6452582090,14100,14100,14100,14100,0
|
|
20240305,191300,6452582090,14100,14100,14100,14100,0
|
|
20240305,191200,6452582090,14100,14100,14100,14100,0
|
|
20240305,191100,6452582090,14100,14100,14100,14100,0
|
|
20240305,191000,6452582090,14100,14100,14100,14100,0
|
|
20240305,190900,6452582090,14100,14100,14100,14100,0
|
|
20240305,190800,6452582090,14100,14100,14100,14100,0
|
|
20240305,190700,6452582090,14100,14100,14100,14100,0
|
|
20240305,190600,6452582090,14100,14100,14100,14100,0
|
|
20240305,190500,6452582090,14100,14100,14100,14100,0
|
|
20240305,190400,6452582090,14100,14100,14100,14100,0
|
|
20240305,190300,6452582090,14100,14100,14100,14100,0
|
|
20240305,190200,6452582090,14100,14100,14100,14100,0
|
|
20240305,190100,6452582090,14100,14100,14100,14100,0
|
|
20240305,190000,6452582090,14100,14100,14100,14100,10029
|
|
20240305,185900,6452582090,14100,14100,14100,14100,0
|
|
20240305,185800,6452582090,14100,14100,14100,14100,0
|
|
20240305,185700,6452582090,14100,14100,14100,14100,0
|
|
20240305,185600,6452582090,14100,14100,14100,14100,0
|
|
20240305,185500,6452582090,14100,14100,14100,14100,0
|
|
20240305,185400,6452582090,14100,14100,14100,14100,0
|
|
20240305,185300,6452582090,14100,14100,14100,14100,0
|
|
20240305,185200,6452582090,14100,14100,14100,14100,0
|
|
20240305,185100,6452582090,14100,14100,14100,14100,0
|
|
20240305,185000,6452582090,14100,14100,14100,14100,0
|
|
20240305,184900,6452582090,14100,14100,14100,14100,0
|
|
20240305,184800,6452582090,14100,14100,14100,14100,0
|
|
20240305,184700,6452582090,14100,14100,14100,14100,0
|
|
20240305,184600,6452582090,14100,14100,14100,14100,0
|
|
20240305,184500,6452582090,14100,14100,14100,14100,0
|
|
20240305,184400,6452582090,14100,14100,14100,14100,0
|
|
20240305,184300,6452582090,14100,14100,14100,14100,0
|
|
20240305,184200,6452582090,14100,14100,14100,14100,0
|
|
20240305,184100,6452582090,14100,14100,14100,14100,0
|
|
20240305,184000,6452582090,14100,14100,14100,14100,0
|
|
20240305,183900,6452582090,14100,14100,14100,14100,0
|
|
20240305,183800,6452582090,14100,14100,14100,14100,0
|
|
20240305,183700,6452582090,14100,14100,14100,14100,0
|
|
20240305,183600,6452582090,14100,14100,14100,14100,0
|
|
20240305,183500,6452582090,14100,14100,14100,14100,0
|
|
20240305,183400,6452582090,14100,14100,14100,14100,0
|
|
20240305,183300,6452582090,14100,14100,14100,14100,0
|
|
20240305,183200,6452582090,14100,14100,14100,14100,0
|
|
20240305,183100,6452582090,14100,14100,14100,14100,0
|
|
20240305,183000,6452582090,14100,14100,14100,14100,10029
|
|
20240305,182900,6452582090,14100,14100,14100,14100,0
|
|
20240305,182800,6452582090,14100,14100,14100,14100,0
|
|
20240305,182700,6452582090,14100,14100,14100,14100,0
|
|
20240305,182600,6452582090,14100,14100,14100,14100,0
|
|
20240305,182500,6452582090,14100,14100,14100,14100,0
|
|
20240305,182400,6452582090,14100,14100,14100,14100,0
|
|
20240305,182300,6452582090,14100,14100,14100,14100,0
|
|
20240305,182200,6452582090,14100,14100,14100,14100,0
|
|
20240305,182100,6452582090,14100,14100,14100,14100,0
|
|
20240305,182000,6452582090,14100,14100,14100,14100,0
|
|
20240305,181900,6452582090,14100,14100,14100,14100,0
|
|
20240305,181800,6452582090,14100,14100,14100,14100,0
|
|
20240305,181700,6452582090,14100,14100,14100,14100,0
|
|
20240305,181600,6452582090,14100,14100,14100,14100,0
|
|
20240305,181500,6452582090,14100,14100,14100,14100,0
|
|
20240305,181400,6452582090,14100,14100,14100,14100,0
|
|
20240305,181300,6452582090,14100,14100,14100,14100,0
|
|
20240305,181200,6452582090,14100,14100,14100,14100,0
|
|
20240305,181100,6452582090,14100,14100,14100,14100,0
|
|
20240305,181000,6452582090,14100,14100,14100,14100,0
|
|
20240305,180900,6452582090,14100,14100,14100,14100,0
|
|
20240305,180800,6452582090,14100,14100,14100,14100,0
|
|
20240305,180700,6452582090,14100,14100,14100,14100,0
|
|
20240305,180600,6452582090,14100,14100,14100,14100,0
|
|
20240305,180500,6452582090,14100,14100,14100,14100,0
|
|
20240305,180400,6452582090,14100,14100,14100,14100,0
|
|
20240305,180300,6452582090,14100,14100,14100,14100,0
|
|
20240305,180200,6452582090,14100,14100,14100,14100,0
|
|
20240305,180100,6452582090,14100,14100,14100,14100,0
|
|
20240305,180000,6452582090,14100,14100,14100,14100,10029
|
|
20240305,175900,6452582090,14100,14100,14100,14100,0
|
|
20240305,175800,6452582090,14100,14100,14100,14100,0
|
|
20240305,175700,6452582090,14100,14100,14100,14100,0
|
|
20240305,175600,6452582090,14100,14100,14100,14100,0
