590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184700,4581139090,15600,15600,15600,15600,8324
|
|
20240305,184600,4581139090,15600,15600,15600,15600,0
|
|
20240305,184500,4581139090,15600,15600,15600,15600,0
|
|
20240305,184400,4581139090,15600,15600,15600,15600,0
|
|
20240305,184300,4581139090,15600,15600,15600,15600,0
|
|
20240305,184200,4581139090,15600,15600,15600,15600,0
|
|
20240305,184100,4581139090,15600,15600,15600,15600,0
|
|
20240305,184000,4581139090,15600,15600,15600,15600,0
|
|
20240305,183900,4581139090,15600,15600,15600,15600,0
|
|
20240305,183800,4581139090,15600,15600,15600,15600,0
|
|
20240305,183700,4581139090,15600,15600,15600,15600,0
|
|
20240305,183600,4581139090,15600,15600,15600,15600,0
|
|
20240305,183500,4581139090,15600,15600,15600,15600,0
|
|
20240305,183400,4581139090,15600,15600,15600,15600,0
|
|
20240305,183300,4581139090,15600,15600,15600,15600,0
|
|
20240305,183200,4581139090,15600,15600,15600,15600,0
|
|
20240305,183100,4581139090,15600,15600,15600,15600,0
|
|
20240305,183000,4581139090,15600,15600,15600,15600,0
|
|
20240305,182900,4581139090,15600,15600,15600,15600,0
|
|
20240305,182800,4581139090,15600,15600,15600,15600,0
|
|
20240305,182700,4581139090,15600,15600,15600,15600,0
|
|
20240305,182600,4581139090,15600,15600,15600,15600,0
|
|
20240305,182500,4581139090,15600,15600,15600,15600,0
|
|
20240305,182400,4581139090,15600,15600,15600,15600,0
|
|
20240305,182300,4581139090,15600,15600,15600,15600,0
|
|
20240305,182200,4581139090,15600,15600,15600,15600,0
|
|
20240305,182100,4581139090,15600,15600,15600,15600,0
|
|
20240305,182000,4581139090,15600,15600,15600,15600,0
|
|
20240305,181900,4581139090,15600,15600,15600,15600,0
|
|
20240305,181800,4581139090,15600,15600,15600,15600,0
|
|
20240305,181700,4581139090,15600,15600,15600,15600,8324
|
|
20240305,181600,4581139090,15600,15600,15600,15600,0
|
|
20240305,181500,4581139090,15600,15600,15600,15600,0
|
|
20240305,181400,4581139090,15600,15600,15600,15600,0
|
|
20240305,181300,4581139090,15600,15600,15600,15600,0
|
|
20240305,181200,4581139090,15600,15600,15600,15600,0
|
|
20240305,181100,4581139090,15600,15600,15600,15600,0
|
|
20240305,181000,4581139090,15600,15600,15600,15600,0
|
|
20240305,180900,4581139090,15600,15600,15600,15600,0
|
|
20240305,180800,4581139090,15600,15600,15600,15600,0
|
|
20240305,180700,4581139090,15600,15600,15600,15600,0
|
|
20240305,180600,4581139090,15600,15600,15600,15600,0
|
|
20240305,180500,4581139090,15600,15600,15600,15600,0
|
|
20240305,180400,4581139090,15600,15600,15600,15600,0
|
|
20240305,180300,4581139090,15600,15600,15600,15600,0
|
|
20240305,180200,4581139090,15600,15600,15600,15600,0
|
|
20240305,180100,4581139090,15600,15600,15600,15600,0
|
|
20240305,180000,4581139090,15600,15600,15600,15600,0
|
|
20240305,175900,4581139090,15600,15600,15600,15600,0
|
|
20240305,175800,4581139090,15600,15600,15600,15600,0
|
|
20240305,175700,4581139090,15600,15600,15600,15600,0
|
|
20240305,175600,4581139090,15600,15600,15600,15600,0
|
|
20240305,175500,4581139090,15600,15600,15600,15600,0
|
|
20240305,175400,4581139090,15600,15600,15600,15600,0
|
|
20240305,175300,4581139090,15600,15600,15600,15600,0
|
|
20240305,175200,4581139090,15600,15600,15600,15600,0
|
|
20240305,175100,4581139090,15600,15600,15600,15600,0
|
|
20240305,175000,4581139090,15600,15600,15600,15600,0
|
|
20240305,174900,4581139090,15600,15600,15600,15600,0
|
|
20240305,174800,4581139090,15600,15600,15600,15600,0
|
|
20240305,174700,4581139090,15600,15600,15600,15600,8324
|
|
20240305,174600,4581139090,15600,15600,15600,15600,0
|
|
20240305,174500,4581139090,15600,15600,15600,15600,0
|
|
20240305,174400,4581139090,15600,15600,15600,15600,0
|
|
20240305,174300,4581139090,15600,15600,15600,15600,0
|
|
20240305,174200,4581139090,15600,15600,15600,15600,0
|
|
20240305,174100,4581139090,15600,15600,15600,15600,0
|
|
20240305,174000,4581139090,15600,15600,15600,15600,0
|
|
20240305,173900,4581139090,15600,15600,15600,15600,0
|
|
20240305,173800,4581139090,15600,15600,15600,15600,0
|
|
20240305,173700,4581139090,15600,15600,15600,15600,0
|
|
20240305,173600,4581139090,15600,15600,15600,15600,0
|
|
20240305,173500,4581139090,15600,15600,15600,15600,0
|
|
20240305,173400,4581139090,15600,15600,15600,15600,0
|
|
