634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,193100,4998597530,14010,14010,14010,14010,10410
|
|
20240306,193000,4998597530,14010,14010,14010,14010,0
|
|
20240306,192900,4998597530,14010,14010,14010,14010,0
|
|
20240306,192800,4998597530,14010,14010,14010,14010,0
|
|
20240306,192700,4998597530,14010,14010,14010,14010,0
|
|
20240306,192600,4998597530,14010,14010,14010,14010,0
|
|
20240306,192500,4998597530,14010,14010,14010,14010,0
|
|
20240306,192400,4998597530,14010,14010,14010,14010,0
|
|
20240306,192300,4998597530,14010,14010,14010,14010,0
|
|
20240306,192200,4998597530,14010,14010,14010,14010,0
|
|
20240306,192100,4998597530,14010,14010,14010,14010,0
|
|
20240306,192000,4998597530,14010,14010,14010,14010,0
|
|
20240306,191900,4998597530,14010,14010,14010,14010,0
|
|
20240306,191800,4998597530,14010,14010,14010,14010,0
|
|
20240306,191700,4998597530,14010,14010,14010,14010,0
|
|
20240306,191600,4998597530,14010,14010,14010,14010,0
|
|
20240306,191500,4998597530,14010,14010,14010,14010,0
|
|
20240306,191400,4998597530,14010,14010,14010,14010,0
|
|
20240306,191300,4998597530,14010,14010,14010,14010,0
|
|
20240306,191200,4998597530,14010,14010,14010,14010,0
|
|
20240306,191100,4998597530,14010,14010,14010,14010,0
|
|
20240306,191000,4998597530,14010,14010,14010,14010,0
|
|
20240306,190900,4998597530,14010,14010,14010,14010,0
|
|
20240306,190800,4998597530,14010,14010,14010,14010,0
|
|
20240306,190700,4998597530,14010,14010,14010,14010,0
|
|
20240306,190600,4998597530,14010,14010,14010,14010,0
|
|
20240306,190500,4998597530,14010,14010,14010,14010,0
|
|
20240306,190400,4998597530,14010,14010,14010,14010,0
|
|
20240306,190300,4998597530,14010,14010,14010,14010,0
|
|
20240306,190200,4998597530,14010,14010,14010,14010,0
|
|
20240306,190100,4998597530,14010,14010,14010,14010,10410
|
|
20240306,190000,4998597530,14010,14010,14010,14010,0
|
|
20240306,185900,4998597530,14010,14010,14010,14010,0
|
|
20240306,185800,4998597530,14010,14010,14010,14010,0
|
|
20240306,185700,4998597530,14010,14010,14010,14010,0
|
|
20240306,185600,4998597530,14010,14010,14010,14010,0
|
|
20240306,185500,4998597530,14010,14010,14010,14010,0
|
|
20240306,185400,4998597530,14010,14010,14010,14010,0
|
|
20240306,185300,4998597530,14010,14010,14010,14010,0
|
|
20240306,185200,4998597530,14010,14010,14010,14010,0
|
|
20240306,185100,4998597530,14010,14010,14010,14010,0
|
|
20240306,185000,4998597530,14010,14010,14010,14010,0
|
|
20240306,184900,4998597530,14010,14010,14010,14010,0
|
|
20240306,184800,4998597530,14010,14010,14010,14010,0
|
|
20240306,184700,4998597530,14010,14010,14010,14010,0
|
|
20240306,184600,4998597530,14010,14010,14010,14010,0
|
|
20240306,184500,4998597530,14010,14010,14010,14010,0
|
|
20240306,184400,4998597530,14010,14010,14010,14010,0
|
|
20240306,184300,4998597530,14010,14010,14010,14010,0
|
|
20240306,184200,4998597530,14010,14010,14010,14010,0
|
|
20240306,184100,4998597530,14010,14010,14010,14010,0
|
|
20240306,184000,4998597530,14010,14010,14010,14010,0
|
|
20240306,183900,4998597530,14010,14010,14010,14010,0
|
|
20240306,183800,4998597530,14010,14010,14010,14010,0
|
|
20240306,183700,4998597530,14010,14010,14010,14010,0
|
|
20240306,183600,4998597530,14010,14010,14010,14010,0
|
|
20240306,183500,4998597530,14010,14010,14010,14010,0
|
|
20240306,183400,4998597530,14010,14010,14010,14010,0
|
|
20240306,183300,4998597530,14010,14010,14010,14010,0
|
|
20240306,183200,4998597530,14010,14010,14010,14010,0
|
|
20240306,183100,4998597530,14010,14010,14010,14010,10410
|
|
20240306,183000,4998597530,14010,14010,14010,14010,0
|
|
20240306,182900,4998597530,14010,14010,14010,14010,0
|
|
20240306,182800,4998597530,14010,14010,14010,14010,0
|
|
20240306,182700,4998597530,14010,14010,14010,14010,0
|
|
20240306,182600,4998597530,14010,14010,14010,14010,0
|
|
20240306,182500,4998597530,14010,14010,14010,14010,0
|
|
20240306,182400,4998597530,14010,14010,14010,14010,0
|
|
20240306,182300,4998597530,14010,14010,14010,14010,0
|
|
20240306,182200,4998597530,14010,14010,14010,14010,0
|
|
20240306,182100,4998597530,14010,14010,14010,14010,0
|
|
20240306,182000,4998597530,14010,14010,14010,14010,0
|
|
20240306,181900,4998597530,14010,14010,14010,14010,0
|
|
20240306,181800,4998597530,14010,14010,14010,14010,0
|
|
20240306,181700,4998597530,14010,14010,14010,14010,0
|
|
20240306,181600,4998597530,14010,14010,14010,14010,0
|
|
20240306,181500,4998597530,14010,14010,14010,14010,0
|
|
20240306,181400,4998597530,14010,14010,14010,14010,0
|
|
20240306,181300,4998597530,14010,14010,14010,14010,0
|
|
20240306,181200,4998597530,14010,14010,14010,14010,0