|
|
20240305,175500,6452582090,14100,14100,14100,14100,0
|
|
20240305,175400,6452582090,14100,14100,14100,14100,0
|
|
20240305,175300,6452582090,14100,14100,14100,14100,0
|
|
20240305,175200,6452582090,14100,14100,14100,14100,0
|
|
20240305,175100,6452582090,14100,14100,14100,14100,0
|
|
20240305,175000,6452582090,14100,14100,14100,14100,0
|
|
20240305,174900,6452582090,14100,14100,14100,14100,0
|
|
20240305,174800,6452582090,14100,14100,14100,14100,0
|
|
20240305,174700,6452582090,14100,14100,14100,14100,0
|
|
20240305,174600,6452582090,14100,14100,14100,14100,0
|
|
20240305,174500,6452582090,14100,14100,14100,14100,0
|
|
20240305,174400,6452582090,14100,14100,14100,14100,0
|
|
20240305,174300,6452582090,14100,14100,14100,14100,0
|
|
20240305,174200,6452582090,14100,14100,14100,14100,0
|
|
20240305,174100,6452582090,14100,14100,14100,14100,0
|
|
20240305,174000,6452582090,14100,14100,14100,14100,0
|
|
20240305,173900,6452582090,14100,14100,14100,14100,0
|
|
20240305,173800,6452582090,14100,14100,14100,14100,0
|
|
20240305,173700,6452582090,14100,14100,14100,14100,0
|
|
20240305,173600,6452582090,14100,14100,14100,14100,0
|
|
20240305,173500,6452582090,14100,14100,14100,14100,0
|
|
20240305,173400,6452582090,14100,14100,14100,14100,0
|
|
20240305,173300,6452582090,14100,14100,14100,14100,0
|
|
20240305,173200,6452582090,14100,14100,14100,14100,0
|
|
20240305,173100,6452582090,14100,14100,14100,14100,0
|
|
20240305,173000,6452582090,14100,14100,14100,14100,10029
|
|
20240305,172900,6452582090,14100,14100,14100,14100,0
|
|
20240305,172800,6452582090,14100,14100,14100,14100,0
|
|
20240305,172700,6452582090,14100,14100,14100,14100,0
|
|
20240305,172600,6452582090,14100,14100,14100,14100,0
|
|
20240305,172500,6452582090,14100,14100,14100,14100,0
|
|
20240305,172400,6452582090,14100,14100,14100,14100,0
|
|
20240305,172300,6452582090,14100,14100,14100,14100,0
|
|
20240305,172200,6452582090,14100,14100,14100,14100,0
|
|
20240305,172100,6452582090,14100,14100,14100,14100,0
|
|
20240305,172000,6452582090,14100,14100,14100,14100,0
|
|
20240305,171900,6452582090,14100,14100,14100,14100,0
|
|
20240305,171800,6452582090,14100,14100,14100,14100,0
|
|
20240305,171700,6452582090,14100,14100,14100,14100,0
|
|
20240305,171600,6452582090,14100,14100,14100,14100,0
|
|
20240305,171500,6452582090,14100,14100,14100,14100,0
|
|
20240305,171400,6452582090,14100,14100,14100,14100,0
|
|
20240305,171300,6452582090,14100,14100,14100,14100,0
|
|
20240305,171200,6452582090,14100,14100,14100,14100,0
|
|
20240305,171100,6452582090,14100,14100,14100,14100,0
|
|
20240305,171000,6452582090,14100,14100,14100,14100,0
|
|
20240305,170900,6452582090,14100,14100,14100,14100,0
|
|
20240305,170800,6452582090,14100,14100,14100,14100,0
|
|
20240305,170700,6452582090,14100,14100,14100,14100,0
|
|
20240305,170600,6452582090,14100,14100,14100,14100,0
|
|
20240305,170500,6452582090,14100,14100,14100,14100,0
|
|
20240305,170400,6452582090,14100,14100,14100,14100,0
|
|
20240305,170300,6452582090,14100,14100,14100,14100,0
|
|
20240305,170200,6452582090,14100,14100,14100,14100,0
|
|
20240305,170100,6452582090,14100,14100,14100,14100,0
|
|
20240305,170000,6452582090,14100,14100,14100,14100,10029
|
|
20240305,165900,6452582090,14100,14100,14100,14100,0
|
|
20240305,165800,6452582090,14100,14100,14100,14100,0
|
|
20240305,165700,6452582090,14100,14100,14100,14100,0
|
|
20240305,165600,6452582090,14100,14100,14100,14100,0
|
|
20240305,165500,6452582090,14100,14100,14100,14100,0
|
|
20240305,165400,6452582090,14100,14100,14100,14100,0
|
|
20240305,165300,6452582090,14100,14100,14100,14100,0
|
|
20240305,165200,6452582090,14100,14100,14100,14100,0
|
|
20240305,165100,6452582090,14100,14100,14100,14100,0
|
|
20240305,165000,6452582090,14100,14100,14100,14100,0
|
|
20240305,164900,6452582090,14100,14100,14100,14100,0
|
|
20240305,164800,6452582090,14100,14100,14100,14100,0
|
|
20240305,164700,6452582090,14100,14100,14100,14100,0
|
|
20240305,164600,6452582090,14100,14100,14100,14100,0
|
|
20240305,164500,6452582090,14100,14100,14100,14100,0
|
|
20240305,164400,6452582090,14100,14100,14100,14100,0
|
|
20240305,164300,6452582090,14100,14100,14100,14100,0
|
|
20240305,164200,6452582090,14100,14100,14100,14100,0
|
|
20240305,164100,6452582090,14100,14100,14100,14100,0
|
|
20240305,164000,6452582090,14100,14100,14100,14100,0
|
|
20240305,163900,6452582090,14100,14100,14100,14100,0
|
|
20240305,163800,6452582090,14100,14100,14100,14100,0
|
|