20240305,173300,4581139090,15600,15600,15600,15600,0
|
|
20240305,173200,4581139090,15600,15600,15600,15600,0
|
|
20240305,173100,4581139090,15600,15600,15600,15600,0
|
|
20240305,173000,4581139090,15600,15600,15600,15600,0
|
|
20240305,172900,4581139090,15600,15600,15600,15600,0
|
|
20240305,172800,4581139090,15600,15600,15600,15600,0
|
|
20240305,172700,4581139090,15600,15600,15600,15600,0
|
|
20240305,172600,4581139090,15600,15600,15600,15600,0
|
|
20240305,172500,4581139090,15600,15600,15600,15600,0
|
|
20240305,172400,4581139090,15600,15600,15600,15600,0
|
|
20240305,172300,4581139090,15600,15600,15600,15600,0
|
|
20240305,172200,4581139090,15600,15600,15600,15600,0
|
|
20240305,172100,4581139090,15600,15600,15600,15600,0
|
|
20240305,172000,4581139090,15600,15600,15600,15600,0
|
|
20240305,171900,4581139090,15600,15600,15600,15600,0
|
|
20240305,171800,4581139090,15600,15600,15600,15600,0
|
|
20240305,171700,4581139090,15600,15600,15600,15600,8324
|
|
20240305,171600,4581139090,15600,15600,15600,15600,0
|
|
20240305,171500,4581139090,15600,15600,15600,15600,0
|
|
20240305,171400,4581139090,15600,15600,15600,15600,0
|
|
20240305,171300,4581139090,15600,15600,15600,15600,0
|
|
20240305,171200,4581139090,15600,15600,15600,15600,0
|
|
20240305,171100,4581139090,15600,15600,15600,15600,0
|
|
20240305,171000,4581139090,15600,15600,15600,15600,0
|
|
20240305,170900,4581139090,15600,15600,15600,15600,0
|
|
20240305,170800,4581139090,15600,15600,15600,15600,0
|
|
20240305,170700,4581139090,15600,15600,15600,15600,0
|
|
20240305,170600,4581139090,15600,15600,15600,15600,0
|
|
20240305,170500,4581139090,15600,15600,15600,15600,0
|
|
20240305,170400,4581139090,15600,15600,15600,15600,0
|
|
20240305,170300,4581139090,15600,15600,15600,15600,0
|
|
20240305,170200,4581139090,15600,15600,15600,15600,0
|
|
20240305,170100,4581139090,15600,15600,15600,15600,0
|
|
20240305,170000,4581139090,15600,15600,15600,15600,0
|
|
20240305,165900,4581139090,15600,15600,15600,15600,0
|
|
20240305,165800,4581139090,15600,15600,15600,15600,0
|
|
20240305,165700,4581139090,15600,15600,15600,15600,0
|
|
20240305,165600,4581139090,15600,15600,15600,15600,0
|
|
20240305,165500,4581139090,15600,15600,15600,15600,0
|
|
20240305,165400,4581139090,15600,15600,15600,15600,0
|
|
20240305,165300,4581139090,15600,15600,15600,15600,0
|
|
20240305,165200,4581139090,15600,15600,15600,15600,0
|
|
20240305,165100,4581139090,15600,15600,15600,15600,0
|
|
20240305,165000,4581139090,15600,15600,15600,15600,0
|
|
20240305,164900,4581139090,15600,15600,15600,15600,0
|
|
20240305,164800,4581139090,15600,15600,15600,15600,0
|
|
20240305,164700,4581139090,15600,15600,15600,15600,8324
|
|
20240305,164600,4581139090,15600,15600,15600,15600,0
|
|
20240305,164500,4581139090,15600,15600,15600,15600,0
|
|
20240305,164400,4581139090,15600,15600,15600,15600,0
|
|
20240305,164300,4581139090,15600,15600,15600,15600,0
|
|
20240305,164200,4581139090,15600,15600,15600,15600,0
|
|
20240305,164100,4581139090,15600,15600,15600,15600,0
|
|
20240305,164000,4581139090,15600,15600,15600,15600,0
|
|
20240305,163900,4581139090,15600,15600,15600,15600,0
|
|
20240305,163800,4581139090,15600,15600,15600,15600,0
|
|
20240305,163700,4581139090,15600,15600,15600,15600,0
|
|
20240305,163600,4581139090,15600,15600,15600,15600,0
|
|
20240305,163500,4581139090,15600,15600,15600,15600,0
|
|
20240305,163400,4581139090,15600,15600,15600,15600,0
|
|
20240305,163300,4581139090,15600,15600,15600,15600,0
|
|
20240305,163200,4581139090,15600,15600,15600,15600,0
|
|
20240305,163100,4581139090,15600,15600,15600,15600,0
|
|
20240305,163000,4581139090,15600,15600,15600,15600,0
|
|
20240305,162900,4581139090,15600,15600,15600,15600,0
|
|
20240305,162800,4581139090,15600,15600,15600,15600,0
|
|
20240305,162700,4581139090,15600,15600,15600,15600,0
|
|
20240305,162600,4581139090,15600,15600,15600,15600,0
|
|
20240305,162500,4581139090,15600,15600,15600,15600,0
|
|
20240305,162400,4581139090,15600,15600,15600,15600,0
|
|
20240305,162300,4581139090,15600,15600,15600,15600,0
|
|
20240305,162200,4581139090,15600,15600,15600,15600,0
|
|
20240305,162100,4581139090,15600,15600,15600,15600,0
|
|
20240305,162000,4581139090,15600,15600,15600,15600,0
|
|
20240305,161900,4581139090,15600,15600,15600,15600,0
|
|