|
|
20240306,181100,4998597530,14010,14010,14010,14010,0
|
|
20240306,181000,4998597530,14010,14010,14010,14010,0
|
|
20240306,180900,4998597530,14010,14010,14010,14010,0
|
|
20240306,180800,4998597530,14010,14010,14010,14010,0
|
|
20240306,180700,4998597530,14010,14010,14010,14010,0
|
|
20240306,180600,4998597530,14010,14010,14010,14010,0
|
|
20240306,180500,4998597530,14010,14010,14010,14010,0
|
|
20240306,180400,4998597530,14010,14010,14010,14010,0
|
|
20240306,180300,4998597530,14010,14010,14010,14010,0
|
|
20240306,180200,4998597530,14010,14010,14010,14010,0
|
|
20240306,180100,4998597530,14010,14010,14010,14010,10410
|
|
20240306,180000,4998597530,14010,14010,14010,14010,0
|
|
20240306,175900,4998597530,14010,14010,14010,14010,0
|
|
20240306,175800,4998597530,14010,14010,14010,14010,0
|
|
20240306,175700,4998597530,14010,14010,14010,14010,0
|
|
20240306,175600,4998597530,14010,14010,14010,14010,0
|
|
20240306,175500,4998597530,14010,14010,14010,14010,0
|
|
20240306,175400,4998597530,14010,14010,14010,14010,0
|
|
20240306,175300,4998597530,14010,14010,14010,14010,0
|
|
20240306,175200,4998597530,14010,14010,14010,14010,0
|
|
20240306,175100,4998597530,14010,14010,14010,14010,0
|
|
20240306,175000,4998597530,14010,14010,14010,14010,0
|
|
20240306,174900,4998597530,14010,14010,14010,14010,0
|
|
20240306,174800,4998597530,14010,14010,14010,14010,0
|
|
20240306,174700,4998597530,14010,14010,14010,14010,0
|
|
20240306,174600,4998597530,14010,14010,14010,14010,0
|
|
20240306,174500,4998597530,14010,14010,14010,14010,0
|
|
20240306,174400,4998597530,14010,14010,14010,14010,0
|
|
20240306,174300,4998597530,14010,14010,14010,14010,0
|
|
20240306,174200,4998597530,14010,14010,14010,14010,0
|
|
20240306,174100,4998597530,14010,14010,14010,14010,0
|
|
20240306,174000,4998597530,14010,14010,14010,14010,0
|
|
20240306,173900,4998597530,14010,14010,14010,14010,0
|
|
20240306,173800,4998597530,14010,14010,14010,14010,0
|
|
20240306,173700,4998597530,14010,14010,14010,14010,0
|
|
20240306,173600,4998597530,14010,14010,14010,14010,0
|
|
20240306,173500,4998597530,14010,14010,14010,14010,0
|
|
20240306,173400,4998597530,14010,14010,14010,14010,0
|
|
20240306,173300,4998597530,14010,14010,14010,14010,0
|
|
20240306,173200,4998597530,14010,14010,14010,14010,0
|
|
20240306,173100,4998597530,14010,14010,14010,14010,10410
|
|
20240306,173000,4998597530,14010,14010,14010,14010,0
|
|
20240306,172900,4998597530,14010,14010,14010,14010,0
|
|
20240306,172800,4998597530,14010,14010,14010,14010,0
|
|
20240306,172700,4998597530,14010,14010,14010,14010,0
|
|
20240306,172600,4998597530,14010,14010,14010,14010,0
|
|
20240306,172500,4998597530,14010,14010,14010,14010,0
|
|
20240306,172400,4998597530,14010,14010,14010,14010,0
|
|
20240306,172300,4998597530,14010,14010,14010,14010,0
|
|
20240306,172200,4998597530,14010,14010,14010,14010,0
|
|
20240306,172100,4998597530,14010,14010,14010,14010,0
|
|
20240306,172000,4998597530,14010,14010,14010,14010,0
|
|
20240306,171900,4998597530,14010,14010,14010,14010,0
|
|
20240306,171800,4998597530,14010,14010,14010,14010,0
|
|
20240306,171700,4998597530,14010,14010,14010,14010,0
|
|
20240306,171600,4998597530,14010,14010,14010,14010,0
|
|
20240306,171500,4998597530,14010,14010,14010,14010,0
|
|
20240306,171400,4998597530,14010,14010,14010,14010,0
|
|
20240306,171300,4998597530,14010,14010,14010,14010,0
|
|
20240306,171200,4998597530,14010,14010,14010,14010,0
|
|
20240306,171100,4998597530,14010,14010,14010,14010,0
|
|
20240306,171000,4998597530,14010,14010,14010,14010,0
|
|
20240306,170900,4998597530,14010,14010,14010,14010,0
|
|
20240306,170800,4998597530,14010,14010,14010,14010,0
|
|
20240306,170700,4998597530,14010,14010,14010,14010,0
|
|
20240306,170600,4998597530,14010,14010,14010,14010,0
|
|
20240306,170500,4998597530,14010,14010,14010,14010,0
|
|
20240306,170400,4998597530,14010,14010,14010,14010,0
|
|
20240306,170300,4998597530,14010,14010,14010,14010,0
|
|
20240306,170200,4998597530,14010,14010,14010,14010,0
|
|
20240306,170100,4998597530,14010,14010,14010,14010,10410
|
|
20240306,170000,4998597530,14010,14010,14010,14010,0
|
|
20240306,165900,4998597530,14010,14010,14010,14010,0
|
|
20240306,165800,4998597530,14010,14010,14010,14010,0
|
|
20240306,165700,4998597530,14010,14010,14010,14010,0
|
|
20240306,165600,4998597530,14010,14010,14010,14010,0
|
|
20240306,165500,4998597530,14010,14010,14010,14010,0
|
|
20240306,165400,4998597530,14010,14010,14010,14010,0
|
|
20240306,165300,4998597530,14010,14010,14010,14010,0
|
|
20240306,165200,4998597530,14010,14010,14010,14010,0
|
|
