634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,193100,5904031470,13960,13960,13960,13960,6518
|
|
20240307,193000,5904031470,13960,13960,13960,13960,0
|
|
20240307,192900,5904031470,13960,13960,13960,13960,0
|
|
20240307,192800,5904031470,13960,13960,13960,13960,0
|
|
20240307,192700,5904031470,13960,13960,13960,13960,0
|
|
20240307,192600,5904031470,13960,13960,13960,13960,0
|
|
20240307,192500,5904031470,13960,13960,13960,13960,0
|
|
20240307,192400,5904031470,13960,13960,13960,13960,0
|
|
20240307,192300,5904031470,13960,13960,13960,13960,0
|
|
20240307,192200,5904031470,13960,13960,13960,13960,0
|
|
20240307,192100,5904031470,13960,13960,13960,13960,0
|
|
20240307,192000,5904031470,13960,13960,13960,13960,0
|
|
20240307,191900,5904031470,13960,13960,13960,13960,0
|
|
20240307,191800,5904031470,13960,13960,13960,13960,0
|
|
20240307,191700,5904031470,13960,13960,13960,13960,0
|
|
20240307,191600,5904031470,13960,13960,13960,13960,0
|
|
20240307,191500,5904031470,13960,13960,13960,13960,0
|
|
20240307,191400,5904031470,13960,13960,13960,13960,0
|
|
20240307,191300,5904031470,13960,13960,13960,13960,0
|
|
20240307,191200,5904031470,13960,13960,13960,13960,0
|
|
20240307,191100,5904031470,13960,13960,13960,13960,0
|
|
20240307,191000,5904031470,13960,13960,13960,13960,0
|
|
20240307,190900,5904031470,13960,13960,13960,13960,0
|
|
20240307,190800,5904031470,13960,13960,13960,13960,0
|
|
20240307,190700,5904031470,13960,13960,13960,13960,0
|
|
20240307,190600,5904031470,13960,13960,13960,13960,0
|
|
20240307,190500,5904031470,13960,13960,13960,13960,0
|
|
20240307,190400,5904031470,13960,13960,13960,13960,0
|
|
20240307,190300,5904031470,13960,13960,13960,13960,0
|
|
20240307,190200,5904031470,13960,13960,13960,13960,0
|
|
20240307,190100,5904031470,13960,13960,13960,13960,6518
|
|
20240307,190000,5904031470,13960,13960,13960,13960,0
|
|
20240307,185900,5904031470,13960,13960,13960,13960,0
|
|
20240307,185800,5904031470,13960,13960,13960,13960,0
|
|
20240307,185700,5904031470,13960,13960,13960,13960,0
|
|
20240307,185600,5904031470,13960,13960,13960,13960,0
|
|
20240307,185500,5904031470,13960,13960,13960,13960,0
|
|
20240307,185400,5904031470,13960,13960,13960,13960,0
|
|
20240307,185300,5904031470,13960,13960,13960,13960,0
|
|
20240307,185200,5904031470,13960,13960,13960,13960,0
|
|
20240307,185100,5904031470,13960,13960,13960,13960,0
|
|
20240307,185000,5904031470,13960,13960,13960,13960,0
|
|
20240307,184900,5904031470,13960,13960,13960,13960,0
|
|
20240307,184800,5904031470,13960,13960,13960,13960,0
|
|
20240307,184700,5904031470,13960,13960,13960,13960,0
|
|
20240307,184600,5904031470,13960,13960,13960,13960,0
|
|
20240307,184500,5904031470,13960,13960,13960,13960,0
|
|
20240307,184400,5904031470,13960,13960,13960,13960,0
|
|
20240307,184300,5904031470,13960,13960,13960,13960,0
|
|
20240307,184200,5904031470,13960,13960,13960,13960,0
|
|
20240307,184100,5904031470,13960,13960,13960,13960,0
|
|
20240307,184000,5904031470,13960,13960,13960,13960,0
|
|
20240307,183900,5904031470,13960,13960,13960,13960,0
|
|
20240307,183800,5904031470,13960,13960,13960,13960,0
|
|
20240307,183700,5904031470,13960,13960,13960,13960,0
|
|
20240307,183600,5904031470,13960,13960,13960,13960,0
|
|
20240307,183500,5904031470,13960,13960,13960,13960,0
|
|
20240307,183400,5904031470,13960,13960,13960,13960,0
|
|
20240307,183300,5904031470,13960,13960,13960,13960,0
|
|
20240307,183200,5904031470,13960,13960,13960,13960,0
|
|
20240307,183100,5904031470,13960,13960,13960,13960,6518
|
|
20240307,183000,5904031470,13960,13960,13960,13960,0
|
|
20240307,182900,5904031470,13960,13960,13960,13960,0
|
|
20240307,182800,5904031470,13960,13960,13960,13960,0
|
|
20240307,182700,5904031470,13960,13960,13960,13960,0
|
|
20240307,182600,5904031470,13960,13960,13960,13960,0
|
|
20240307,182500,5904031470,13960,13960,13960,13960,0
|
|
20240307,182400,5904031470,13960,13960,13960,13960,0
|
|
20240307,182300,5904031470,13960,13960,13960,13960,0
|
|
20240307,182200,5904031470,13960,13960,13960,13960,0
|
|
20240307,182100,5904031470,13960,13960,13960,13960,0
|
|
20240307,182000,5904031470,13960,13960,13960,13960,0
|
|
20240307,181900,5904031470,13960,13960,13960,13960,0
|
|
20240307,181800,5904031470,13960,13960,13960,13960,0
|
|
20240307,181700,5904031470,13960,13960,13960,13960,0
|
|
20240307,181600,5904031470,13960,13960,13960,13960,0
|
|
20240307,181500,5904031470,13960,13960,13960,13960,0
|
|
20240307,181400,5904031470,13960,13960,13960,13960,0
|
|
20240307,181300,5904031470,13960,13960,13960,13960,0
|
|
20240307,181200,5904031470,13960,13960,13960,13960,0