20240305,161800,4581139090,15600,15600,15600,15600,0
|
|
20240305,161700,4581139090,15600,15600,15600,15600,8324
|
|
20240305,161600,4581139090,15600,15600,15600,15600,0
|
|
20240305,161500,4581139090,15600,15600,15600,15600,0
|
|
20240305,161400,4581139090,15600,15600,15600,15600,0
|
|
20240305,161300,4581139090,15600,15600,15600,15600,0
|
|
20240305,161200,4581139090,15600,15600,15600,15600,0
|
|
20240305,161100,4581139090,15600,15600,15600,15600,0
|
|
20240305,161000,4581139090,15600,15600,15600,15600,0
|
|
20240305,160900,4581139090,15600,15600,15600,15600,0
|
|
20240305,160800,4581139090,15600,15600,15600,15600,0
|
|
20240305,160700,4581139090,15600,15600,15600,15600,0
|
|
20240305,160600,4581139090,15600,15600,15600,15600,0
|
|
20240305,160500,4581139090,15600,15600,15600,15600,0
|
|
20240305,160400,4581139090,15600,15600,15600,15600,0
|
|
20240305,160300,4581139090,15600,15600,15600,15600,0
|
|
20240305,160200,4581139090,15600,15600,15600,15600,0
|
|
20240305,160100,4581139090,15600,15600,15600,15600,0
|
|
20240305,160000,4581139090,15600,15600,15600,15600,0
|
|
20240305,155900,4581139090,15600,15600,15600,15600,0
|
|
20240305,155800,4581139090,15600,15600,15600,15600,0
|
|
20240305,155700,4581139090,15600,15600,15600,15600,0
|
|
20240305,155600,4581139090,15600,15600,15600,15600,0
|
|
20240305,155500,4581139090,15600,15600,15600,15600,0
|
|
20240305,155400,4581139090,15600,15600,15600,15600,0
|
|
20240305,155300,4581139090,15600,15600,15600,15600,0
|
|
20240305,155200,4581139090,15600,15600,15600,15600,0
|
|
20240305,155100,4581139090,15600,15600,15600,15600,0
|
|
20240305,155000,4581139090,15600,15600,15600,15600,0
|
|
20240305,154900,4581139090,15600,15600,15600,15600,0
|
|
20240305,154800,4581139090,15600,15600,15600,15600,0
|
|
20240305,154700,4581139090,15600,15600,15600,15600,8324
|
|
20240305,154600,4581139090,15600,15600,15600,15600,0
|
|
20240305,154500,4581139090,15600,15600,15600,15600,0
|
|
20240305,154400,4581139090,15600,15600,15600,15600,0
|
|
20240305,154300,4581139090,15600,15600,15600,15600,0
|
|
20240305,154200,4581139090,15600,15600,15600,15600,0
|
|
20240305,154100,4581139090,15600,15600,15600,15600,0
|
|
20240305,154000,4581139090,15600,15600,15600,15600,0
|
|
20240305,153900,4581139090,15600,15600,15600,15600,0
|
|
20240305,153800,4581139090,15600,15600,15600,15600,0
|
|
20240305,153700,4581139090,15600,15600,15600,15600,0
|
|
20240305,153600,4581139090,15600,15600,15600,15600,0
|
|
20240305,153500,4581139090,15600,15600,15600,15600,0
|
|
20240305,153400,4581139090,15600,15600,15600,15600,0
|
|
20240305,153300,4581139090,15600,15600,15600,15600,0
|
|
20240305,153200,4581139090,15600,15600,15600,15600,0
|
|
20240305,153100,4581139090,15600,15600,15600,15600,0
|
|
20240305,153000,4581139090,15600,15600,15600,15600,8324
|
|
20240305,152900,4451284690,15590,15590,15590,15590,0
|
|
20240305,152800,4451284690,15590,15590,15590,15590,0
|
|
20240305,152700,4451284690,15590,15590,15590,15590,0
|
|
20240305,152600,4451284690,15590,15590,15590,15590,0
|
|
20240305,152500,4451284690,15590,15590,15590,15590,0
|
|
20240305,152400,4451284690,15590,15590,15590,15590,0
|
|
20240305,152300,4451284690,15590,15590,15590,15590,0
|
|
20240305,152200,4451284690,15590,15590,15590,15590,0
|
|
20240305,152100,4451284690,15590,15590,15590,15590,0
|
|
20240305,152000,4451284690,15590,15590,15590,15590,0
|
|
20240305,151900,4451284690,15590,15570,15590,15560,7214
|
|
20240305,151800,4338964270,15560,15580,15590,15560,4181
|
|
20240305,151700,4273852770,15580,15590,15590,15580,1658
|
|
20240305,151600,4248008120,15590,15580,15590,15580,3329
|
|
20240305,151500,4196140970,15580,15580,15590,15580,359
|
|
20240305,151400,4190547470,15580,15580,15590,15580,2473
|
|
20240305,151300,4152016790,15580,15590,15590,15580,2798
|
|
20240305,151200,4108418490,15590,15590,15620,15580,509
|
|
20240305,151100,4100486410,15590,15590,15620,15570,6423
|
|
20240305,151000,4000385840,15590,15620,15630,15580,19191
|
|
20240305,150900,3701079110,15620,15620,15630,15620,60
|
|
20240305,150800,3700141640,15610,15630,15630,15610,1286
|
|
20240305,150700,3680051410,15630,15640,15640,15620,5427
|
|
20240305,150600,3595275610,15630,15630,15640,15630,72
|
|
20240305,150500,3594150010,15630,15630,15640,15630,141
|
|