20240306,165100,4998597530,14010,14010,14010,14010,0
|
|
20240306,165000,4998597530,14010,14010,14010,14010,0
|
|
20240306,164900,4998597530,14010,14010,14010,14010,0
|
|
20240306,164800,4998597530,14010,14010,14010,14010,0
|
|
20240306,164700,4998597530,14010,14010,14010,14010,0
|
|
20240306,164600,4998597530,14010,14010,14010,14010,0
|
|
20240306,164500,4998597530,14010,14010,14010,14010,0
|
|
20240306,164400,4998597530,14010,14010,14010,14010,0
|
|
20240306,164300,4998597530,14010,14010,14010,14010,0
|
|
20240306,164200,4998597530,14010,14010,14010,14010,0
|
|
20240306,164100,4998597530,14010,14010,14010,14010,0
|
|
20240306,164000,4998597530,14010,14010,14010,14010,0
|
|
20240306,163900,4998597530,14010,14010,14010,14010,0
|
|
20240306,163800,4998597530,14010,14010,14010,14010,0
|
|
20240306,163700,4998597530,14010,14010,14010,14010,0
|
|
20240306,163600,4998597530,14010,14010,14010,14010,0
|
|
20240306,163500,4998597530,14010,14010,14010,14010,0
|
|
20240306,163400,4998597530,14010,14010,14010,14010,0
|
|
20240306,163300,4998597530,14010,14010,14010,14010,0
|
|
20240306,163200,4998597530,14010,14010,14010,14010,0
|
|
20240306,163100,4998597530,14010,14010,14010,14010,10410
|
|
20240306,163000,4998597530,14010,14010,14010,14010,0
|
|
20240306,162900,4998597530,14010,14010,14010,14010,0
|
|
20240306,162800,4998597530,14010,14010,14010,14010,0
|
|
20240306,162700,4998597530,14010,14010,14010,14010,0
|
|
20240306,162600,4998597530,14010,14010,14010,14010,0
|
|
20240306,162500,4998597530,14010,14010,14010,14010,0
|
|
20240306,162400,4998597530,14010,14010,14010,14010,0
|
|
20240306,162300,4998597530,14010,14010,14010,14010,0
|
|
20240306,162200,4998597530,14010,14010,14010,14010,0
|
|
20240306,162100,4998597530,14010,14010,14010,14010,0
|
|
20240306,162000,4998597530,14010,14010,14010,14010,0
|
|
20240306,161900,4998597530,14010,14010,14010,14010,0
|
|
20240306,161800,4998597530,14010,14010,14010,14010,0
|
|
20240306,161700,4998597530,14010,14010,14010,14010,0
|
|
20240306,161600,4998597530,14010,14010,14010,14010,0
|
|
20240306,161500,4998597530,14010,14010,14010,14010,0
|
|
20240306,161400,4998597530,14010,14010,14010,14010,0
|
|
20240306,161300,4998597530,14010,14010,14010,14010,0
|
|
20240306,161200,4998597530,14010,14010,14010,14010,0
|
|
20240306,161100,4998597530,14010,14010,14010,14010,0
|
|
20240306,161000,4998597530,14010,14010,14010,14010,0
|
|
20240306,160900,4998597530,14010,14010,14010,14010,0
|
|
20240306,160800,4998597530,14010,14010,14010,14010,0
|
|
20240306,160700,4998597530,14010,14010,14010,14010,0
|
|
20240306,160600,4998597530,14010,14010,14010,14010,0
|
|
20240306,160500,4998597530,14010,14010,14010,14010,0
|
|
20240306,160400,4998597530,14010,14010,14010,14010,0
|
|
20240306,160300,4998597530,14010,14010,14010,14010,0
|
|
20240306,160200,4998597530,14010,14010,14010,14010,0
|
|
20240306,160100,4998597530,14010,14010,14010,14010,10410
|
|
20240306,160000,4998597530,14010,14010,14010,14010,0
|
|
20240306,155900,4998597530,14010,14010,14010,14010,0
|
|
20240306,155800,4998597530,14010,14010,14010,14010,0
|
|
20240306,155700,4998597530,14010,14010,14010,14010,0
|
|
20240306,155600,4998597530,14010,14010,14010,14010,0
|
|
20240306,155500,4998597530,14010,14010,14010,14010,0
|
|
20240306,155400,4998597530,14010,14010,14010,14010,0
|
|
20240306,155300,4998597530,14010,14010,14010,14010,0
|
|
20240306,155200,4998597530,14010,14010,14010,14010,0
|
|
20240306,155100,4998597530,14010,14010,14010,14010,0
|
|
20240306,155000,4998597530,14010,14010,14010,14010,0
|
|
20240306,154900,4998597530,14010,14010,14010,14010,0
|
|
20240306,154800,4998597530,14010,14010,14010,14010,0
|
|
20240306,154700,4998597530,14010,14010,14010,14010,0
|
|
20240306,154600,4998597530,14010,14010,14010,14010,0
|
|
20240306,154500,4998597530,14010,14010,14010,14010,0
|
|
20240306,154400,4998597530,14010,14010,14010,14010,0
|
|
20240306,154300,4998597530,14010,14010,14010,14010,0
|
|
20240306,154200,4998597530,14010,14010,14010,14010,0
|
|
20240306,154100,4998597530,14010,14010,14010,14010,0
|
|
20240306,154000,4998597530,14010,14010,14010,14010,0
|
|
20240306,153900,4998597530,14010,14010,14010,14010,0
|
|
20240306,153800,4998597530,14010,14010,14010,14010,0
|
|
20240306,153700,4998597530,14010,14010,14010,14010,0
|
|
20240306,153600,4998597530,14010,14010,14010,14010,0
|
|
20240306,153500,4998597530,14010,14010,14010,14010,0
|
|
20240306,153400,4998597530,14010,14010,14010,14010,0
|
|
20240306,153300,4998597530,14010,14010,14010,14010,0
|
|
20240306,153200,4998597530,14010,14010,14010,14010,0
|
|
20240306,153100,4998597530,14010,14010,14010,14010,10410
|
|