|
|
20240307,181100,5904031470,13960,13960,13960,13960,0
|
|
20240307,181000,5904031470,13960,13960,13960,13960,0
|
|
20240307,180900,5904031470,13960,13960,13960,13960,0
|
|
20240307,180800,5904031470,13960,13960,13960,13960,0
|
|
20240307,180700,5904031470,13960,13960,13960,13960,0
|
|
20240307,180600,5904031470,13960,13960,13960,13960,0
|
|
20240307,180500,5904031470,13960,13960,13960,13960,0
|
|
20240307,180400,5904031470,13960,13960,13960,13960,0
|
|
20240307,180300,5904031470,13960,13960,13960,13960,0
|
|
20240307,180200,5904031470,13960,13960,13960,13960,0
|
|
20240307,180100,5904031470,13960,13960,13960,13960,6518
|
|
20240307,180000,5904031470,13960,13960,13960,13960,0
|
|
20240307,175900,5904031470,13960,13960,13960,13960,0
|
|
20240307,175800,5904031470,13960,13960,13960,13960,0
|
|
20240307,175700,5904031470,13960,13960,13960,13960,0
|
|
20240307,175600,5904031470,13960,13960,13960,13960,0
|
|
20240307,175500,5904031470,13960,13960,13960,13960,0
|
|
20240307,175400,5904031470,13960,13960,13960,13960,0
|
|
20240307,175300,5904031470,13960,13960,13960,13960,0
|
|
20240307,175200,5904031470,13960,13960,13960,13960,0
|
|
20240307,175100,5904031470,13960,13960,13960,13960,0
|
|
20240307,175000,5904031470,13960,13960,13960,13960,0
|
|
20240307,174900,5904031470,13960,13960,13960,13960,0
|
|
20240307,174800,5904031470,13960,13960,13960,13960,0
|
|
20240307,174700,5904031470,13960,13960,13960,13960,0
|
|
20240307,174600,5904031470,13960,13960,13960,13960,0
|
|
20240307,174500,5904031470,13960,13960,13960,13960,0
|
|
20240307,174400,5904031470,13960,13960,13960,13960,0
|
|
20240307,174300,5904031470,13960,13960,13960,13960,0
|
|
20240307,174200,5904031470,13960,13960,13960,13960,0
|
|
20240307,174100,5904031470,13960,13960,13960,13960,0
|
|
20240307,174000,5904031470,13960,13960,13960,13960,0
|
|
20240307,173900,5904031470,13960,13960,13960,13960,0
|
|
20240307,173800,5904031470,13960,13960,13960,13960,0
|
|
20240307,173700,5904031470,13960,13960,13960,13960,0
|
|
20240307,173600,5904031470,13960,13960,13960,13960,0
|
|
20240307,173500,5904031470,13960,13960,13960,13960,0
|
|
20240307,173400,5904031470,13960,13960,13960,13960,0
|
|
20240307,173300,5904031470,13960,13960,13960,13960,0
|
|
20240307,173200,5904031470,13960,13960,13960,13960,0
|
|
20240307,173100,5904031470,13960,13960,13960,13960,6518
|
|
20240307,173000,5904031470,13960,13960,13960,13960,0
|
|
20240307,172900,5904031470,13960,13960,13960,13960,0
|
|
20240307,172800,5904031470,13960,13960,13960,13960,0
|
|
20240307,172700,5904031470,13960,13960,13960,13960,0
|
|
20240307,172600,5904031470,13960,13960,13960,13960,0
|
|
20240307,172500,5904031470,13960,13960,13960,13960,0
|
|
20240307,172400,5904031470,13960,13960,13960,13960,0
|
|
20240307,172300,5904031470,13960,13960,13960,13960,0
|
|
20240307,172200,5904031470,13960,13960,13960,13960,0
|
|
20240307,172100,5904031470,13960,13960,13960,13960,0
|
|
20240307,172000,5904031470,13960,13960,13960,13960,0
|
|
20240307,171900,5904031470,13960,13960,13960,13960,0
|
|
20240307,171800,5904031470,13960,13960,13960,13960,0
|
|
20240307,171700,5904031470,13960,13960,13960,13960,0
|
|
20240307,171600,5904031470,13960,13960,13960,13960,0
|
|
20240307,171500,5904031470,13960,13960,13960,13960,0
|
|
20240307,171400,5904031470,13960,13960,13960,13960,0
|
|
20240307,171300,5904031470,13960,13960,13960,13960,0
|
|
20240307,171200,5904031470,13960,13960,13960,13960,0
|
|
20240307,171100,5904031470,13960,13960,13960,13960,0
|
|
20240307,171000,5904031470,13960,13960,13960,13960,0
|
|
20240307,170900,5904031470,13960,13960,13960,13960,0
|
|
20240307,170800,5904031470,13960,13960,13960,13960,0
|
|
20240307,170700,5904031470,13960,13960,13960,13960,0
|
|
20240307,170600,5904031470,13960,13960,13960,13960,0
|
|
20240307,170500,5904031470,13960,13960,13960,13960,0
|
|
20240307,170400,5904031470,13960,13960,13960,13960,0
|
|
20240307,170300,5904031470,13960,13960,13960,13960,0
|
|
20240307,170200,5904031470,13960,13960,13960,13960,0
|
|
20240307,170100,5904031470,13960,13960,13960,13960,6518
|
|
20240307,170000,5904031470,13960,13960,13960,13960,0
|
|
20240307,165900,5904031470,13960,13960,13960,13960,0
|
|
20240307,165800,5904031470,13960,13960,13960,13960,0
|
|
20240307,165700,5904031470,13960,13960,13960,13960,0
|
|
20240307,165600,5904031470,13960,13960,13960,13960,0
|
|
20240307,165500,5904031470,13960,13960,13960,13960,0
|
|
20240307,165400,5904031470,13960,13960,13960,13960,0
|
|
20240307,165300,5904031470,13960,13960,13960,13960,0
|
|
20240307,165200,5904031470,13960,13960,13960,13960,0
|
|
20240307,165100,5904031470,13960,13960,13960,13960,0