20240305,163700,6452582090,14100,14100,14100,14100,0
|
|
20240305,163600,6452582090,14100,14100,14100,14100,0
|
|
20240305,163500,6452582090,14100,14100,14100,14100,0
|
|
20240305,163400,6452582090,14100,14100,14100,14100,0
|
|
20240305,163300,6452582090,14100,14100,14100,14100,0
|
|
20240305,163200,6452582090,14100,14100,14100,14100,0
|
|
20240305,163100,6452582090,14100,14100,14100,14100,0
|
|
20240305,163000,6452582090,14100,14100,14100,14100,10029
|
|
20240305,162900,6452582090,14100,14100,14100,14100,0
|
|
20240305,162800,6452582090,14100,14100,14100,14100,0
|
|
20240305,162700,6452582090,14100,14100,14100,14100,0
|
|
20240305,162600,6452582090,14100,14100,14100,14100,0
|
|
20240305,162500,6452582090,14100,14100,14100,14100,0
|
|
20240305,162400,6452582090,14100,14100,14100,14100,0
|
|
20240305,162300,6452582090,14100,14100,14100,14100,0
|
|
20240305,162200,6452582090,14100,14100,14100,14100,0
|
|
20240305,162100,6452582090,14100,14100,14100,14100,0
|
|
20240305,162000,6452582090,14100,14100,14100,14100,0
|
|
20240305,161900,6452582090,14100,14100,14100,14100,0
|
|
20240305,161800,6452582090,14100,14100,14100,14100,0
|
|
20240305,161700,6452582090,14100,14100,14100,14100,0
|
|
20240305,161600,6452582090,14100,14100,14100,14100,0
|
|
20240305,161500,6452582090,14100,14100,14100,14100,0
|
|
20240305,161400,6452582090,14100,14100,14100,14100,0
|
|
20240305,161300,6452582090,14100,14100,14100,14100,0
|
|
20240305,161200,6452582090,14100,14100,14100,14100,0
|
|
20240305,161100,6452582090,14100,14100,14100,14100,0
|
|
20240305,161000,6452582090,14100,14100,14100,14100,0
|
|
20240305,160900,6452582090,14100,14100,14100,14100,0
|
|
20240305,160800,6452582090,14100,14100,14100,14100,0
|
|
20240305,160700,6452582090,14100,14100,14100,14100,0
|
|
20240305,160600,6452582090,14100,14100,14100,14100,0
|
|
20240305,160500,6452582090,14100,14100,14100,14100,0
|
|
20240305,160400,6452582090,14100,14100,14100,14100,0
|
|
20240305,160300,6452582090,14100,14100,14100,14100,0
|
|
20240305,160200,6452582090,14100,14100,14100,14100,0
|
|
20240305,160100,6452582090,14100,14100,14100,14100,0
|
|
20240305,160000,6452582090,14100,14100,14100,14100,10029
|
|
20240305,155900,6452582090,14100,14100,14100,14100,0
|
|
20240305,155800,6452582090,14100,14100,14100,14100,0
|
|
20240305,155700,6452582090,14100,14100,14100,14100,0
|
|
20240305,155600,6452582090,14100,14100,14100,14100,0
|
|
20240305,155500,6452582090,14100,14100,14100,14100,0
|
|
20240305,155400,6452582090,14100,14100,14100,14100,0
|
|
20240305,155300,6452582090,14100,14100,14100,14100,0
|
|
20240305,155200,6452582090,14100,14100,14100,14100,0
|
|
20240305,155100,6452582090,14100,14100,14100,14100,0
|
|
20240305,155000,6452582090,14100,14100,14100,14100,0
|
|
20240305,154900,6452582090,14100,14100,14100,14100,0
|
|
20240305,154800,6452582090,14100,14100,14100,14100,0
|
|
20240305,154700,6452582090,14100,14100,14100,14100,0
|
|
20240305,154600,6452582090,14100,14100,14100,14100,0
|
|
20240305,154500,6452582090,14100,14100,14100,14100,0
|
|
20240305,154400,6452582090,14100,14100,14100,14100,0
|
|
20240305,154300,6452582090,14100,14100,14100,14100,0
|
|
20240305,154200,6452582090,14100,14100,14100,14100,0
|
|
20240305,154100,6452582090,14100,14100,14100,14100,0
|
|
20240305,154000,6452582090,14100,14100,14100,14100,0
|
|
20240305,153900,6452582090,14100,14100,14100,14100,0
|
|
20240305,153800,6452582090,14100,14100,14100,14100,0
|
|
20240305,153700,6452582090,14100,14100,14100,14100,0
|
|
20240305,153600,6452582090,14100,14100,14100,14100,0
|
|
20240305,153500,6452582090,14100,14100,14100,14100,0
|
|
20240305,153400,6452582090,14100,14100,14100,14100,0
|
|
20240305,153300,6452582090,14100,14100,14100,14100,0
|
|
20240305,153200,6452582090,14100,14100,14100,14100,0
|
|
20240305,153100,6452582090,14100,14100,14100,14100,0
|
|
20240305,153000,6452582090,14100,14100,14100,14100,20058
|
|
20240305,152900,6311173190,14040,14040,14040,14040,0
|
|
20240305,152800,6311173190,14040,14040,14040,14040,0
|
|
20240305,152700,6311173190,14040,14040,14040,14040,0
|
|
20240305,152600,6311173190,14040,14040,14040,14040,0
|
|
20240305,152500,6311173190,14040,14040,14040,14040,0
|
|
20240305,152400,6311173190,14040,14040,14040,14040,0
|
|
20240305,152300,6311173190,14040,14040,14040,14040,0
|
|
20240305,152200,6311173190,14040,14040,14040,14040,0
|
|
20240305,152100,6311173190,14040,14040,14040,14040,0
|
|
20240305,152000,6311173190,14040,14040,14040,14040,0
|
|
20240305,151900,6311173190,14040,14050,14060,14020,227