20240305,150400,3591945980,15630,15650,15650,15630,1189
|
|
20240305,150300,3573350360,15640,15640,15650,15640,60
|
|
20240305,150200,3572411850,15650,15640,15650,15640,68
|
|
20240305,150100,3571348130,15650,15650,15650,15640,87
|
|
20240305,150000,3569986710,15650,15630,15650,15630,383
|
|
20240305,145900,3563996090,15630,15640,15640,15630,369
|
|
20240305,145800,3558225120,15630,15620,15630,15620,303
|
|
20240305,145700,3553489900,15630,15630,15630,15620,143
|
|
20240305,145600,3551255170,15630,15640,15640,15620,902
|
|
20240305,145500,3537157030,15630,15630,15640,15630,117
|
|
20240305,145400,3535328130,15640,15640,15640,15630,277
|
|
20240305,145300,3530998160,15630,15630,15640,15630,75
|
|
20240305,145200,3529825710,15640,15640,15640,15630,370
|
|
20240305,145100,3524042530,15630,15640,15650,15630,479
|
|
20240305,145000,3516551870,15640,15640,15640,15630,79
|
|
20240305,144900,3515316490,15640,15650,15650,15630,239
|
|
20240305,144800,3511578590,15640,15630,15650,15630,278
|
|
20240305,144700,3507230570,15640,15640,15640,15630,1549
|
|
20240305,144600,3483019270,15640,15630,15640,15630,104
|
|
20240305,144500,3481393710,15630,15660,15660,15630,1327
|
|
20240305,144400,3460633590,15650,15660,15670,15650,946
|
|
20240305,144300,3445820050,15660,15650,15660,15650,87
|
|
20240305,144200,3444458300,15650,15640,15650,15630,1954
|
|
20240305,144100,3413897860,15640,15630,15660,15630,2147
|
|
20240305,144000,3380321360,15640,15640,15640,15630,138
|
|
20240305,143900,3378163570,15640,15630,15640,15630,3237
|
|
20240305,143800,3327537780,15640,15670,15670,15640,5773
|
|
20240305,143700,3237198170,15670,15670,15680,15660,1036
|
|
20240305,143600,3220974320,15660,15680,15680,15660,333
|
|
20240305,143500,3215755930,15660,15670,15680,15660,67
|
|
20240305,143400,3214706180,15670,15660,15680,15660,52
|
|
20240305,143300,3213891580,15680,15690,15700,15660,1305
|
|
20240305,143200,3193426280,15690,15690,15690,15680,40
|
|
20240305,143100,3192798850,15680,15680,15680,15680,438
|
|
20240305,143000,3185931010,15680,15670,15680,15660,463
|
|
20240305,142900,3178675950,15660,15670,15670,15650,2172
|
|
20240305,142800,3144663270,15670,15670,15670,15660,56
|
|
20240305,142700,3143785910,15660,15670,15670,15660,184
|
|
20240305,142600,3140903850,15670,15660,15670,15660,300
|
|
20240305,142500,3136203070,15670,15670,15670,15660,296
|
|
20240305,142400,3131565200,15670,15670,15670,15660,323
|
|
20240305,142300,3126503950,15660,15660,15670,15660,91
|
|
20240305,142200,3125078520,15660,15670,15670,15660,58
|
|
20240305,142100,3124170140,15670,15650,15670,15650,478
|
|
20240305,142000,3116684730,15660,15660,15660,15650,125
|
|
20240305,141900,3114727390,15650,15650,15670,15650,300
|
|
20240305,141800,3110029390,15650,15650,15650,15640,742
|
|
20240305,141700,3098418100,15650,15650,15650,15640,360
|
|
20240305,141600,3092784590,15640,15640,15650,15640,135
|
|
20240305,141500,3090672210,15650,15640,15650,15640,311
|
|
20240305,141400,3085805210,15650,15640,15660,15640,131
|
|
20240305,141300,3083754550,15640,15650,15660,15640,131
|
|
20240305,141200,3081704250,15660,15650,15660,15640,71
|
|
20240305,141100,3080593620,15650,15650,15660,15640,68
|
|
20240305,141000,3079528970,15660,15650,15660,15650,298
|
|
20240305,140900,3074862420,15660,15640,15660,15640,1306
|
|
20240305,140800,3054417920,15640,15650,15650,15640,169
|
|
20240305,140700,3051773290,15650,15640,15650,15640,89
|
|
20240305,140600,3050381320,15640,15640,15650,15640,112
|
|
20240305,140500,3048628850,15640,15650,15650,15640,49
|
|
20240305,140400,3047862150,15640,15650,15650,15640,313
|
|
20240305,140300,3042964300,15650,15650,15650,15640,525
|
|
20240305,140200,3034749340,15650,15660,15660,15650,38
|
|
20240305,140100,3034154460,15650,15660,15660,15650,98
|
|
20240305,140000,3032620740,15660,15650,15660,15650,157
|
|
20240305,135900,3030163100,15660,15650,15660,15650,65
|
|
20240305,135800,3029145830,15650,15660,15660,15650,68
|
|
20240305,135700,3028081440,15650,15640,15660,15640,72
|
|
20240305,135600,3026954220,15660,15650,15660,15650,3616
|
|
20240305,135500,2970351080,15650,15660,15660,15650,155
|
|
20240305,135400,2967924300,15660,15660,15670,15650,864
|
|
20240305,135300,2954394980,15670,15670,15670,15660,48
|
|
20240305,135200,2953643110,15660,15680,15690,15660,7603
|
|