20240306,153000,4998597530,14010,14010,14010,14010,10410
|
|
20240306,152900,4852753430,14000,14000,14000,14000,0
|
|
20240306,152800,4852753430,14000,14000,14000,14000,0
|
|
20240306,152700,4852753430,14000,14000,14000,14000,0
|
|
20240306,152600,4852753430,14000,14000,14000,14000,0
|
|
20240306,152500,4852753430,14000,14000,14000,14000,0
|
|
20240306,152400,4852753430,14000,14000,14000,14000,0
|
|
20240306,152300,4852753430,14000,14000,14000,14000,0
|
|
20240306,152200,4852753430,14000,14000,14000,14000,0
|
|
20240306,152100,4852753430,14000,14000,14000,14000,0
|
|
20240306,152000,4852753430,14000,14000,14000,14000,0
|
|
20240306,151900,4852753430,14000,14000,14000,13970,2580
|
|
20240306,151800,4816665930,13990,14000,14000,13970,2507
|
|
20240306,151700,4781602340,13980,13980,14000,13970,1462
|
|
20240306,151600,4761159110,13980,13990,13990,13970,715
|
|
20240306,151500,4751163940,13990,13980,13990,13980,390
|
|
20240306,151400,4745708350,13980,13990,13990,13970,630
|
|
20240306,151300,4736901970,13990,14010,14010,13980,1211
|
|
20240306,151200,4719958500,13990,14000,14000,13980,1311
|
|
20240306,151100,4701615800,13990,13990,14000,13980,1279
|
|
20240306,151000,4683716240,13990,13970,14000,13970,1082
|
|
20240306,150900,4668592170,13970,13950,13980,13950,1186
|
|
20240306,150800,4652019870,13950,13960,13970,13950,2215
|
|
20240306,150700,4621098980,13960,13960,13970,13960,1319
|
|
20240306,150600,4602683720,13970,13970,13970,13960,183
|
|
20240306,150500,4600128960,13970,13960,13970,13960,289
|
|
20240306,150400,4596094490,13960,13970,13970,13950,577
|
|
20240306,150300,4588041520,13970,13950,13970,13930,416
|
|
20240306,150200,4582236880,13950,13970,13970,13930,1306
|
|
20240306,150100,4563997260,13970,13920,13970,13910,1313
|
|
20240306,150000,4545727400,13980,14000,14000,13920,4150
|
|
20240306,145900,4487860730,13990,13970,14000,13970,978
|
|
20240306,145800,4474190030,13980,13980,14000,13980,776
|
|
20240306,145700,4463337490,14010,14010,14010,13990,580
|
|
20240306,145600,4455212790,13980,14000,14010,13980,996
|
|
20240306,145500,4441272590,14000,14010,14010,14000,1429
|
|
20240306,145400,4421265550,14010,14010,14010,14000,432
|
|
20240306,145300,4415215210,14000,13990,14000,13990,1724
|
|
20240306,145200,4391082110,13980,13990,13990,13980,438
|
|
20240306,145100,4384955400,13990,13970,13990,13960,1361
|
|
20240306,145000,4365932980,13970,13980,13980,13960,29
|
|
20240306,144900,4365527850,13980,13960,13980,13960,499
|
|
20240306,144800,4358558550,13960,13960,13970,13960,148
|
|
20240306,144700,4356492370,13960,13950,13970,13950,503
|
|
20240306,144600,4349469330,13950,13950,13950,13940,126
|
|
20240306,144500,4347711710,13940,13960,13970,13940,151
|
|
20240306,144400,4345603080,13970,13980,13980,13970,282
|
|
20240306,144300,4341663420,13970,13970,13980,13960,859
|
|
20240306,144200,4329663200,13960,13950,13960,13940,158
|
|
20240306,144100,4327458240,13940,13960,13960,13940,1469
|
|
20240306,144000,4306976840,13960,13950,13960,13950,23
|
|
20240306,143900,4306655790,13940,13940,13960,13940,928
|
|
20240306,143800,4293715470,13950,13970,13970,13950,75
|
|
20240306,143700,4292668640,13970,13970,13980,13950,677
|
|
20240306,143600,4283222580,13980,13960,13980,13950,176
|
|
20240306,143500,4280766590,13960,13980,13980,13960,1109
|
|
20240306,143400,4265267590,13980,13980,13990,13980,416
|
|
20240306,143300,4259451890,13990,13970,13990,13970,1563
|
|
20240306,143200,4237602220,13970,13970,13970,13960,367
|
|
20240306,143100,4232476610,13970,13970,13980,13970,120
|
|
20240306,143000,4230800200,13970,13960,13980,13960,56
|
|
20240306,142900,4230018360,13960,13980,13980,13960,85
|
|
20240306,142800,4228831660,13960,13980,13980,13960,188
|
|
20240306,142700,4226204070,13990,13990,13990,13980,252
|
|
20240306,142600,4222680810,13980,13980,13990,13980,500
|
|
20240306,142500,4215686810,13980,13940,13980,13940,295
|
|
20240306,142400,4211572740,13940,13990,13990,13940,531
|
|
20240306,142300,4204161720,13990,13960,13990,13960,88
|
|
20240306,142200,4202931470,13980,13980,13990,13940,480
|
|
20240306,142100,4196234230,13980,13970,13990,13970,1014
|
|
20240306,142000,4182058920,13970,14000,14000,13940,4030
|
|
20240306,141900,4125815810,14000,13990,14000,13990,441
|
|
20240306,141800,4119643530,13990,14000,14000,13990,177
|
|
20240306,141700,4117167290,13990,14000,14010,13980,1923
|
|
20240306,141600,4090245300,14000,14000,14010,14000,224
|
|
20240306,141500,4087109260,14020,13980,14030,13980,1182
|
|
20240306,141400,4070563720,13980,13980,13980,13960,218
|
|
20240306,141300,4067518310,13970,13970,13970,13970,507
|
|