|
|
20240305,151800,6307984140,14050,14050,14050,14020,147
|
|
20240305,151700,6305921460,14050,14020,14050,14020,2652
|
|
20240305,151600,6268702950,14040,14020,14040,14010,728
|
|
20240305,151500,6258501040,14040,14010,14040,14010,91
|
|
20240305,151400,6257225590,14000,14030,14030,14000,5003
|
|
20240305,151300,6187121840,14030,14040,14060,14020,2939
|
|
20240305,151200,6145847920,14020,14020,14020,14020,624
|
|
20240305,151100,6137099440,14020,14020,14050,14020,1634
|
|
20240305,151000,6114180810,14040,14040,14050,14020,2396
|
|
20240305,150900,6080553190,14050,14060,14060,14050,597
|
|
20240305,150800,6072164790,14060,14070,14070,14060,436
|
|
20240305,150700,6066034020,14050,14050,14050,14050,10
|
|
20240305,150600,6065893520,14050,14060,14120,14050,3664
|
|
20240305,150500,6014291970,14050,14060,14060,14050,878
|
|
20240305,150400,6001949920,14050,14060,14060,14030,1908
|
|
20240305,150300,5975153610,14050,14050,14060,14050,57
|
|
20240305,150200,5974352660,14060,14060,14070,14050,770
|
|
20240305,150100,5963528780,14060,14060,14070,14060,549
|
|
20240305,150000,5955809820,14070,14050,14070,14050,273
|
|
20240305,145900,5951971490,14060,14050,14060,14050,598
|
|
20240305,145800,5943565130,14060,14040,14060,14040,1592
|
|
20240305,145700,5921201150,14050,14040,14050,14040,88
|
|
20240305,145600,5919965610,14040,14050,14050,14030,133
|
|
20240305,145500,5918099350,14050,14030,14050,14030,682
|
|
20240305,145400,5908526150,14050,14040,14050,14030,322
|
|
20240305,145300,5904003210,14040,14030,14040,14020,456
|
|
20240305,145200,5897603050,14040,14040,14040,14020,320
|
|
20240305,145100,5893112440,14030,14030,14040,14030,245
|
|
20240305,145000,5889674510,14050,14060,14060,14030,244
|
|
20240305,144900,5886248010,14060,14050,14070,14030,585
|
|
20240305,144800,5878023550,14060,14060,14070,14050,361
|
|
20240305,144700,5872950390,14070,14060,14070,14060,406
|
|
20240305,144600,5867241990,14030,14050,14050,14020,142
|
|
20240305,144500,5865248940,14060,14050,14060,14010,1252
|
|
20240305,144400,5847673980,14050,14060,14060,14040,403
|
|
20240305,144300,5842013090,14070,14040,14070,14040,78
|
|
20240305,144200,5840917100,14040,14020,14060,14010,356
|
|
20240305,144100,5835921620,14010,14020,14020,14010,472
|
|
20240305,144000,5829306290,14010,14030,14030,14010,167
|
|
20240305,143900,5826965420,14020,14020,14020,14020,617
|
|
20240305,143800,5818315080,14080,14030,14080,14030,765
|
|
20240305,143700,5807555090,14030,14020,14040,14020,644
|
|
20240305,143600,5798518140,14010,14040,14040,14010,183
|
|
20240305,143500,5795953580,14020,14010,14030,14000,3715
|
|
20240305,143400,5743894270,14020,14030,14030,14010,33
|
|
20240305,143300,5743431590,14010,14010,14010,14000,1671
|
|
20240305,143200,5720022590,14010,14020,14030,14010,803
|
|
20240305,143100,5708768210,14010,14030,14030,14010,538
|
|
20240305,143000,5701220290,14030,14030,14050,14020,1400
|
|
20240305,142900,5681580230,14030,14040,14050,14030,1623
|
|
20240305,142800,5658802700,14040,14040,14040,14030,855
|
|
20240305,142700,5646798770,14030,14030,14030,14030,179
|
|
20240305,142600,5644287400,14030,14030,14040,14030,189
|
|
20240305,142500,5641635720,14040,14030,14040,14030,139
|
|
20240305,142400,5639684380,14030,14030,14050,14020,484
|
|
20240305,142300,5632894720,14030,14030,14040,14030,101
|
|
20240305,142200,5631477630,14030,14050,14050,14030,1109
|
|
20240305,142100,5615907090,14040,14030,14040,14030,204
|
|
20240305,142000,5613043080,14040,14030,14040,14020,442
|
|
20240305,141900,5606840780,14030,14030,14030,14020,434
|
|
20240305,141800,5600751820,14020,14030,14040,14020,1285
|
|
20240305,141700,5582728190,14030,14050,14050,14030,232
|
|
20240305,141600,5579472680,14050,14040,14050,14040,566
|
|
20240305,141500,5571523280,14010,14030,14030,14010,495
|
|
20240305,141400,5564583770,14030,14040,14040,14000,1933
|
|
20240305,141300,5537482930,14050,14060,14060,14030,28
|
|
20240305,141200,5537089980,14040,14040,14050,14030,2886
|
|
20240305,141100,5496581740,14040,14050,14070,14040,3292
|
|
20240305,141000,5450357430,14050,14060,14090,14050,127
|
|
20240305,140900,5448572980,14050,14090,14110,14050,1662
|
|
20240305,140800,5425178180,14070,14080,14090,14070,73
|
|
20240305,140700,5424149970,14090,14060,14090,14050,1157
|
|
20240305,140600,5407870770,14080,14080,14080,14080,30
|
|
20240305,140500,5407448370,14080,14080,14080,14060,244
|
|
20240305,140400,5404015050,14070,14070,14080,14060,964
|
|
20240305,140300,5390455560,14080,14080,14080,14080,12