20240305,135100,2834511790,15680,15680,15680,15670,1837
|
|
20240305,135000,2805708900,15680,15680,15700,15680,79
|
|
20240305,134900,2804470130,15680,15680,15700,15680,426
|
|
20240305,134800,2797790280,15680,15690,15690,15680,429
|
|
20240305,134700,2791059940,15690,15690,15700,15690,84
|
|
20240305,134600,2789741730,15690,15680,15700,15680,381
|
|
20240305,134500,2783764450,15690,15680,15690,15680,42
|
|
20240305,134400,2783105710,15680,15680,15690,15680,382
|
|
20240305,134300,2777115940,15680,15680,15690,15680,331
|
|
20240305,134200,2771922810,15680,15690,15690,15680,42
|
|
20240305,134100,2771264230,15680,15680,15690,15680,1205
|
|
20240305,134000,2752369190,15680,15680,15690,15680,145
|
|
20240305,133900,2750095570,15680,15680,15690,15680,49
|
|
20240305,133800,2749327200,15680,15690,15690,15680,160
|
|
20240305,133700,2746817540,15690,15700,15700,15690,50
|
|
20240305,133600,2746033030,15700,15700,15700,15690,42
|
|
20240305,133500,2745374030,15700,15700,15700,15690,410
|
|
20240305,133400,2738937040,15690,15700,15700,15680,47
|
|
20240305,133300,2738199600,15680,15700,15700,15680,1095
|
|
20240305,133200,2721015950,15700,15700,15710,15700,2560
|
|
20240305,133100,2680823910,15700,15700,15700,15700,1413
|
|
20240305,133000,2658639810,15710,15710,15710,15700,6
|
|
20240305,132900,2658545590,15700,15720,15720,15700,56
|
|
20240305,132800,2657666150,15710,15710,15720,15710,416
|
|
20240305,132700,2651128240,15710,15710,15710,15700,10
|
|
20240305,132600,2650971160,15710,15720,15720,15700,3515
|
|
20240305,132500,2595733450,15730,15720,15730,15720,596
|
|
20240305,132400,2586361000,15720,15720,15730,15720,615
|
|
20240305,132300,2576692180,15730,15720,15730,15720,433
|
|
20240305,132200,2569882820,15720,15730,15730,15720,177
|
|
20240305,132100,2567099050,15730,15730,15730,15730,3
|
|
20240305,132000,2567051860,15720,15730,15730,15720,691
|
|
20240305,131900,2556188180,15720,15730,15730,15720,22
|
|
20240305,131800,2555842280,15730,15720,15730,15720,326
|
|
20240305,131700,2550714430,15730,15720,15730,15720,29
|
|
20240305,131600,2550258540,15730,15720,15730,15720,544
|
|
20240305,131500,2541706830,15720,15730,15730,15720,976
|
|
20240305,131400,2526355130,15730,15720,15730,15720,622
|
|
20240305,131300,2516573100,15720,15720,15730,15720,66
|
|
20240305,131200,2515535050,15720,15720,15730,15720,11
|
|
20240305,131100,2515362110,15720,15720,15730,15720,8
|
|
20240305,131000,2515236320,15730,15730,15730,15720,109
|
|
20240305,130900,2513522250,15720,15730,15730,15720,45
|
|
20240305,130800,2512814470,15730,15720,15730,15710,301
|
|
20240305,130700,2508082770,15720,15710,15720,15710,55
|
|
20240305,130600,2507218210,15710,15720,15720,15710,40
|
|
20240305,130500,2506589460,15720,15700,15720,15700,135
|
|
20240305,130400,2504467280,15760,15700,15760,15700,3692
|
|
20240305,130300,2446357810,15700,15720,15720,15700,5
|
|
20240305,130200,2446279270,15700,15700,15720,15700,5
|
|
20240305,130100,2446200750,15730,15680,15730,15680,3741
|
|
20240305,130000,2387410140,15690,15690,15700,15690,316
|
|
20240305,125900,2382451200,15690,15680,15690,15680,2
|
|
20240305,125800,2382419830,15680,15700,15700,15680,84
|
|
20240305,125700,2381101050,15680,15680,15680,15680,47
|
|
20240305,125600,2380364090,15680,15680,15690,15680,258
|
|
20240305,125500,2376318640,15670,15670,15680,15670,101
|
|
20240305,125400,2374735390,15680,15670,15680,15670,5
|
|
20240305,125300,2374657010,15670,15670,15670,15670,211
|
|
20240305,125200,2371350640,15670,15680,15680,15670,44
|
|
20240305,125100,2370660810,15670,15700,15700,15670,20
|
|
20240305,125000,2370347040,15700,15700,15710,15700,69
|
|
20240305,124900,2369263730,15700,15670,15700,15670,178
|
|
20240305,124800,2366474350,15670,15670,15670,15670,74
|
|
20240305,124700,2365314770,15660,15690,15690,15660,9
|
|
20240305,124600,2365173750,15660,15690,15690,15660,20
|
|
20240305,124500,2364859980,15660,15690,15690,15660,108
|
|
20240305,124400,2363168550,15660,15680,15700,15660,914
|
|
20240305,124300,2348840570,15690,15700,15710,15690,614
|
|
20240305,124200,2339199150,15710,15700,15710,15700,118
|
|
20240305,124100,2337346420,15710,15690,15710,15680,1047
|
|
20240305,124000,2320905990,15680,15660,15700,15660,1291
|
|
20240305,123900,2300653820,15660,15650,15660,15650,47
|
|