20240306,141200,4060435520,13970,13980,13980,13970,426
|
|
20240306,141100,4054483700,13980,13970,13980,13970,149
|
|
20240306,141000,4052401070,13980,13990,13990,13980,102
|
|
20240306,140900,4050974600,13990,13990,13990,13990,2
|
|
20240306,140800,4050946620,13990,13970,13990,13970,71
|
|
20240306,140700,4049953630,13960,13980,13990,13950,488
|
|
20240306,140600,4043133980,13970,13960,13980,13960,404
|
|
20240306,140500,4037490500,13970,13970,13980,13930,733
|
|
20240306,140400,4027265510,13970,13970,13980,13970,85
|
|
20240306,140300,4026078010,13970,13970,13980,13970,15
|
|
20240306,140200,4025868420,13960,13980,13980,13960,90
|
|
20240306,140100,4024610300,13980,13940,13980,13940,1033
|
|
20240306,140000,4010186820,13920,13920,13920,13920,132
|
|
20240306,135900,4008349380,13920,13920,13920,13910,432
|
|
20240306,135800,4002335990,13920,13930,13930,13920,172
|
|
20240306,135700,3999940950,13930,13930,13930,13920,714
|
|
20240306,135600,3989996000,13950,13980,13980,13930,1223
|
|
20240306,135500,3972943600,13980,14000,14000,13970,342
|
|
20240306,135400,3968162730,14000,14000,14000,13970,483
|
|
20240306,135300,3961411670,14010,14000,14010,14000,679
|
|
20240306,135200,3951904450,14000,14010,14010,14000,520
|
|
20240306,135100,3944622350,14010,14000,14010,14000,651
|
|
20240306,135000,3935501860,14010,14010,14010,13990,20
|
|
20240306,134900,3935221960,13990,14000,14020,13990,605
|
|
20240306,134800,3926750490,13990,13970,14000,13960,82
|
|
20240306,134700,3925604260,13970,13970,13970,13970,724
|
|
20240306,134600,3915489980,13960,13960,13970,13960,52
|
|
20240306,134500,3914764010,13960,13950,13960,13930,1212
|
|
20240306,134400,3897876300,13960,13930,13960,13930,11
|
|
20240306,134300,3897722920,13960,13950,13960,13930,137
|
|
20240306,134200,3895814140,13960,13940,13960,13940,204
|
|
20240306,134100,3892969870,13920,13940,13940,13920,622
|
|
20240306,134000,3884306550,13940,13940,13940,13920,220
|
|
20240306,133900,3881242520,13960,13960,13960,13940,238
|
|
20240306,133800,3877920590,13960,13950,13960,13950,216
|
|
20240306,133700,3874905250,13950,13950,13960,13930,133
|
|
20240306,133600,3873050000,13950,13920,13950,13920,15
|
|
20240306,133500,3872841030,13950,13920,13950,13920,71
|
|
20240306,133400,3871852610,13960,13910,13960,13910,431
|
|
20240306,133300,3865856770,13910,13910,13910,13910,363
|
|
20240306,133200,3860807440,13910,13920,13920,13910,68
|
|
20240306,133100,3859861530,13930,13910,13930,13910,261
|
|
20240306,133000,3856226960,13930,13940,13940,13910,1436
|
|
20240306,132900,3836233160,13930,13940,13940,13930,39
|
|
20240306,132800,3835689790,13930,13930,13960,13930,279
|
|
20240306,132700,3831802820,13940,13930,13960,13930,58
|
|
20240306,132600,3830993930,13930,13930,13970,13930,359
|
|
20240306,132500,3825992910,13930,13930,13930,13930,200
|
|
20240306,132400,3823206910,13970,13970,13970,13970,47
|
|
20240306,132300,3822550320,13920,13980,13980,13920,432
|
|
20240306,132200,3816533830,13980,13940,13980,13940,56
|
|
20240306,132100,3815753050,13930,13920,13940,13920,401
|
|
20240306,132000,3810168740,13920,13900,13920,13890,364
|
|
20240306,131900,3805109810,13920,13890,13920,13890,367
|
|
20240306,131800,3800005610,13900,13930,13930,13880,6550
|
|
20240306,131700,3708988800,13930,13940,13950,13910,1585
|
|
20240306,131600,3686919250,13950,13930,13950,13930,523
|
|
20240306,131500,3679629740,13940,13960,13970,13930,2199
|
|
20240306,131400,3648950270,13970,13970,14000,13960,1392
|
|
20240306,131300,3629503410,13980,13980,13990,13970,277
|
|
20240306,131200,3625629540,13980,13970,14000,13970,76
|
|
20240306,131100,3624567690,13990,13980,14010,13970,190
|
|
20240306,131000,3621910950,14020,13990,14020,13970,534
|
|
20240306,130900,3614440230,13990,13970,13990,13970,373
|
|
20240306,130800,3609222940,13970,13970,13990,13970,478
|
|
20240306,130700,3602543520,13990,13970,13990,13970,199
|
|
20240306,130600,3599761960,13970,13980,14020,13970,654
|
|
20240306,130500,3590616590,13980,14010,14020,13980,805
|
|
20240306,130400,3579357110,14010,14010,14020,13980,324
|
|
20240306,130300,3574818200,14030,14000,14040,13980,1787
|
|
20240306,130200,3549790910,13990,13990,14000,13990,215
|
|
20240306,130100,3546783020,13990,13980,13990,13980,245
|
|
20240306,130000,3543356500,13970,13980,13980,13970,542
|
|
20240306,125900,3535783390,13990,13960,13990,13960,256
|
|
20240306,125800,3532207870,13970,13990,13990,13970,55
|
|
20240306,125700,3531438990,13990,14000,14000,13990,115
|
|
20240306,125600,3529829740,13990,13990,13990,13960,2111
|
|
20240306,125500,3500331020,14000,14010,14030,14000,635
|
|
20240306,125400,3491438750,14030,14030,14040,14010,99