|
|
20240305,140200,5390286600,14070,14070,14080,14070,321
|
|
20240305,140100,5385770100,14070,14070,14080,14070,96
|
|
20240305,140000,5384419370,14070,14090,14090,14070,534
|
|
20240305,135900,5376900370,14090,14090,14100,14090,621
|
|
20240305,135800,5368150470,14090,14090,14100,14090,151
|
|
20240305,135700,5366022820,14090,14080,14090,14080,294
|
|
20240305,135600,5361880600,14090,14080,14090,14080,9
|
|
20240305,135500,5361753860,14080,14080,14090,14080,147
|
|
20240305,135400,5359682900,14090,14080,14100,14080,41
|
|
20240305,135300,5359105300,14100,14100,14100,14090,50
|
|
20240305,135200,5358400370,14100,14080,14100,14070,41
|
|
20240305,135100,5357822540,14080,14080,14090,14080,364
|
|
20240305,135000,5352695320,14080,14100,14110,14080,429
|
|
20240305,134900,5346647780,14110,14120,14120,14110,150
|
|
20240305,134800,5344529820,14120,14110,14130,14110,309
|
|
20240305,134700,5340167330,14130,14130,14130,14120,303
|
|
20240305,134600,5335887300,14140,14120,14140,14090,4173
|
|
20240305,134500,5276939040,14120,14080,14120,14080,2465
|
|
20240305,134400,5242152590,14090,14090,14100,14070,111
|
|
20240305,134300,5240590370,14100,14090,14100,14090,9
|
|
20240305,134200,5240463540,14090,14070,14090,14060,1771
|
|
20240305,134100,5215535000,14060,14060,14080,14060,498
|
|
20240305,134000,5208533090,14060,14060,14080,14060,1918
|
|
20240305,133900,5181550200,14050,14070,14080,14050,54
|
|
20240305,133800,5180790550,14070,14070,14070,14050,199
|
|
20240305,133700,5177991370,14070,14070,14080,14060,163
|
|
20240305,133600,5175697920,14060,14060,14070,14060,343
|
|
20240305,133500,5170873190,14070,14080,14080,14070,163
|
|
20240305,133400,5168578470,14090,14100,14100,14080,244
|
|
20240305,133300,5165141000,14090,14090,14090,14090,232
|
|
20240305,133200,5161872120,14090,14110,14120,14090,4786
|
|
20240305,133100,5094366070,14110,14040,14110,14040,1390
|
|
20240305,133000,5074779870,14040,14050,14080,14030,3375
|
|
20240305,132900,5027328210,14030,14010,14040,14000,1925
|
|
20240305,132800,5000350220,14030,14010,14030,14000,93
|
|
20240305,132700,4999045820,14030,14000,14030,13990,594
|
|
20240305,132600,4990733510,13980,14040,14040,13980,1935
|
|
20240305,132500,4963643310,14040,14040,14040,14030,404
|
|
20240305,132400,4957975120,14030,14010,14030,14010,1255
|
|
20240305,132300,4940378220,14020,14020,14020,14010,74
|
|
20240305,132200,4939340810,14020,14010,14020,14010,449
|
|
20240305,132100,4933050280,14010,14010,14030,14010,265
|
|
20240305,132000,4929337530,14030,14030,14030,14010,112
|
|
20240305,131900,4927768210,14030,14020,14030,14010,382
|
|
20240305,131800,4922412860,14010,14000,14010,14000,2211
|
|
20240305,131700,4891452220,14010,14020,14020,14010,176
|
|
20240305,131600,4888986200,14020,14020,14020,14010,31
|
|
20240305,131500,4888551750,14020,14010,14020,14010,56
|
|
20240305,131400,4887766940,14020,14010,14020,14010,508
|
|
20240305,131300,4880649850,14010,13990,14010,13990,755
|
|
20240305,131200,4870081010,14010,14000,14010,13990,846
|
|
20240305,131100,4858241970,13990,14010,14010,13990,244
|
|
20240305,131000,4854825520,14010,13990,14030,13990,1495
|
|
20240305,130900,4833893710,13990,13990,13990,13980,227
|
|
20240305,130800,4830718040,14000,13990,14000,13990,1010
|
|
20240305,130700,4816588110,14020,14000,14020,13990,310
|
|
20240305,130600,4812245800,14010,14000,14010,13990,391
|
|
20240305,130500,4806771790,14000,14000,14000,14000,0
|
|
20240305,130400,4806771790,14000,14000,14000,13990,649
|
|
20240305,130300,4797685960,14000,13990,14000,13980,145
|
|
20240305,130200,4795657220,13990,14000,14010,13990,1130
|
|
20240305,130100,4779842450,14010,14000,14020,14000,463
|
|
20240305,130000,4773360270,14000,14010,14020,14000,420
|
|
20240305,125900,4767476730,14010,14000,14010,13990,146
|
|
20240305,125800,4765432880,14000,13990,14000,13980,925
|
|
20240305,125700,4752490840,13980,14020,14020,13980,117
|
|
20240305,125600,4750853100,14020,13990,14020,13980,254
|
|
20240305,125500,4747299100,14010,13990,14010,13990,201
|
|
20240305,125400,4744487090,14020,14010,14020,13970,238
|
|
20240305,125300,4741157360,14010,14000,14010,13980,1376
|
|
20240305,125200,4721911340,14000,13990,14000,13980,293
|
|
20240305,125100,4717812250,13990,14020,14020,13990,280
|
|
20240305,125000,4713892420,14020,14020,14030,14000,148
|
|
20240305,124900,4711818240,14030,14030,14030,14030,24
|
|
20240305,124800,4711481520,14040,14030,14040,14030,89
|
|
20240305,124700,4710232830,14020,14020,14030,14020,120