|
|
20240307,165000,5904031470,13960,13960,13960,13960,0
|
|
20240307,164900,5904031470,13960,13960,13960,13960,0
|
|
20240307,164800,5904031470,13960,13960,13960,13960,0
|
|
20240307,164700,5904031470,13960,13960,13960,13960,0
|
|
20240307,164600,5904031470,13960,13960,13960,13960,0
|
|
20240307,164500,5904031470,13960,13960,13960,13960,0
|
|
20240307,164400,5904031470,13960,13960,13960,13960,0
|
|
20240307,164300,5904031470,13960,13960,13960,13960,0
|
|
20240307,164200,5904031470,13960,13960,13960,13960,0
|
|
20240307,164100,5904031470,13960,13960,13960,13960,0
|
|
20240307,164000,5904031470,13960,13960,13960,13960,0
|
|
20240307,163900,5904031470,13960,13960,13960,13960,0
|
|
20240307,163800,5904031470,13960,13960,13960,13960,0
|
|
20240307,163700,5904031470,13960,13960,13960,13960,0
|
|
20240307,163600,5904031470,13960,13960,13960,13960,0
|
|
20240307,163500,5904031470,13960,13960,13960,13960,0
|
|
20240307,163400,5904031470,13960,13960,13960,13960,0
|
|
20240307,163300,5904031470,13960,13960,13960,13960,0
|
|
20240307,163200,5904031470,13960,13960,13960,13960,0
|
|
20240307,163100,5904031470,13960,13960,13960,13960,6518
|
|
20240307,163000,5904031470,13960,13960,13960,13960,0
|
|
20240307,162900,5904031470,13960,13960,13960,13960,0
|
|
20240307,162800,5904031470,13960,13960,13960,13960,0
|
|
20240307,162700,5904031470,13960,13960,13960,13960,0
|
|
20240307,162600,5904031470,13960,13960,13960,13960,0
|
|
20240307,162500,5904031470,13960,13960,13960,13960,0
|
|
20240307,162400,5904031470,13960,13960,13960,13960,0
|
|
20240307,162300,5904031470,13960,13960,13960,13960,0
|
|
20240307,162200,5904031470,13960,13960,13960,13960,0
|
|
20240307,162100,5904031470,13960,13960,13960,13960,0
|
|
20240307,162000,5904031470,13960,13960,13960,13960,0
|
|
20240307,161900,5904031470,13960,13960,13960,13960,0
|
|
20240307,161800,5904031470,13960,13960,13960,13960,0
|
|
20240307,161700,5904031470,13960,13960,13960,13960,0
|
|
20240307,161600,5904031470,13960,13960,13960,13960,0
|
|
20240307,161500,5904031470,13960,13960,13960,13960,0
|
|
20240307,161400,5904031470,13960,13960,13960,13960,0
|
|
20240307,161300,5904031470,13960,13960,13960,13960,0
|
|
20240307,161200,5904031470,13960,13960,13960,13960,0
|
|
20240307,161100,5904031470,13960,13960,13960,13960,0
|
|
20240307,161000,5904031470,13960,13960,13960,13960,0
|
|
20240307,160900,5904031470,13960,13960,13960,13960,0
|
|
20240307,160800,5904031470,13960,13960,13960,13960,0
|
|
20240307,160700,5904031470,13960,13960,13960,13960,0
|
|
20240307,160600,5904031470,13960,13960,13960,13960,0
|
|
20240307,160500,5904031470,13960,13960,13960,13960,0
|
|
20240307,160400,5904031470,13960,13960,13960,13960,0
|
|
20240307,160300,5904031470,13960,13960,13960,13960,0
|
|
20240307,160200,5904031470,13960,13960,13960,13960,0
|
|
20240307,160100,5904031470,13960,13960,13960,13960,6518
|
|
20240307,160000,5904031470,13960,13960,13960,13960,0
|
|
20240307,155900,5904031470,13960,13960,13960,13960,0
|
|
20240307,155800,5904031470,13960,13960,13960,13960,0
|
|
20240307,155700,5904031470,13960,13960,13960,13960,0
|
|
20240307,155600,5904031470,13960,13960,13960,13960,0
|
|
20240307,155500,5904031470,13960,13960,13960,13960,0
|
|
20240307,155400,5904031470,13960,13960,13960,13960,0
|
|
20240307,155300,5904031470,13960,13960,13960,13960,0
|
|
20240307,155200,5904031470,13960,13960,13960,13960,0
|
|
20240307,155100,5904031470,13960,13960,13960,13960,0
|
|
20240307,155000,5904031470,13960,13960,13960,13960,0
|
|
20240307,154900,5904031470,13960,13960,13960,13960,0
|
|
20240307,154800,5904031470,13960,13960,13960,13960,0
|
|
20240307,154700,5904031470,13960,13960,13960,13960,0
|
|
20240307,154600,5904031470,13960,13960,13960,13960,0
|
|
20240307,154500,5904031470,13960,13960,13960,13960,0
|
|
20240307,154400,5904031470,13960,13960,13960,13960,0
|
|
20240307,154300,5904031470,13960,13960,13960,13960,0
|
|
20240307,154200,5904031470,13960,13960,13960,13960,0
|
|
20240307,154100,5904031470,13960,13960,13960,13960,0
|
|
20240307,154000,5904031470,13960,13960,13960,13960,0
|
|
20240307,153900,5904031470,13960,13960,13960,13960,0
|
|
20240307,153800,5904031470,13960,13960,13960,13960,0
|
|
20240307,153700,5904031470,13960,13960,13960,13960,0
|
|
20240307,153600,5904031470,13960,13960,13960,13960,0
|
|
20240307,153500,5904031470,13960,13960,13960,13960,0
|
|
20240307,153400,5904031470,13960,13960,13960,13960,0
|
|
20240307,153300,5904031470,13960,13960,13960,13960,0
|
|
20240307,153200,5904031470,13960,13960,13960,13960,0
|
|
20240307,153100,5904031470,13960,13960,13960,13960,6518
|
|