|
|
20240306,125300,3490050120,14030,14010,14040,14000,1419
|
|
20240306,125200,3470158590,14010,14040,14040,14010,2137
|
|
20240306,125100,3440177550,14050,14040,14050,14030,522
|
|
20240306,125000,3432848820,14040,14070,14070,14040,553
|
|
20240306,124900,3425082420,14070,14070,14070,14070,344
|
|
20240306,124800,3420242340,14070,14050,14070,14050,409
|
|
20240306,124700,3414490500,14050,14060,14060,14050,62
|
|
20240306,124600,3413619130,14060,14030,14080,14030,1356
|
|
20240306,124500,3394564310,14020,14020,14030,14000,560
|
|
20240306,124400,3386711340,14020,13960,14020,13950,4304
|
|
20240306,124300,3326484490,13960,13990,13990,13960,565
|
|
20240306,124200,3318589720,13980,13980,13980,13980,125
|
|
20240306,124100,3316842220,13980,13960,13990,13960,384
|
|
20240306,124000,3311473950,13980,13950,13980,13950,1129
|
|
20240306,123900,3295707100,13940,13940,13940,13940,12
|
|
20240306,123800,3295539820,13950,13950,13950,13950,2
|
|
20240306,123700,3295511920,13940,13970,13970,13910,5086
|
|
20240306,123600,3224644290,13970,13970,13980,13970,258
|
|
20240306,123500,3221040020,13970,13950,13970,13950,31
|
|
20240306,123400,3220607510,13950,13960,13980,13950,524
|
|
20240306,123300,3213288490,13960,13960,13970,13960,473
|
|
20240306,123200,3206682910,13960,13960,13960,13950,170
|
|
20240306,123100,3204310290,13960,13960,13960,13960,17
|
|
20240306,123000,3204072970,13960,13960,13960,13950,276
|
|
20240306,122900,3200221220,13970,13960,13970,13960,395
|
|
20240306,122800,3194705190,13960,13950,13960,13940,328
|
|
20240306,122700,3190129590,13950,13950,13960,13940,119
|
|
20240306,122600,3188469620,13950,13940,13950,13930,32
|
|
20240306,122500,3188023720,13930,13950,13950,13930,135
|
|
20240306,122400,3186142960,13950,13950,13950,13930,22
|
|
20240306,122300,3185836180,13930,13910,13940,13910,4986
|
|
20240306,122200,3116398370,13900,13910,13910,13900,223
|
|
20240306,122100,3113297660,13910,13910,13910,13890,913
|
|
20240306,122000,3100601350,13890,13910,13910,13890,855
|
|
20240306,121900,3088720190,13910,13900,13910,13890,519
|
|
20240306,121800,3081511200,13920,13920,13920,13920,202
|
|
20240306,121700,3078699360,13890,13910,13910,13890,1229
|
|
20240306,121600,3061616430,13910,13920,13920,13900,292
|
|
20240306,121500,3057556640,13910,13910,13910,13910,45
|
|
20240306,121400,3056930690,13900,13910,13920,13900,510
|
|
20240306,121300,3049839540,13900,13920,13920,13900,98
|
|
20240306,121200,3048477320,13900,13900,13900,13890,484
|
|
20240306,121100,3041749770,13900,13920,13920,13900,229
|
|
20240306,121000,3038565740,13920,13910,13920,13910,72
|
|
20240306,120900,3037564090,13910,13910,13920,13910,72
|
|
20240306,120800,3036562560,13900,13900,13900,13900,3
|
|
20240306,120700,3036520860,13900,13900,13900,13900,1163
|
|
20240306,120600,3020355160,13920,13900,13920,13900,1117
|
|
20240306,120500,3004808000,13900,13900,13900,13900,119
|
|
20240306,120400,3003153900,13900,13900,13900,13900,766
|
|
20240306,120300,2992506500,13900,13890,13900,13890,137
|
|
20240306,120200,2990603100,13890,13900,13900,13870,1193
|
|
20240306,120100,2974039760,13900,13880,13900,13880,444
|
|
20240306,120000,2967874970,13890,13900,13910,13890,2924
|
|
20240306,115900,2927242020,13900,13900,13900,13900,15
|
|
20240306,115800,2927033520,13900,13890,13900,13890,200
|
|
20240306,115700,2924254700,13890,13880,13900,13880,867
|
|
20240306,115600,2912218770,13880,13890,13900,13880,1747
|
|
20240306,115500,2887953690,13890,13900,13900,13890,46
|
|
20240306,115400,2887314400,13900,13900,13900,13900,49
|
|
20240306,115300,2886633300,13900,13910,13910,13900,11
|
|
20240306,115200,2886480390,13900,13900,13900,13900,349
|
|
20240306,115100,2881629290,13900,13910,13910,13900,1622
|
|
20240306,115000,2859083390,13900,13910,13910,13900,275
|
|
20240306,114900,2855260480,13920,13920,13920,13920,109
|
|
20240306,114800,2853743200,13910,13900,13910,13900,1051
|
|
20240306,114700,2839134090,13900,13920,13920,13900,71
|
|
20240306,114600,2838147090,13900,13910,13920,13900,1655
|
|
20240306,114500,2815126770,13910,13910,13910,13910,38
|
|
20240306,114400,2814598190,13910,13910,13910,13910,0
|
|
20240306,114300,2814598190,13910,13930,13930,13910,1020
|
|
20240306,114200,2800389750,13940,13930,13940,13930,21
|
|
20240306,114100,2800097200,13930,13940,13940,13930,5
|
|
20240306,114000,2800027540,13930,13930,13930,13930,1
|
|
20240306,113900,2800013610,13940,13940,13940,13920,46
|
|
20240306,113800,2799372610,13920,13900,13940,13900,614
|
|
20240306,113700,2790823170,13920,13920,13920,13920,213
|
|
20240306,113600,2787858210,13900,13900,13910,13900,985