|
|
20240305,124600,4708550110,14030,14040,14040,14030,472
|
|
20240305,124500,4701927890,14040,14030,14040,14030,7
|
|
20240305,124400,4701829670,14040,14060,14060,14040,516
|
|
20240305,124300,4694583970,14060,14070,14070,14060,111
|
|
20240305,124200,4693023210,14040,14040,14070,14040,585
|
|
20240305,124100,4684809780,14040,14030,14060,14030,584
|
|
20240305,124000,4676603470,14030,14040,14060,14030,569
|
|
20240305,123900,4668614590,14050,14040,14050,14040,165
|
|
20240305,123800,4666297930,14020,14040,14040,14020,19
|
|
20240305,123700,4666031450,14030,14030,14030,14020,127
|
|
20240305,123600,4664249940,14020,13990,14020,13970,3370
|
|
20240305,123500,4617126200,13990,14000,14000,13990,44
|
|
20240305,123400,4616510440,14010,14000,14010,14000,9
|
|
20240305,123300,4616384420,14010,14000,14010,14000,19
|
|
20240305,123200,4616118300,14030,13970,14030,13960,530
|
|
20240305,123100,4608717520,13960,14010,14030,13960,1810
|
|
20240305,123000,4583425640,14010,14020,14040,13990,350
|
|
20240305,122900,4578524630,14000,14040,14040,14000,103
|
|
20240305,122800,4577081300,14040,14040,14040,14000,1150
|
|
20240305,122700,4560972830,14040,14020,14040,14020,46
|
|
20240305,122600,4560327210,14020,14040,14050,14020,613
|
|
20240305,122500,4551725840,14050,14030,14050,14030,49
|
|
20240305,122400,4551037930,14030,14040,14050,14030,197
|
|
20240305,122300,4548271900,14050,14030,14050,14020,195
|
|
20240305,122200,4545534490,14020,14020,14040,14010,930
|
|
20240305,122100,4532495950,14020,14020,14040,14020,163
|
|
20240305,122000,4530210460,14020,14050,14050,14020,115
|
|
20240305,121900,4528597510,14020,14030,14030,14020,552
|
|
20240305,121800,4520853090,14060,14060,14060,14040,1185
|
|
20240305,121700,4504207210,14060,14060,14060,14060,629
|
|
20240305,121600,4495363470,14070,14070,14070,14070,1
|
|
20240305,121500,4495349400,14070,14080,14080,14060,321
|
|
20240305,121400,4490833130,14080,14090,14090,14080,44
|
|
20240305,121300,4490213180,14090,14060,14090,14060,1262
|
|
20240305,121200,4472439420,14070,14060,14070,14060,12
|
|
20240305,121100,4472270690,14080,14060,14080,14060,177
|
|
20240305,121000,4469781540,14050,14090,14090,14050,130
|
|
20240305,120900,4467953400,14070,14080,14080,14070,417
|
|
20240305,120800,4462082350,14070,14050,14070,14050,612
|
|
20240305,120700,4453476140,14060,14050,14060,14050,311
|
|
20240305,120600,4449103580,14050,14030,14070,14030,853
|
|
20240305,120500,4437120040,14030,14050,14050,14030,905
|
|
20240305,120400,4424411160,14060,14050,14060,14050,671
|
|
20240305,120300,4414978610,14040,14020,14050,14020,700
|
|
20240305,120200,4405147630,14020,14020,14020,14020,77
|
|
20240305,120100,4404068090,14020,14020,14050,14020,184
|
|
20240305,120000,4401487370,14020,14020,14050,14010,776
|
|
20240305,115900,4390594260,14010,14020,14030,14000,38
|
|
20240305,115800,4390061670,14030,14040,14040,14000,26
|
|
20240305,115700,4389696950,14050,13990,14050,13990,2394
|
|
20240305,115600,4356150740,13990,13980,13990,13980,35
|
|
20240305,115500,4355661400,13970,13980,13990,13970,161
|
|
20240305,115400,4353411590,13980,13990,13990,13970,44
|
|
20240305,115300,4352796870,13970,13980,13990,13960,514
|
|
20240305,115200,4345613550,13960,13960,13970,13960,175
|
|
20240305,115100,4343170350,13960,13970,13970,13960,730
|
|
20240305,115000,4332973200,13970,13970,13990,13960,819
|
|
20240305,114900,4321531890,13970,13960,13970,13960,161
|
|
20240305,114800,4319282890,13970,13970,13990,13970,351
|
|
20240305,114700,4314379380,13970,14000,14000,13970,1130
|
|
20240305,114600,4298581560,14000,13990,14010,13970,1669
|
|
20240305,114500,4275220930,13980,13960,13980,13960,1352
|
|
20240305,114400,4256326170,13960,13940,13970,13940,750
|
|
20240305,114300,4245862610,13940,13920,13940,13910,1345
|
|
20240305,114200,4227130220,13910,13920,13930,13900,695
|
|
20240305,114100,4217461080,13900,13900,13920,13890,1052
|
|
20240305,114000,4202834210,13900,13910,13910,13900,559
|
|
20240305,113900,4195059440,13910,13900,13920,13900,2408
|
|
20240305,113800,4161580150,13900,13900,13900,13880,550
|
|
20240305,113700,4153937650,13900,13880,13900,13880,1305
|
|
20240305,113600,4135820920,13880,13910,13910,13880,2755
|
|
20240305,113500,4097548670,13910,13900,13910,13900,789
|
|
20240305,113400,4086580070,13900,13910,13920,13900,696
|
|
20240305,113300,4076897030,13910,13920,13920,13910,28
|
|
20240305,113200,4076507340,13920,13910,13920,13910,318
|
|
20240305,113100,4072080970,13910,13890,13920,13890,1452