20240307,153000,5904031470,13960,13960,13960,13960,6518
|
|
20240307,152900,5813040190,13960,13960,13960,13960,0
|
|
20240307,152800,5813040190,13960,13960,13960,13960,0
|
|
20240307,152700,5813040190,13960,13960,13960,13960,0
|
|
20240307,152600,5813040190,13960,13960,13960,13960,0
|
|
20240307,152500,5813040190,13960,13960,13960,13960,0
|
|
20240307,152400,5813040190,13960,13960,13960,13960,0
|
|
20240307,152300,5813040190,13960,13960,13960,13960,0
|
|
20240307,152200,5813040190,13960,13960,13960,13960,0
|
|
20240307,152100,5813040190,13960,13960,13960,13960,0
|
|
20240307,152000,5813040190,13960,13960,13960,13960,0
|
|
20240307,151900,5813040190,13960,13960,13970,13950,2385
|
|
20240307,151800,5779745330,13950,13940,13960,13940,492
|
|
20240307,151700,5772882770,13940,13950,13960,13940,1331
|
|
20240307,151600,5754320150,13950,13950,13960,13940,2434
|
|
20240307,151500,5720374510,13950,13950,13950,13940,1068
|
|
20240307,151400,5705479490,13950,13950,13960,13940,711
|
|
20240307,151300,5695560350,13950,13940,13950,13940,671
|
|
20240307,151200,5686201910,13940,13940,13940,13930,602
|
|
20240307,151100,5677810360,13930,13930,13940,13920,1440
|
|
20240307,151000,5657749950,13930,13910,13930,13910,443
|
|
20240307,150900,5651582700,13910,13920,13940,13910,1217
|
|
20240307,150800,5634636370,13910,13930,13940,13910,2341
|
|
20240307,150700,5602022000,13920,13900,13920,13890,1312
|
|
20240307,150600,5583772710,13900,13870,13900,13870,3105
|
|
20240307,150500,5540655100,13860,13860,13870,13860,661
|
|
20240307,150400,5531492640,13860,13850,13870,13850,314
|
|
20240307,150300,5527141280,13850,13840,13870,13840,2281
|
|
20240307,150200,5495543520,13850,13840,13850,13840,650
|
|
20240307,150100,5486546520,13840,13840,13840,13840,428
|
|
20240307,150000,5480623000,13840,13850,13860,13820,561
|
|
20240307,145900,5472866330,13840,13850,13850,13840,135
|
|
20240307,145800,5470997870,13850,13840,13850,13840,88
|
|
20240307,145700,5469779590,13840,13860,13860,13840,257
|
|
20240307,145600,5466221380,13870,13870,13880,13860,1265
|
|
20240307,145500,5448671490,13870,13860,13880,13860,1067
|
|
20240307,145400,5433877580,13860,13860,13880,13860,1020
|
|
20240307,145300,5419736590,13850,13850,13860,13840,408
|
|
20240307,145200,5414084570,13860,13840,13860,13840,840
|
|
20240307,145100,5402453170,13840,13800,13840,13790,2951
|
|
20240307,145000,5361664410,13800,13830,13830,13800,781
|
|
20240307,144900,5350885490,13820,13820,13820,13810,71
|
|
20240307,144800,5349904900,13820,13830,13830,13820,73
|
|
20240307,144700,5348895320,13830,13820,13840,13820,46
|
|
20240307,144600,5348259530,13800,13820,13830,13800,1195
|
|
20240307,144500,5331751470,13820,13820,13820,13800,623
|
|
20240307,144400,5323149660,13800,13810,13820,13800,355
|
|
20240307,144300,5318248350,13810,13820,13820,13810,137
|
|
20240307,144200,5316355830,13820,13820,13820,13820,428
|
|
20240307,144100,5310440870,13830,13830,13830,13820,57
|
|
20240307,144000,5309653060,13830,13830,13830,13830,93
|
|
20240307,143900,5308366870,13840,13850,13850,13820,50
|
|
20240307,143800,5307675110,13840,13830,13840,13830,301
|
|
20240307,143700,5303509280,13830,13830,13830,13820,50
|
|
20240307,143600,5302818030,13840,13840,13840,13840,1
|
|
20240307,143500,5302804190,13870,13830,13880,13830,1661
|
|
20240307,143400,5279816290,13830,13820,13830,13810,895
|
|
20240307,143300,5267443900,13820,13820,13820,13800,1033
|
|
20240307,143200,5253178700,13830,13830,13830,13830,407
|
|
20240307,143100,5247549890,13840,13810,13840,13790,849
|
|
20240307,143000,5235812210,13790,13820,13830,13790,1565
|
|
20240307,142900,5214195890,13820,13800,13820,13790,884
|
|
20240307,142800,5201989890,13800,13820,13820,13790,490
|
|
20240307,142700,5195222760,13820,13830,13830,13800,1432
|
|
20240307,142600,5175438120,13830,13850,13850,13800,215
|
|
20240307,142500,5172470100,13850,13780,13850,13780,65
|
|
20240307,142400,5171574330,13860,13810,13860,13770,3356
|
|
20240307,142300,5125317050,13810,13810,13810,13810,53
|
|
20240307,142200,5124585120,13860,13820,13860,13820,77
|
|
20240307,142100,5123520220,13880,13810,13880,13810,51
|
|
20240307,142000,5122815840,13810,13840,13890,13810,668
|
|
20240307,141900,5113581420,13840,13850,13900,13830,88
|
|
20240307,141800,5112363210,13900,13870,13900,13850,1782
|
|
20240307,141700,5087647050,13900,13870,13900,13870,580
|
|
20240307,141600,5079599450,13870,13870,13880,13870,471
|
|
20240307,141500,5073066520,13900,13870,13900,13870,195
|
|
20240307,141400,5070361840,13880,13870,13890,13830,1650
|
|
20240307,141300,5047463610,13870,13820,13880,13820,64
|
|
20240307,141200,5046578820,13890,13900,13900,13820,80