|
|
20240306,113500,2774163900,13890,13890,13890,13890,10
|
|
20240306,113400,2774025000,13890,13900,13900,13890,68
|
|
20240306,113300,2773079970,13890,13890,13890,13890,208
|
|
20240306,113200,2770190850,13890,13890,13890,13890,6
|
|
20240306,113100,2770107510,13900,13890,13900,13890,56
|
|
20240306,113000,2769329310,13890,13890,13900,13890,227
|
|
20240306,112900,2766176170,13900,13900,13900,13900,14
|
|
20240306,112800,2765981570,13890,13870,13890,13870,448
|
|
20240306,112700,2759759050,13870,13890,13890,13870,426
|
|
20240306,112600,2753849100,13890,13880,13890,13870,1199
|
|
20240306,112500,2737213520,13880,13890,13890,13880,1681
|
|
20240306,112400,2713870770,13900,13900,13900,13890,182
|
|
20240306,112300,2711341060,13900,13900,13900,13900,84
|
|
20240306,112200,2710173460,13900,13900,13900,13900,153
|
|
20240306,112100,2708046760,13900,13900,13910,13900,291
|
|
20240306,112000,2704001740,13910,13880,13910,13880,323
|
|
20240306,111900,2699511710,13880,13890,13890,13880,253
|
|
20240306,111800,2695997840,13890,13900,13900,13890,22
|
|
20240306,111700,2695692150,13900,13910,13910,13900,48
|
|
20240306,111600,2695024850,13910,13910,13910,13870,767
|
|
20240306,111500,2684366610,13910,13890,13910,13890,191
|
|
20240306,111400,2681711210,13880,13880,13880,13870,87
|
|
20240306,111300,2680504010,13880,13880,13880,13880,2
|
|
20240306,111200,2680476250,13880,13890,13910,13880,1218
|
|
20240306,111100,2663567820,13890,13900,13900,13890,322
|
|
20240306,111000,2659093440,13900,13910,13920,13900,784
|
|
20240306,110900,2648194830,13910,13930,13930,13910,726
|
|
20240306,110800,2638090830,13930,13930,13930,13930,1497
|
|
20240306,110700,2617237620,13940,13970,13980,13940,2385
|
|
20240306,110600,2583965870,13950,13950,13950,13950,79
|
|
20240306,110500,2582863820,13960,13960,13960,13950,208
|
|
20240306,110400,2579962150,13950,13960,13970,13950,26
|
|
20240306,110300,2579599240,13950,13970,13980,13950,80
|
|
20240306,110200,2578481860,13980,13980,13980,13940,809
|
|
20240306,110100,2567180350,13970,13930,13980,13930,2524
|
|
20240306,110000,2531950640,13940,13940,13950,13940,934
|
|
20240306,105900,2518925680,13940,13940,13940,13940,60
|
|
20240306,105800,2518089280,13930,13930,13930,13930,8
|
|
20240306,105700,2517977840,13950,13900,13950,13900,96
|
|
20240306,105600,2516642840,13900,13930,13960,13900,7628
|
|
20240306,105500,2410445740,13910,13920,13930,13910,277
|
|
20240306,105400,2406590510,13900,13900,13930,13900,867
|
|
20240306,105300,2394527660,13900,13890,13910,13850,520
|
|
20240306,105200,2387303920,13900,13900,13900,13850,1527
|
|
20240306,105100,2366134680,13900,13860,13900,13840,3012
|
|
20240306,105000,2324397520,13860,13860,13860,13860,86
|
|
20240306,104900,2323205560,13850,13860,13860,13840,1988
|
|
20240306,104800,2295680600,13860,13850,13860,13850,461
|
|
20240306,104700,2289292520,13850,13850,13850,13850,571
|
|
20240306,104600,2281384170,13850,13870,13870,13840,632
|
|
20240306,104500,2272636030,13840,13840,13860,13840,168
|
|
20240306,104400,2270308770,13860,13850,13860,13840,67
|
|
20240306,104300,2269380990,13850,13860,13900,13840,238
|
|
20240306,104200,2266084940,13860,13840,13860,13820,1999
|
|
20240306,104100,2238443860,13840,13840,13860,13840,483
|
|
20240306,104000,2231759100,13840,13850,13890,13840,916
|
|
20240306,103900,2219070170,13850,13850,13860,13840,1466
|
|
20240306,103800,2198760540,13830,13840,13850,13810,5845
|
|
20240306,103700,2117984840,13850,13850,13850,13840,208
|
|
20240306,103600,2115104350,13860,13820,13860,13820,397
|
|
20240306,103500,2109606240,13850,13850,13850,13830,515
|
|
20240306,103400,2102483160,13850,13850,13850,13830,4256
|
|
20240306,103300,2043586880,13850,13850,13860,13850,385
|
|
20240306,103200,2038254480,13910,13900,13910,13850,6290
|
|
20240306,103100,1950983110,13910,13910,13920,13900,2846
|
|
20240306,103000,1911407690,13910,13930,13930,13910,1481
|
|
20240306,102900,1890796030,13940,13930,13950,13930,357
|
|
20240306,102800,1885820290,13930,13920,13950,13920,429
|
|
20240306,102700,1879842680,13910,13920,13950,13910,187
|
|
20240306,102600,1877240860,13950,13950,13950,13910,601
|
|
20240306,102500,1868877230,13920,13920,13950,13910,238
|
|
20240306,102400,1865564620,13920,13920,13920,13920,114
|
|
20240306,102300,1863977740,13930,13910,13930,13910,18
|
|
20240306,102200,1863727240,13920,13920,13920,13920,390
|
|
20240306,102100,1858298440,13920,13940,13950,13920,135
|
|
20240306,102000,1856416820,13910,13940,13940,13910,117
|
|
20240306,101900,1854788980,13940,13910,13940,13900,1379
|
|
20240306,101800,1835585070,13900,13910,13920,13900,2234
|