|
|
20240305,113000,4051894870,13890,13900,13920,13890,881
|
|
20240305,112900,4039637300,13900,13880,13910,13880,3492
|
|
20240305,112800,3991115590,13890,13890,13900,13890,570
|
|
20240305,112700,3983198280,13900,13910,13910,13890,400
|
|
20240305,112600,3977639430,13910,13920,13920,13890,641
|
|
20240305,112500,3968725940,13910,13920,13920,13900,2157
|
|
20240305,112400,3938732460,13920,13920,13920,13860,7439
|
|
20240305,112300,3835354960,13920,13910,13920,13900,999
|
|
20240305,112200,3821454010,13910,13910,13920,13900,1159
|
|
20240305,112100,3805332880,13910,13900,13930,13900,1896
|
|
20240305,112000,3778947170,13900,13930,13930,13900,3026
|
|
20240305,111900,3736864340,13910,13930,13940,13900,1515
|
|
20240305,111800,3715784630,13910,13930,13930,13900,7478
|
|
20240305,111700,3611782040,13940,13960,13960,13940,156
|
|
20240305,111600,3609607290,13950,13920,13950,13920,2537
|
|
20240305,111500,3574280900,13930,13970,13970,13930,8394
|
|
20240305,111400,3457224470,13980,13970,13980,13960,1289
|
|
20240305,111300,3439216780,13970,13970,13980,13960,479
|
|
20240305,111200,3432526770,13980,13980,13980,13970,2226
|
|
20240305,111100,3401422840,13960,13990,13990,13960,897
|
|
20240305,111000,3388892480,13970,14000,14000,13970,233
|
|
20240305,110900,3385632810,14000,13980,14000,13980,586
|
|
20240305,110800,3377432230,13990,13970,13990,13970,329
|
|
20240305,110700,3372835690,13970,13980,13980,13960,586
|
|
20240305,110600,3364647270,13970,13980,13990,13970,672
|
|
20240305,110500,3355254130,13960,13960,13980,13960,449
|
|
20240305,110400,3348981940,13960,13980,13980,13960,2963
|
|
20240305,110300,3307601090,13980,13990,13990,13970,1614
|
|
20240305,110200,3285040410,13980,13980,13990,13970,487
|
|
20240305,110100,3278230100,13970,13970,13990,13970,413
|
|
20240305,110000,3272456370,13970,13990,13990,13970,680
|
|
20240305,105900,3262950470,13990,13980,13990,13980,307
|
|
20240305,105800,3258658540,13980,13980,13980,13970,841
|
|
20240305,105700,3246902670,13980,13980,14000,13980,285
|
|
20240305,105600,3242918170,13980,13990,13990,13980,978
|
|
20240305,105500,3229242030,13980,13980,13990,13980,788
|
|
20240305,105400,3218221020,13980,13990,13990,13980,997
|
|
20240305,105300,3204278960,13990,13980,13990,13980,67
|
|
20240305,105200,3203342280,13980,13980,14000,13980,275
|
|
20240305,105100,3199495600,13980,13980,14000,13980,408
|
|
20240305,105000,3193790350,13980,13990,14010,13980,3085
|
|
20240305,104900,3150631730,13980,13980,14000,13980,262
|
|
20240305,104800,3146966970,13980,14000,14000,13980,1528
|
|
20240305,104700,3125598700,14000,14000,14020,13980,679
|
|
20240305,104600,3116105520,14000,14050,14060,13990,6660
|
|
20240305,104500,3022836140,14050,14070,14080,14050,717
|
|
20240305,104400,3012755510,14080,14060,14080,14060,522
|
|
20240305,104300,3005415720,14050,14050,14050,14050,182
|
|
20240305,104200,3002858620,14060,14020,14060,14020,294
|
|
20240305,104100,2998731940,14020,14010,14060,14000,1657
|
|
20240305,104000,2975508650,14010,14040,14040,14000,4091
|
|
20240305,103900,2918152060,14050,14040,14050,14030,1172
|
|
20240305,103800,2901697880,14050,14050,14050,14050,354
|
|
20240305,103700,2896724180,14060,14060,14080,14060,2227
|
|
20240305,103600,2865379200,14060,14070,14070,14060,163
|
|
20240305,103500,2863086920,14070,14070,14070,14050,876
|
|
20240305,103400,2850762280,14050,14040,14070,14040,148
|
|
20240305,103300,2848682850,14070,14010,14080,14010,2254
|
|
20240305,103200,2817050480,14010,14010,14050,14000,1468
|
|
20240305,103100,2796483250,14010,14050,14060,14010,614
|
|
20240305,103000,2787858470,14050,14020,14060,14010,1770
|
|
20240305,102900,2763014830,14020,14010,14020,14000,622
|
|
20240305,102800,2754306520,14020,14000,14020,14000,135
|
|
20240305,102700,2752416360,14000,14000,14000,14000,138
|
|
20240305,102600,2750484360,14000,14020,14020,14000,1248
|
|
20240305,102500,2733009280,14020,14030,14030,14010,1246
|
|
20240305,102400,2715540540,14030,14030,14040,14020,1161
|
|
20240305,102300,2699246910,14030,14010,14050,13990,3753
|
|
20240305,102200,2646579280,13980,14010,14020,13970,6420
|
|
20240305,102100,2556771630,14000,14020,14030,14000,11468
|
|
20240305,102000,2396176710,14020,14030,14040,14010,3263
|
|
20240305,101900,2350432630,14040,14040,14050,14010,4545
|
|
20240305,101800,2286700810,14050,14040,14060,14030,1039
|
|
20240305,101700,2272102990,14030,14060,14070,14030,5864
|
|
20240305,101600,2189738880,14060,14080,14080,14060,189
|
|