20240305,123800,2299918200,15660,15660,15660,15660,97
|
|
20240305,123700,2298399180,15660,15660,15660,15650,614
|
|
20240305,123600,2288783950,15660,15680,15680,15660,69
|
|
20240305,123500,2287702720,15670,15680,15680,15670,410
|
|
20240305,123400,2281273940,15680,15690,15690,15680,677
|
|
20240305,123300,2270651820,15690,15680,15690,15680,257
|
|
20240305,123200,2266621840,15690,15670,15690,15670,519
|
|
20240305,123100,2258483730,15680,15660,15680,15660,1133
|
|
20240305,123000,2240738510,15650,15660,15680,15650,890
|
|
20240305,122900,2226807680,15650,15670,15680,15650,3872
|
|
20240305,122800,2166169460,15670,15680,15680,15670,18
|
|
20240305,122700,2165887380,15660,15670,15680,15660,19
|
|
20240305,122600,2165589630,15670,15670,15680,15660,1173
|
|
20240305,122500,2147219490,15670,15660,15670,15660,1211
|
|
20240305,122400,2128254840,15650,15660,15660,15650,33
|
|
20240305,122300,2127738070,15660,15650,15660,15650,94
|
|
20240305,122200,2126266040,15660,15670,15670,15650,735
|
|
20240305,122100,2114756450,15670,15660,15670,15660,178
|
|
20240305,122000,2111968110,15660,15660,15670,15660,49
|
|
20240305,121900,2111200350,15670,15670,15670,15670,5
|
|
20240305,121800,2111122000,15670,15660,15670,15660,109
|
|
20240305,121700,2109415050,15660,15680,15680,15660,700
|
|
20240305,121600,2098447060,15680,15680,15680,15680,135
|
|
20240305,121500,2096330260,15670,15670,15670,15660,752
|
|
20240305,121400,2084551460,15670,15670,15680,15660,81
|
|
20240305,121300,2083282530,15670,15670,15680,15670,331
|
|
20240305,121200,2078095610,15670,15680,15680,15670,63
|
|
20240305,121100,2077107820,15670,15680,15680,15670,302
|
|
20240305,121000,2072375470,15670,15690,15700,15670,916
|
|
20240305,120900,2058012150,15690,15680,15690,15680,274
|
|
20240305,120800,2053713100,15680,15680,15690,15680,110
|
|
20240305,120700,2051987230,15690,15680,15690,15680,225
|
|
20240305,120600,2048458420,15680,15670,15690,15670,912
|
|
20240305,120500,2034166380,15660,15660,15670,15660,137
|
|
20240305,120400,2032020950,15660,15660,15660,15660,6
|
|
20240305,120300,2031926990,15650,15650,15650,15640,38
|
|
20240305,120200,2031332340,15650,15640,15650,15640,426
|
|
20240305,120100,2024665590,15640,15650,15650,15640,362
|
|
20240305,120000,2019001340,15650,15650,15650,15640,1763
|
|
20240305,115900,1991411210,15650,15640,15650,15640,35
|
|
20240305,115800,1990863470,15640,15650,15650,15640,291
|
|
20240305,115700,1986311330,15650,15650,15650,15640,70
|
|
20240305,115600,1985215850,15650,15640,15650,15640,9
|
|
20240305,115500,1985075050,15640,15640,15650,15640,17
|
|
20240305,115400,1984809030,15650,15640,15650,15640,467
|
|
20240305,115300,1977504940,15640,15650,15650,15640,352
|
|
20240305,115200,1971996480,15650,15650,15650,15650,13
|
|
20240305,115100,1971793030,15640,15640,15640,15630,651
|
|
20240305,115000,1961611410,15650,15630,15650,15630,706
|
|
20240305,114900,1950570380,15630,15620,15640,15620,382
|
|
20240305,114800,1944600110,15630,15630,15630,15620,98
|
|
20240305,114700,1943069050,15630,15640,15640,15630,1838
|
|
20240305,114600,1914340760,15640,15640,15640,15630,717
|
|
20240305,114500,1903130760,15640,15630,15640,15630,70
|
|
20240305,114400,1902036040,15640,15630,15640,15630,47
|
|
20240305,114300,1901301380,15640,15640,15640,15630,260
|
|
20240305,114200,1897237300,15640,15640,15640,15640,796
|
|
20240305,114100,1884787860,15640,15640,15650,15640,111
|
|
20240305,114000,1883051770,15650,15650,15650,15650,5
|
|
20240305,113900,1882973520,15640,15650,15650,15640,1226
|
|
20240305,113800,1863797230,15650,15650,15650,15640,122
|
|
20240305,113700,1861888000,15640,15650,15650,15640,6
|
|
20240305,113600,1861794120,15650,15640,15650,15640,227
|
|
20240305,113500,1858243610,15650,15650,15660,15640,398
|
|
20240305,113400,1852016660,15650,15660,15660,15640,33
|
|
20240305,113300,1851499960,15640,15660,15660,15640,90
|
|
20240305,113200,1850090600,15650,15640,15650,15640,86
|
|
20240305,113100,1848744720,15650,15650,15650,15640,304
|
|
20240305,113000,1843988350,15660,15670,15670,15660,15
|
|
20240305,112900,1843753330,15670,15640,15670,15640,2146
|
|
20240305,112800,1810184730,15640,15660,15660,15640,1720
|
|
20240305,112700,1783266690,15650,15680,15680,15650,2825
|
|
20240305,112600,1739013120,15680,15690,15690,15670,2902
|