|
|
20240307,141100,5045471510,13900,13830,13900,13820,1387
|
|
20240307,141000,5026270530,13820,13820,13820,13810,532
|
|
20240307,140900,5018920360,13810,13800,13820,13800,57
|
|
20240307,140800,5018133160,13800,13800,13810,13800,372
|
|
20240307,140700,5012999500,13810,13820,13820,13810,783
|
|
20240307,140600,5002182910,13800,13810,13820,13800,11
|
|
20240307,140500,5002030990,13820,13820,13820,13820,3
|
|
20240307,140400,5001989530,13830,13810,13830,13810,1639
|
|
20240307,140300,4979331580,13820,13780,13820,13780,390
|
|
20240307,140200,4973955180,13760,13790,13790,13760,3863
|
|
20240307,140100,4920772870,13790,13780,13820,13780,430
|
|
20240307,140000,4914835800,13790,13790,13820,13780,1145
|
|
20240307,135900,4899047260,13800,13810,13820,13790,3910
|
|
20240307,135800,4845088580,13810,13810,13820,13810,458
|
|
20240307,135700,4838763590,13800,13810,13830,13800,1145
|
|
20240307,135600,4822961470,13810,13810,13830,13800,392
|
|
20240307,135500,4817548120,13800,13800,13810,13800,148
|
|
20240307,135400,4815504710,13800,13830,13830,13800,1560
|
|
20240307,135300,4793961610,13830,13830,13830,13810,967
|
|
20240307,135200,4780604150,13830,13820,13830,13820,242
|
|
20240307,135100,4777259660,13820,13810,13830,13810,479
|
|
20240307,135000,4770643510,13830,13830,13830,13820,1153
|
|
20240307,134900,4754708900,13820,13840,13850,13820,976
|
|
20240307,134800,4741209570,13850,13850,13850,13830,259
|
|
20240307,134700,4737625560,13840,13850,13850,13840,529
|
|
20240307,134600,4730304100,13840,13840,13850,13840,498
|
|
20240307,134500,4723411750,13840,13850,13850,13840,134
|
|
20240307,134400,4721557120,13850,13870,13870,13840,537
|
|
20240307,134300,4714120490,13870,13870,13870,13870,4
|
|
20240307,134200,4714065010,13850,13870,13870,13850,204
|
|
20240307,134100,4711239590,13850,13870,13870,13850,62
|
|
20240307,134000,4710380810,13860,13860,13860,13860,430
|
|
20240307,133900,4704421010,13860,13870,13870,13860,94
|
|
20240307,133800,4703117800,13870,13880,13890,13870,139
|
|
20240307,133700,4701188570,13880,13880,13890,13870,420
|
|
20240307,133600,4695358010,13880,13880,13880,13880,85
|
|
20240307,133500,4694178210,13910,13880,13910,13880,58
|
|
20240307,133400,4693373140,13870,13890,13900,13870,61
|
|
20240307,133300,4692526840,13870,13860,13910,13860,65
|
|
20240307,133200,4691625260,13910,13860,13920,13860,75
|
|
20240307,133100,4690585640,13870,13870,13870,13870,601
|
|
20240307,133000,4682249770,13870,13900,13920,13860,202
|
|
20240307,132900,4679448440,13860,13860,13930,13850,470
|
|
20240307,132800,4672932550,13850,13870,13870,13850,72
|
|
20240307,132700,4671935200,13870,13870,13870,13850,64
|
|
20240307,132600,4671048680,13870,13840,13870,13840,12
|
|
20240307,132500,4670882450,13840,13880,13920,13840,2162
|
|
20240307,132400,4640923180,13880,13890,13920,13880,380
|
|
20240307,132300,4635643090,13890,13930,13930,13890,26
|
|
20240307,132200,4635281150,13930,13900,13930,13890,1322
|
|
20240307,132100,4616905900,13900,13930,13930,13900,219
|
|
20240307,132000,4613861260,13930,13910,13930,13910,231
|
|
20240307,131900,4610647310,13920,13910,13920,13910,652
|
|
20240307,131800,4601572530,13910,13890,13910,13880,215
|
|
20240307,131700,4598586720,13890,13880,13890,13880,13
|
|
20240307,131600,4598406270,13870,13890,13890,13870,70
|
|
20240307,131500,4597435130,13870,13870,13900,13870,73
|
|
20240307,131400,4596422590,13880,13890,13890,13880,695
|
|
20240307,131300,4586772300,13900,13890,13900,13890,133
|
|
20240307,131200,4584923680,13890,13910,13910,13890,240
|
|
20240307,131100,4581587820,13910,13910,13910,13910,150
|
|
20240307,131000,4579501320,13910,13900,13910,13900,201
|
|
20240307,130900,4576706840,13910,13920,13920,13910,265
|
|
20240307,130800,4573020640,13960,13920,13960,13920,35
|
|
20240307,130700,4572532520,13920,13930,13930,13920,74
|
|
20240307,130600,4571502340,13940,13940,13940,13920,195
|
|
20240307,130500,4568785340,13940,13940,13940,13940,12
|
|
20240307,130400,4568618060,13930,13930,13930,13930,57
|
|
20240307,130300,4567824050,13940,13940,13940,13920,19
|
|
20240307,130200,4567559370,13950,13930,13950,13930,760
|
|
20240307,130100,4556960230,13920,13900,13920,13900,230
|
|
20240307,130000,4553759790,13890,13890,13890,13890,57
|
|
20240307,125900,4552968060,13890,13890,13890,13890,31
|
|
20240307,125800,4552537470,13920,13900,13920,13890,422
|
|
20240307,125700,4546674890,13900,13890,13900,13890,142
|
|
20240307,125600,4544702410,13890,13900,13900,13890,149
|
|
20240307,125500,4542632680,13900,13860,13900,13860,210
|
|
20240307,125400,4539722040,13900,13900,13900,13900,20
|
|