20240305,101500,2187079700,14070,14070,14080,14060,2858
|
|
20240305,101400,2146868070,14080,14090,14090,14070,1288
|
|
20240305,101300,2128741300,14090,14090,14090,14080,452
|
|
20240305,101200,2122372800,14090,14100,14100,14070,2003
|
|
20240305,101100,2094159850,14100,14110,14110,14100,383
|
|
20240305,101000,2088759150,14110,14120,14130,14100,1706
|
|
20240305,100900,2064686960,14120,14110,14140,14110,14
|
|
20240305,100800,2064489280,14110,14170,14170,14110,2748
|
|
20240305,100700,2025635270,14160,14160,14170,14160,1429
|
|
20240305,100600,2005396860,14160,14150,14160,14150,921
|
|
20240305,100500,1992360670,14160,14150,14160,14150,622
|
|
20240305,100400,1983558830,14150,14130,14150,14120,873
|
|
20240305,100300,1971219370,14120,14130,14140,14110,244
|
|
20240305,100200,1967773330,14130,14100,14140,14100,1050
|
|
20240305,100100,1952954010,14100,14090,14130,14090,2221
|
|
20240305,100000,1921624000,14100,14070,14110,14070,1855
|
|
20240305,095900,1895492750,14080,14090,14090,14070,819
|
|
20240305,095800,1883962090,14090,14090,14090,14080,650
|
|
20240305,095700,1874805090,14100,14080,14110,14080,640
|
|
20240305,095600,1865789450,14080,14100,14100,14070,3897
|
|
20240305,095500,1810886150,14100,14110,14120,14100,1291
|
|
20240305,095400,1792677590,14110,14110,14110,14100,2414
|
|
20240305,095300,1758631730,14110,14130,14130,14110,2492
|
|
20240305,095200,1723453710,14130,14150,14150,14130,2115
|
|
20240305,095100,1693557610,14160,14150,14160,14140,1803
|
|
20240305,095000,1668044420,14140,14160,14160,14140,2460
|
|
20240305,094900,1633242290,14160,14160,14170,14150,527
|
|
20240305,094800,1625780270,14170,14170,14170,14160,162
|
|
20240305,094700,1623485760,14170,14180,14190,14170,473
|
|
20240305,094600,1616777980,14190,14160,14190,14140,1383
|
|
20240305,094500,1597207910,14160,14150,14170,14140,2532
|
|
20240305,094400,1561367760,14150,14160,14160,14150,2122
|
|
20240305,094300,1531341430,14150,14160,14160,14140,2709
|
|
20240305,094200,1493013810,14150,14170,14200,14140,4404
|
|
20240305,094100,1430670760,14170,14190,14230,14170,3549
|
|
20240305,094000,1380313760,14190,14210,14210,14190,881
|
|
20240305,093900,1367803410,14210,14200,14210,14180,915
|
|
20240305,093800,1354817630,14190,14270,14280,14190,2958
|
|
20240305,093700,1312741390,14270,14290,14300,14270,377
|
|
20240305,093600,1307359770,14290,14300,14300,14280,219
|
|
20240305,093500,1304230390,14290,14290,14300,14290,1876
|
|
20240305,093400,1277407620,14290,14250,14290,14230,1049
|
|
20240305,093300,1262436030,14250,14230,14250,14220,1765
|
|
20240305,093200,1237330810,14230,14220,14240,14220,506
|
|
20240305,093100,1230131520,14220,14290,14290,14220,191
|
|
20240305,093000,1227411880,14290,14260,14290,14260,283
|
|
20240305,092900,1223370940,14290,14270,14300,14200,436
|
|
20240305,092800,1217164710,14260,14210,14260,14200,2398
|
|
20240305,092700,1183083230,14210,14240,14240,14210,441
|
|
20240305,092600,1176811290,14220,14270,14270,14220,194
|
|
20240305,092500,1174048040,14270,14250,14300,14230,285
|
|
20240305,092400,1169988370,14230,14260,14340,14230,3388
|
|
20240305,092300,1121586970,14290,14230,14340,14210,5153
|
|
20240305,092200,1048100980,14230,14240,14240,14200,2418
|
|
20240305,092100,1013724590,14240,14230,14240,14190,1923
|
|
20240305,092000,986396080,14250,14250,14250,14200,423
|
|
20240305,091900,980384700,14260,14200,14280,14180,3606
|
|
20240305,091800,929175270,14200,14200,14200,14180,1042
|
|
20240305,091700,914390600,14200,14210,14240,14200,713
|
|
20240305,091600,904264790,14230,14280,14290,14180,1675
|
|
20240305,091500,880485560,14180,14160,14290,14150,3135
|
|
20240305,091400,836045440,14150,14170,14180,14140,5895
|
|
20240305,091300,752607640,14160,14270,14270,14160,7824
|
|
20240305,091200,641487950,14250,14310,14340,14240,2213
|
|
20240305,091100,609879540,14340,14340,14350,14280,832
|
|
20240305,091000,597984100,14350,14310,14360,14230,2005
|
|
20240305,090900,569225870,14310,14200,14310,14170,8128
|
|
20240305,090800,453473940,14210,14240,14270,14200,3134
|
|
20240305,090700,408898510,14270,14300,14300,14240,2539
|
|
20240305,090600,372676390,14280,14320,14320,14280,1461
|
|
20240305,090500,351797500,14320,14300,14320,14270,1180
|
|
20240305,090400,334953530,14270,14300,14310,14270,3692
|
|
20240305,090300,282236280,14290,14360,14370,14290,2641
|
|
20240305,090200,244379150,14360,14360,14430,14340,3617
|
|
20240305,090100,192442620,14360,14380,14440,14350,1151
|
|
20240305,090000,175894960,14380,14450,14460,14360,11384
|