|
20240305,112500,1693510370,15680,15690,15690,15680,20
|
|
20240305,112400,1693196590,15690,15690,15700,15690,341
|
|
20240305,112300,1687844690,15680,15690,15690,15680,211
|
|
20240305,112200,1684534550,15690,15690,15690,15680,53
|
|
20240305,112100,1683703340,15680,15690,15690,15680,19
|
|
20240305,112000,1683405260,15690,15680,15690,15680,75
|
|
20240305,111900,1682228850,15690,15690,15690,15680,179
|
|
20240305,111800,1679421310,15690,15680,15690,15680,42
|
|
20240305,111700,1678762350,15680,15690,15690,15680,5
|
|
20240305,111600,1678683910,15690,15700,15700,15680,2272
|
|
20240305,111500,1643036800,15700,15700,15700,15690,116
|
|
20240305,111400,1641215610,15700,15700,15700,15690,149
|
|
20240305,111300,1638876350,15700,15690,15700,15690,305
|
|
20240305,111200,1634090560,15690,15680,15690,15680,331
|
|
20240305,111100,1628899740,15680,15690,15700,15680,275
|
|
20240305,111000,1624585160,15690,15680,15690,15680,230
|
|
20240305,110900,1620978160,15690,15690,15690,15690,74
|
|
20240305,110800,1619817100,15690,15690,15690,15690,133
|
|
20240305,110700,1617730330,15690,15680,15690,15680,120
|
|
20240305,110600,1615848490,15680,15680,15690,15680,45
|
|
20240305,110500,1615142810,15690,15700,15700,15690,1575
|
|
20240305,110400,1590426150,15700,15710,15720,15700,1667
|
|
20240305,110300,1564237950,15720,15720,15720,15710,10
|
|
20240305,110200,1564080760,15720,15710,15720,15710,183
|
|
20240305,110100,1561204980,15720,15720,15720,15710,3
|
|
20240305,110000,1561157830,15720,15710,15720,15710,53
|
|
20240305,105900,1560325140,15720,15720,15720,15710,5
|
|
20240305,105800,1560246550,15720,15730,15730,15720,762
|
|
20240305,105700,1548267900,15720,15710,15740,15710,819
|
|
20240305,105600,1535394390,15700,15710,15710,15700,312
|
|
20240305,105500,1530492890,15700,15710,15710,15700,165
|
|
20240305,105400,1527900760,15720,15740,15740,15710,8
|
|
20240305,105300,1527774960,15740,15730,15740,15710,49
|
|
20240305,105200,1527003900,15730,15710,15730,15690,1268
|
|
20240305,105100,1507092740,15710,15710,15710,15700,112
|
|
20240305,105000,1505333270,15710,15710,15710,15700,173
|
|
20240305,104900,1502615470,15720,15710,15720,15710,49
|
|
20240305,104800,1501845550,15720,15710,15720,15710,155
|
|
20240305,104700,1499410450,15720,15720,15720,15710,174
|
|
20240305,104600,1496675620,15710,15720,15720,15710,75
|
|
20240305,104500,1495497040,15720,15740,15740,15720,90
|
|
20240305,104400,1494082100,15750,15730,15750,15730,125
|
|
20240305,104300,1492114100,15710,15710,15730,15710,3
|
|
20240305,104200,1492066950,15730,15720,15730,15710,66
|
|
20240305,104100,1491029520,15720,15740,15740,15710,8
|
|
20240305,104000,1490903760,15750,15720,15750,15700,221
|
|
20240305,103900,1487427380,15700,15700,15700,15690,125
|
|
20240305,103800,1485464980,15700,15700,15700,15690,72
|
|
20240305,103700,1484334810,15700,15700,15700,15690,441
|
|
20240305,103600,1477412510,15700,15700,15700,15700,161
|
|
20240305,103500,1474884810,15690,15700,15720,15690,292
|
|
20240305,103400,1470300410,15700,15700,15700,15690,87
|
|
20240305,103300,1468934530,15700,15690,15700,15690,62
|
|
20240305,103200,1467961180,15690,15720,15720,15690,64
|
|
20240305,103100,1466956310,15710,15700,15710,15680,1078
|
|
20240305,103000,1450039840,15700,15690,15700,15690,25
|
|
20240305,102900,1449647400,15690,15700,15700,15690,28
|
|
20240305,102800,1449207820,15700,15690,15700,15680,422
|
|
20240305,102700,1442585410,15690,15700,15700,15690,148
|
|
20240305,102600,1440263060,15680,15690,15700,15680,265
|
|
20240305,102500,1436105710,15690,15680,15690,15680,221
|
|
20240305,102400,1432638230,15680,15700,15700,15680,847
|
|
20240305,102300,1419348700,15700,15680,15700,15670,2008
|
|
20240305,102200,1387864580,15680,15680,15680,15670,44
|
|
20240305,102100,1387174720,15670,15680,15680,15670,66
|
|
20240305,102000,1386140250,15700,15690,15700,15680,2776
|
|
20240305,101900,1342597880,15690,15700,15700,15690,655
|
|
20240305,101800,1332320890,15700,15710,15710,15700,2545
|
|
20240305,101700,1292363440,15710,15710,15720,15710,747
|
|
20240305,101600,1280627810,15710,15710,15720,15710,157
|
|
20240305,101500,1278161260,15720,15740,15750,15720,1252
|
|
20240305,101400,1258466180,15740,15740,15750,15740,81
|
|
20240305,101300,1257191120,15740,15750,15750,15740,44
|