20240307,125300,4539444040,13900,13900,13900,13900,25
|
|
20240307,125200,4539096540,13900,13890,13900,13860,231
|
|
20240307,125100,4535887990,13890,13870,13890,13860,159
|
|
20240307,125000,4533679560,13880,13880,13880,13870,61
|
|
20240307,124900,4532833460,13900,13900,13900,13860,60
|
|
20240307,124800,4532001740,13860,13860,13860,13860,0
|
|
20240307,124700,4532001740,13860,13860,13900,13860,166
|
|
20240307,124600,4529700940,13860,13860,13860,13860,65
|
|
20240307,124500,4528800040,13900,13850,13900,13850,860
|
|
20240307,124400,4516879390,13850,13850,13850,13850,164
|
|
20240307,124300,4514607990,13870,13870,13870,13870,56
|
|
20240307,124200,4513831270,13900,13860,13900,13860,359
|
|
20240307,124100,4508854970,13860,13830,13860,13820,282
|
|
20240307,124000,4504957300,13860,13830,13860,13830,75
|
|
20240307,123900,4503920020,13830,13860,13860,13830,230
|
|
20240307,123800,4500738000,13830,13890,13890,13830,853
|
|
20240307,123700,4488909840,13890,13870,13890,13870,113
|
|
20240307,123600,4487342350,13890,13890,13890,13860,622
|
|
20240307,123500,4478713840,13870,13900,13900,13870,63
|
|
20240307,123400,4477839880,13900,13880,13900,13860,451
|
|
20240307,123300,4471581530,13890,13890,13890,13870,55
|
|
20240307,123200,4470817600,13890,13890,13890,13880,374
|
|
20240307,123100,4465626020,13890,13900,13900,13890,52
|
|
20240307,123000,4464903420,13920,13930,13930,13920,4
|
|
20240307,122900,4464847730,13930,13900,13930,13890,196
|
|
20240307,122800,4462124720,13880,13870,13900,13870,1146
|
|
20240307,122700,4446202540,13860,13850,13880,13850,481
|
|
20240307,122600,4439529610,13850,13850,13850,13850,58
|
|
20240307,122500,4438726310,13840,13820,13880,13820,394
|
|
20240307,122400,4433274610,13820,13830,13870,13820,1101
|
|
20240307,122300,4418017810,13860,13850,13860,13820,878
|
|
20240307,122200,4405856710,13800,13810,13810,13800,1020
|
|
20240307,122100,4391770710,13810,13840,13840,13810,1787
|
|
20240307,122000,4367087880,13840,13840,13840,13820,374
|
|
20240307,121900,4361912880,13810,13820,13840,13810,1782
|
|
20240307,121800,4337286110,13820,13800,13820,13800,775
|
|
20240307,121700,4326589780,13810,13830,13840,13800,5244
|
|
20240307,121600,4254164390,13830,13830,13840,13830,693
|
|
20240307,121500,4244580100,13840,13830,13860,13820,177
|
|
20240307,121400,4242132520,13820,13840,13860,13820,1693
|
|
20240307,121300,4218716840,13840,13840,13860,13840,623
|
|
20240307,121200,4210094380,13860,13840,13860,13840,77
|
|
20240307,121100,4209028520,13830,13840,13840,13820,316
|
|
20240307,121000,4204657670,13840,13850,13870,13820,3776
|
|
20240307,120900,4152381860,13850,13860,13860,13850,2190
|
|
20240307,120800,4122035030,13860,13870,13880,13860,3441
|
|
20240307,120700,4074306210,13880,13900,13900,13880,84
|
|
20240307,120600,4073140230,13900,13900,13900,13880,627
|
|
20240307,120500,4064430230,13880,13880,13880,13870,1634
|
|
20240307,120400,4041752350,13900,13900,13900,13880,186
|
|
20240307,120300,4039167430,13880,13880,13880,13880,157
|
|
20240307,120200,4036988270,13880,13880,13890,13880,436
|
|
20240307,120100,4030933360,13880,13880,13900,13880,673
|
|
20240307,120000,4021592040,13880,13900,13900,13880,2398
|
|
20240307,115900,3988286190,13900,13900,13900,13890,1994
|
|
20240307,115800,3960582690,13900,13900,13930,13900,1768
|
|
20240307,115700,3936007460,13900,13910,13930,13900,2871
|
|
20240307,115600,3896097880,13910,13910,13930,13910,160
|
|
20240307,115500,3893871180,13930,13930,13930,13900,540
|
|
20240307,115400,3886359960,13910,13910,13910,13900,654
|
|
20240307,115300,3877263390,13910,13910,13930,13910,301
|
|
20240307,115200,3873076260,13900,13910,13930,13900,1250
|
|
20240307,115100,3855696630,13930,13930,13930,13910,90
|
|
20240307,115000,3854444190,13920,13910,13920,13910,1107
|
|
20240307,114900,3839041500,13920,13910,13920,13910,865
|
|
20240307,114800,3827008610,13910,13920,13920,13910,304
|
|
20240307,114700,3822779900,13920,13920,13920,13910,1914
|
|
20240307,114600,3796148940,13910,13910,13920,13910,627
|
|
20240307,114500,3787421250,13950,13950,13950,13910,3030
|
|
20240307,114400,3745265820,13960,13920,13960,13920,934
|
|
20240307,114300,3732259230,13960,13920,13960,13910,1648
|
|
20240307,114200,3709322400,13920,13920,13920,13910,1224
|
|
20240307,114100,3692290200,13930,13930,13930,13930,9
|
|
20240307,114000,3692164830,13920,13920,13930,13920,250
|
|
20240307,113900,3688682970,13940,13940,13940,13920,63
|
|
20240307,113800,3687805890,13920,13930,13930,13920,1783
|
|
20240307,113700,3662980500,13930,13960,13960,13930,2407
|
|
20240307,113600,3629426350,13960,13960,13960,13960,129
|
|
20240307,113500,3627625510,13970,13970,13970,13970,50