|
20240306,101700,1804512850,13910,13910,13910,13910,210
|
|
20240306,101600,1801591750,13900,13910,13910,13900,919
|
|
20240306,101500,1788816410,13910,13910,13910,13900,1067
|
|
20240306,101400,1773975230,13920,13920,13920,13910,595
|
|
20240306,101300,1765695520,13960,13920,13960,13910,121
|
|
20240306,101200,1764012060,13910,13950,13970,13910,1022
|
|
20240306,101100,1749782720,13940,13960,13980,13940,122
|
|
20240306,101000,1748080830,13980,13950,13980,13950,77
|
|
20240306,100900,1747006180,13950,13960,13980,13950,94
|
|
20240306,100800,1745693500,13960,13960,13960,13950,245
|
|
20240306,100700,1742273400,13960,13950,13960,13950,235
|
|
20240306,100600,1738993050,13960,13950,13980,13950,79
|
|
20240306,100500,1737888780,13980,13970,13990,13950,2300
|
|
20240306,100400,1705778460,13970,13960,13970,13950,1055
|
|
20240306,100300,1691050420,13960,13920,13960,13920,3271
|
|
20240306,100200,1645501130,13910,13910,13920,13910,368
|
|
20240306,100100,1640381150,13910,13920,13930,13910,537
|
|
20240306,100000,1632910130,13910,13930,13930,13910,91
|
|
20240306,095900,1631643890,13930,13950,13960,13910,587
|
|
20240306,095800,1623459380,13930,13890,13960,13890,531
|
|
20240306,095700,1616058910,13880,13880,13920,13880,2650
|
|
20240306,095600,1579240710,13890,13890,13900,13890,1631
|
|
20240306,095500,1556584980,13890,13940,13940,13890,1470
|
|
20240306,095400,1536139630,13920,13940,13970,13910,1544
|
|
20240306,095300,1514635450,13940,14020,14030,13940,1839
|
|
20240306,095200,1488880320,14000,13950,14000,13940,2596
|
|
20240306,095100,1452597640,13940,13930,13960,13930,29
|
|
20240306,095000,1452193430,13960,13900,13960,13890,1813
|
|
20240306,094900,1426920400,13900,13890,13900,13880,565
|
|
20240306,094800,1419073220,13890,13890,13900,13890,255
|
|
20240306,094700,1415531260,13890,13900,13900,13890,909
|
|
20240306,094600,1402903000,13900,13900,13910,13900,1101
|
|
20240306,094500,1387596360,13890,13870,13900,13870,300
|
|
20240306,094400,1383430050,13880,13890,13900,13880,747
|
|
20240306,094300,1373055810,13900,13880,13900,13880,615
|
|
20240306,094200,1364511130,13880,13880,13890,13870,1031
|
|
20240306,094100,1350203380,13880,13860,13880,13820,2896
|
|
20240306,094000,1310144420,13840,13850,13880,13830,2853
|
|
20240306,093900,1270620520,13830,13850,13850,13830,684
|
|
20240306,093800,1261158520,13850,13860,13860,13840,484
|
|
20240306,093700,1254454170,13860,13850,13870,13830,1252
|
|
20240306,093600,1237119220,13850,13850,13850,13830,1389
|
|
20240306,093500,1217882670,13850,13810,13850,13810,1278
|
|
20240306,093400,1200217330,13810,13820,13830,13810,998
|
|
20240306,093300,1186427070,13810,13820,13820,13810,2861
|
|
20240306,093200,1146904270,13810,13850,13860,13810,834
|
|
20240306,093100,1135374340,13840,13850,13880,13810,3381
|
|
20240306,093000,1088584870,13880,13880,13890,13850,4108
|
|
20240306,092900,1031672260,13870,13900,13900,13870,3133
|
|
20240306,092800,988169960,13920,13910,13920,13890,1677
|
|
20240306,092700,964829030,13920,13910,13920,13880,1092
|
|
20240306,092600,949657770,13910,13920,13920,13910,468
|
|
20240306,092500,943147530,13910,13890,13920,13890,150
|
|
20240306,092400,941060990,13890,13880,13890,13880,478
|
|
20240306,092300,934425090,13880,13900,13900,13870,768
|
|
20240306,092200,923753240,13910,13900,13920,13900,3518
|
|
20240306,092100,874844530,13900,13920,13920,13900,249
|
|
20240306,092000,871381590,13940,13940,13950,13930,45
|
|
20240306,091900,870754360,13910,13910,13930,13900,1321
|
|
20240306,091800,852375930,13910,13920,13940,13910,2300
|
|
20240306,091700,820377310,13920,13960,13960,13920,1024
|
|
20240306,091600,806104360,13970,13990,13990,13940,2673
|
|
20240306,091500,768721730,13990,14000,14000,13980,446
|
|
20240306,091400,762482070,14000,13970,14000,13920,3221
|
|
20240306,091300,717517180,13970,13910,13980,13910,1486
|
|
20240306,091200,696820820,13910,13910,13910,13900,690
|
|
20240306,091100,687223030,13900,13880,13910,13880,1819
|
|
20240306,091000,661960800,13880,13800,13900,13800,3122
|
|
20240306,090900,618678930,13810,13810,13820,13780,8005
|
|
20240306,090800,508213240,13820,13850,13850,13810,6050
|
|
20240306,090700,424591040,13850,13860,13860,13820,1060
|
|
20240306,090600,409925330,13840,13830,13880,13810,3054
|
|
20240306,090500,367725440,13880,13850,13880,13820,4181
|
|
20240306,090400,309863880,13850,13890,13910,13850,4978
|
|
20240306,090300,240816290,13920,13960,13960,13870,5164
|
|
20240306,090200,169024340,13930,13900,13960,13880,5101
|
|
20240306,090100,98019310,13890,13890,13940,13880,2018
|
|
20240306,090000,69978480,13860,13950,13950,13860,5023
|