|
20240305,101200,1256498480,15740,15760,15760,15740,600
|
|
20240305,101100,1247045750,15760,15760,15760,15760,105
|
|
20240305,101000,1245390950,15760,15760,15760,15750,56
|
|
20240305,100900,1244508910,15750,15750,15760,15750,47
|
|
20240305,100800,1243768640,15760,15760,15760,15750,188
|
|
20240305,100700,1240805800,15750,15760,15760,15750,41
|
|
20240305,100600,1240160020,15750,15760,15760,15750,59
|
|
20240305,100500,1239230640,15740,15760,15760,15740,191
|
|
20240305,100400,1236222990,15750,15770,15770,15750,203
|
|
20240305,100300,1233023520,15770,15770,15770,15760,40
|
|
20240305,100200,1232393070,15760,15770,15770,15740,645
|
|
20240305,100100,1222232540,15770,15770,15770,15770,168
|
|
20240305,100000,1219583180,15770,15770,15770,15750,58
|
|
20240305,095900,1218668890,15750,15750,15750,15750,140
|
|
20240305,095800,1216463890,15750,15750,15750,15750,88
|
|
20240305,095700,1215077890,15750,15760,15780,15750,1750
|
|
20240305,095600,1187504630,15760,15780,15780,15760,200
|
|
20240305,095500,1184350910,15750,15750,15780,15750,153
|
|
20240305,095400,1181940860,15750,15770,15770,15750,505
|
|
20240305,095300,1173983690,15780,15750,15780,15750,1332
|
|
20240305,095200,1153004150,15780,15750,15780,15750,4886
|
|
20240305,095100,1076047640,15750,15750,15750,15740,772
|
|
20240305,095000,1063888840,15750,15740,15780,15740,999
|
|
20240305,094900,1048155780,15740,15740,15740,15720,435
|
|
20240305,094800,1041312300,15740,15730,15740,15730,216
|
|
20240305,094700,1037913020,15730,15730,15740,15730,126
|
|
20240305,094600,1035930990,15730,15790,15790,15730,1302
|
|
20240305,094500,1015412540,15800,15800,15800,15770,10414
|
|
20240305,094400,850887160,15800,15780,15820,15780,1419
|
|
20240305,094300,828467360,15780,15770,15780,15770,302
|
|
20240305,094200,823701810,15770,15770,15770,15760,660
|
|
20240305,094100,813295810,15780,15790,15790,15780,1483
|
|
20240305,094000,789885130,15790,15800,15800,15790,123
|
|
20240305,093900,787942100,15800,15810,15810,15800,643
|
|
20240305,093800,777781420,15820,15820,15820,15810,185
|
|
20240305,093700,774854920,15820,15820,15820,15800,2342
|
|
20240305,093600,737846600,15820,15830,15830,15800,117
|
|
20240305,093500,735997200,15820,15810,15820,15800,1334
|
|
20240305,093400,714904810,15810,15830,15830,15800,1220
|
|
20240305,093300,695607020,15830,15790,15830,15790,2337
|
|
20240305,093200,658674840,15790,15790,15800,15790,261
|
|
20240305,093100,654553500,15800,15820,15820,15800,710
|
|
20240305,093000,643330910,15820,15810,15840,15810,3182
|
|
20240305,092900,592974510,15810,15810,15820,15810,265
|
|
20240305,092800,588784010,15810,15800,15820,15800,659
|
|
20240305,092700,578367570,15800,15770,15800,15770,1335
|
|
20240305,092600,557288550,15770,15770,15780,15770,436
|
|
20240305,092500,550412320,15770,15750,15770,15740,817
|
|
20240305,092400,537535340,15750,15770,15770,15750,427
|
|
20240305,092300,530803430,15760,15740,15760,15740,191
|
|
20240305,092200,527793870,15770,15770,15770,15740,578
|
|
20240305,092100,518678970,15770,15780,15780,15730,437
|
|
20240305,092000,511788760,15730,15730,15730,15730,170
|
|
20240305,091900,509114660,15730,15730,15730,15730,132
|
|
20240305,091800,507038300,15730,15730,15730,15700,392
|
|
20240305,091700,500877690,15730,15710,15730,15700,630
|
|
20240305,091600,490984250,15710,15720,15720,15710,109
|
|
20240305,091500,489270910,15730,15760,15760,15720,1912
|
|
20240305,091400,459189360,15750,15740,15810,15740,542
|
|
20240305,091300,450627330,15750,15800,15800,15710,1197
|
|
20240305,091200,431745430,15800,15800,15810,15800,115
|
|
20240305,091100,429928220,15800,15800,15800,15790,1435
|
|
20240305,091000,407255540,15790,15790,15800,15790,473
|
|
20240305,090900,399785720,15790,15710,15790,15690,3885
|
|
20240305,090800,338648330,15670,15650,15710,15650,1180
|
|
20240305,090700,320141930,15710,15710,15710,15650,1766
|
|
20240305,090600,292453620,15710,15720,15720,15710,371
|
|
20240305,090500,286622090,15720,15720,15720,15700,2472
|
|
20240305,090400,247781220,15640,15720,15730,15640,284
|
|
20240305,090300,243318810,15720,15630,15720,15630,817
|
|
20240305,090200,230485680,15630,15630,15640,15620,1987
|
|
20240305,090100,199425480,15630,15570,15630,15570,2265
|
|
20240305,090000,164087680,15580,15720,15720,15570,10471
|