|
|
20240307,113400,3626927010,13970,13970,13970,13950,581
|
|
20240307,113300,3618821950,13970,13950,13970,13950,80
|
|
20240307,113200,3617705630,13950,13970,13970,13950,2
|
|
20240307,113100,3617677710,13950,13950,13950,13950,146
|
|
20240307,113000,3615641010,13950,13970,13990,13950,2393
|
|
20240307,112900,3582239000,13980,13980,13980,13980,419
|
|
20240307,112800,3576381380,13980,13980,14000,13980,107
|
|
20240307,112700,3574885360,14000,13990,14000,13980,177
|
|
20240307,112600,3572407960,13990,14000,14000,13990,1325
|
|
20240307,112500,3553858890,14000,14030,14030,14000,469
|
|
20240307,112400,3547287070,14020,14020,14020,14010,131
|
|
20240307,112300,3545450510,14020,14020,14040,14020,112
|
|
20240307,112200,3543880080,14040,14050,14050,14010,569
|
|
20240307,112100,3535899130,14050,14050,14050,14040,609
|
|
20240307,112000,3527347320,14050,14050,14060,14050,370
|
|
20240307,111900,3522148770,14050,14060,14070,14050,805
|
|
20240307,111800,3510836080,14070,14070,14080,14070,105
|
|
20240307,111700,3509358720,14070,14080,14080,14070,168
|
|
20240307,111600,3506994780,14080,14080,14080,14080,144
|
|
20240307,111500,3504967260,14090,14080,14090,14080,1102
|
|
20240307,111400,3489450870,14090,14090,14090,14090,328
|
|
20240307,111300,3484829350,14100,14090,14100,14090,70
|
|
20240307,111200,3483842920,14090,14090,14090,14090,354
|
|
20240307,111100,3478855060,14090,14090,14090,14090,550
|
|
20240307,111000,3471105560,14090,14100,14100,14090,584
|
|
20240307,110900,3462875670,14100,14130,14130,14090,1449
|
|
20240307,110800,3442453980,14130,14170,14170,14130,852
|
|
20240307,110700,3430404860,14170,14180,14180,14170,491
|
|
20240307,110600,3423446230,14180,14190,14190,14180,937
|
|
20240307,110500,3410151610,14190,14190,14200,14170,1964
|
|
20240307,110400,3382278710,14180,14150,14180,14140,1687
|
|
20240307,110300,3358370620,14160,14140,14160,14140,866
|
|
20240307,110200,3346117330,14140,14170,14180,14140,2253
|
|
20240307,110100,3314183230,14130,14090,14160,14090,1460
|
|
20240307,110000,3293564630,14060,14120,14120,14060,1379
|
|
20240307,105900,3274129140,14110,14110,14120,14100,1225
|
|
20240307,105800,3256851590,14120,14110,14120,14110,1261
|
|
20240307,105700,3239057810,14110,14120,14120,14110,414
|
|
20240307,105600,3233212700,14110,14120,14120,14110,1341
|
|
20240307,105500,3214280030,14120,14110,14120,14110,704
|
|
20240307,105400,3204343720,14110,14100,14130,14100,2729
|
|
20240307,105300,3165837150,14110,14120,14160,14090,982
|
|
20240307,105200,3151973510,14100,14150,14150,14060,516
|
|
20240307,105100,3144692500,14160,14090,14180,14070,2620
|
|
20240307,105000,3107687360,14080,14070,14090,14040,603
|
|
20240307,104900,3099202510,14030,14050,14080,14020,530
|
|
20240307,104800,3091746250,14040,14080,14080,14030,250
|
|
20240307,104700,3088236160,14020,14040,14080,14000,545
|
|
20240307,104600,3080603560,14070,14020,14070,14020,1455
|
|
20240307,104500,3060175270,14020,13970,14020,13970,943
|
|
20240307,104400,3046976520,13970,13940,13970,13930,489
|
|
20240307,104300,3040163760,13990,13990,13990,13930,62
|
|
20240307,104200,3039299980,13930,13920,13930,13920,2161
|
|
20240307,104100,3009216550,13920,14000,14000,13920,5036
|
|
20240307,104000,2938994910,14000,14000,14000,14000,40
|
|
20240307,103900,2938434910,14020,14010,14020,13970,4289
|
|
20240307,103800,2878348330,13960,13960,14000,13960,183
|
|
20240307,103700,2875793370,13950,13950,13950,13950,31
|
|
20240307,103600,2875360920,13950,13950,13950,13950,418
|
|
20240307,103500,2869529820,13950,13950,13970,13940,5056
|
|
20240307,103400,2798983380,14010,13950,14010,13950,55
|
|
20240307,103300,2798213610,13950,13970,13970,13950,3330
|
|
20240307,103200,2751732300,14000,14000,14030,14000,160
|
|
20240307,103100,2749492270,13970,13980,14030,13970,221
|
|
20240307,103000,2746403330,14030,14020,14030,13970,183
|
|
20240307,102900,2743840380,13970,13990,14000,13970,792
|
|
20240307,102800,2732759370,13950,13960,13980,13950,432
|
|
20240307,102700,2726727530,13960,13950,13960,13950,88
|
|
20240307,102600,2725499360,13950,13950,13960,13950,686
|
|
20240307,102500,2715929460,13950,13990,14000,13950,1490
|
|
20240307,102400,2695124630,14000,13980,14000,13980,240
|
|
20240307,102300,2691768360,13980,13970,14000,13950,1117
|
|
20240307,102200,2676164750,13980,13960,13980,13940,898
|
|
20240307,102100,2663627660,13950,14000,14000,13930,3666
|
|
20240307,102000,2612472380,13980,14000,14000,13980,2924
|
|
20240307,101900,2571567170,14000,14060,14060,14000,2766
|
|
20240307,101800,2532803620,14070,14060,14090,14050,333
|
|
20240307,101700,2528122220,14060,14070,14080,14040,2433
|
|
20240307,101600,2493948400,14060,14090,14110,14060,1836
|
|
20240307,101500,2468110910,14090,14120,14140,14070,154
|
|
20240307,101400,2465940540,14100,14090,14140,14080,452
|
|
20240307,101300,2459564350,14100,14100,14120,14060,370
|
|
20240307,101200,2454354570,14080,14080,14120,14080,583
|
|
20240307,101100,2446143390,14050,14070,14070,14050,1154
|
|
20240307,101000,2429922100,14070,14060,14070,14060,509
|
|
20240307,100900,2422765550,14050,14070,14070,14050,1197
|
|
20240307,100800,2405936480,14070,14050,14070,14050,386
|
|
20240307,100700,2400509000,14070,14070,14070,14050,1695
|
|
20240307,100600,2376671620,14080,14100,14100,14070,3481
|
|
20240307,100500,2327620790,14100,14120,14120,14100,1901
|
|
20240307,100400,2300801110,14110,14120,14120,14100,1343
|
|
20240307,100300,2281848940,14110,14180,14190,14100,5006
|
|
20240307,100200,2211018620,14180,14190,14190,14180,215
|
|
20240307,100100,2207967810,14190,14220,14220,14180,398
|
|
20240307,100000,2202315360,14210,14260,14280,14200,2940
|
|
20240307,095900,2160443990,14260,14240,14280,14220,9406
|
|
20240307,095800,2026287070,14220,14150,14240,14150,3197
|
|
20240307,095700,1980895470,14180,14140,14180,14140,2222
|
|
20240307,095600,1949420490,14140,14160,14160,14140,623
|
|
20240307,095500,1940603720,14160,14150,14180,14150,429
|
|
20240307,095400,1934527180,14150,14180,14190,14150,647
|
|
20240307,095300,1925360120,14160,14160,14180,14160,218
|
|
20240307,095200,1922270070,14160,14120,14160,14120,693
|
|
20240307,095100,1912462550,14110,14110,14150,14110,987
|
|
20240307,095000,1898529460,14110,14140,14150,14110,429
|
|
20240307,094900,1892462610,14150,14170,14180,14150,1474
|
|
20240307,094800,1871585410,14180,14180,14180,14160,1365
|
|
20240307,094700,1852235360,14180,14130,14180,14100,1632
|
|
20240307,094600,1829144560,14120,14110,14120,14100,1027
|
|
20240307,094500,1814655330,14120,14100,14120,14100,460
|
|
20240307,094400,1808166820,14100,14100,14100,14090,527
|
|
20240307,094300,1800738000,14100,14100,14100,14090,684
|
|
20240307,094200,1791094280,14110,14090,14110,14080,786
|
|
20240307,094100,1780018320,14090,14120,14120,14090,1746
|
|
20240307,094000,1755403300,14120,14140,14140,14120,352
|
|
20240307,093900,1750428070,14140,14170,14180,14130,1708
|
|
20240307,093800,1726242760,14190,14180,14200,14160,3190
|
|
20240307,093700,1681007250,14190,14200,14210,14160,3296
|
|
20240307,093600,1634251450,14220,14190,14220,14170,1967
|
|
20240307,093500,1606325620,14190,14150,14200,14100,3006
|
|
20240307,093400,1563713330,14160,14060,14170,14060,1235
|
|
20240307,093300,1546256020,14070,14040,14070,14040,368
|
|
20240307,093200,1541086030,14040,14080,14080,14030,322
|
|
20240307,093100,1536564200,14050,14020,14100,14000,1614
|
|
20240307,093000,1513888380,14010,13920,14010,13920,1310
|
|
20240307,092900,1495596330,13920,13910,13920,13900,2583
|
|
20240307,092800,1459681480,13900,13960,13960,13900,1340
|
|
20240307,092700,1441032840,13910,13980,13980,13910,3126
|
|
20240307,092600,1397464640,13980,13970,13990,13950,969
|
|
20240307,092500,1383934690,13970,13970,14010,13970,1118
|
|
20240307,092400,1368303310,13970,14020,14020,13960,4919
|
|
20240307,092300,1299456810,14010,14040,14050,14000,8166
|
|
20240307,092200,1184974080,14040,14050,14060,14030,4567
|
|
20240307,092100,1120838260,14050,14060,14060,14050,2623
|
|
20240307,092000,1083971420,14070,14110,14140,14070,1387
|
|
20240307,091900,1064426180,14140,14170,14170,14110,549
|
|
20240307,091800,1056675820,14170,14100,14170,14100,3000
|
|
20240307,091700,1014295060,14090,14070,14100,14060,484
|
|
20240307,091600,1007482690,14030,14060,14080,14030,2271
|
|
20240307,091500,975567090,14060,14060,14070,14050,2857
|
|
20240307,091400,935400400,14070,14110,14110,14070,2141
|
|
20240307,091300,905232840,14100,14160,14160,14100,6159
|
|
20240307,091200,818233280,14160,14170,14170,14150,588
|
|
20240307,091100,809907220,14170,14170,14170,14150,2480
|
|
20240307,091000,774780640,14170,14220,14230,14140,3582
|
|
20240307,090900,724022720,14190,14180,14240,14170,2633
|
|
20240307,090800,686657420,14170,14190,14200,14170,3111
|
|
20240307,090700,642502510,14190,14200,14210,14180,1445
|
|
20240307,090600,621992170,14200,14160,14210,14150,2970
|
|
20240307,090500,579890550,14150,14180,14180,14150,4640
|
|
20240307,090400,514148190,14180,14250,14250,14180,4586
|
|
20240307,090300,449021840,14240,14220,14270,14200,4954
|
|
20240307,090200,378430130,14250,14270,14280,14220,2853
|
|
20240307,090100,337740410,14280,14160,14280,14150,8716
|
|
20240307,090000,213606890,14220,14190,14220,14110,15071
|