591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184800,4551791400,14900,14900,14900,14900,16308
|
|
20240423,184700,4551791400,14900,14900,14900,14900,0
|
|
20240423,184600,4551791400,14900,14900,14900,14900,0
|
|
20240423,184500,4551791400,14900,14900,14900,14900,0
|
|
20240423,184400,4551791400,14900,14900,14900,14900,0
|
|
20240423,184300,4551791400,14900,14900,14900,14900,0
|
|
20240423,184200,4551791400,14900,14900,14900,14900,0
|
|
20240423,184100,4551791400,14900,14900,14900,14900,0
|
|
20240423,184000,4551791400,14900,14900,14900,14900,0
|
|
20240423,183900,4551791400,14900,14900,14900,14900,0
|
|
20240423,183800,4551791400,14900,14900,14900,14900,0
|
|
20240423,183700,4551791400,14900,14900,14900,14900,0
|
|
20240423,183600,4551791400,14900,14900,14900,14900,0
|
|
20240423,183500,4551791400,14900,14900,14900,14900,0
|
|
20240423,183400,4551791400,14900,14900,14900,14900,0
|
|
20240423,183300,4551791400,14900,14900,14900,14900,0
|
|
20240423,183200,4551791400,14900,14900,14900,14900,0
|
|
20240423,183100,4551791400,14900,14900,14900,14900,0
|
|
20240423,183000,4551791400,14900,14900,14900,14900,0
|
|
20240423,182900,4551791400,14900,14900,14900,14900,0
|
|
20240423,182800,4551791400,14900,14900,14900,14900,0
|
|
20240423,182700,4551791400,14900,14900,14900,14900,0
|
|
20240423,182600,4551791400,14900,14900,14900,14900,0
|
|
20240423,182500,4551791400,14900,14900,14900,14900,0
|
|
20240423,182400,4551791400,14900,14900,14900,14900,0
|
|
20240423,182300,4551791400,14900,14900,14900,14900,0
|
|
20240423,182200,4551791400,14900,14900,14900,14900,0
|
|
20240423,182100,4551791400,14900,14900,14900,14900,0
|
|
20240423,182000,4551791400,14900,14900,14900,14900,0
|
|
20240423,181900,4551791400,14900,14900,14900,14900,0
|
|
20240423,181800,4551791400,14900,14900,14900,14900,16308
|
|
20240423,181700,4551791400,14900,14900,14900,14900,0
|
|
20240423,181600,4551791400,14900,14900,14900,14900,0
|
|
20240423,181500,4551791400,14900,14900,14900,14900,0
|
|
20240423,181400,4551791400,14900,14900,14900,14900,0
|
|
20240423,181300,4551791400,14900,14900,14900,14900,0
|
|
20240423,181200,4551791400,14900,14900,14900,14900,0
|
|
20240423,181100,4551791400,14900,14900,14900,14900,0
|
|
20240423,181000,4551791400,14900,14900,14900,14900,0
|
|
20240423,180900,4551791400,14900,14900,14900,14900,0
|
|
20240423,180800,4551791400,14900,14900,14900,14900,0
|
|
20240423,180700,4551791400,14900,14900,14900,14900,0
|
|
20240423,180600,4551791400,14900,14900,14900,14900,0
|
|
20240423,180500,4551791400,14900,14900,14900,14900,0
|
|
20240423,180400,4551791400,14900,14900,14900,14900,0
|
|
20240423,180300,4551791400,14900,14900,14900,14900,0
|
|
20240423,180200,4551791400,14900,14900,14900,14900,0
|
|
20240423,180100,4551791400,14900,14900,14900,14900,0
|
|
20240423,180000,4551791400,14900,14900,14900,14900,0
|
|
20240423,175900,4551791400,14900,14900,14900,14900,0
|
|
20240423,175800,4551791400,14900,14900,14900,14900,0
|
|
20240423,175700,4551791400,14900,14900,14900,14900,0
|
|
20240423,175600,4551791400,14900,14900,14900,14900,0
|
|
20240423,175500,4551791400,14900,14900,14900,14900,0
|
|
20240423,175400,4551791400,14900,14900,14900,14900,0
|
|
20240423,175300,4551791400,14900,14900,14900,14900,0
|
|
20240423,175200,4551791400,14900,14900,14900,14900,0
|
|
20240423,175100,4551791400,14900,14900,14900,14900,0
|
|
20240423,175000,4551791400,14900,14900,14900,14900,0
|
|
20240423,174900,4551791400,14900,14900,14900,14900,0
|
|
20240423,174800,4551791400,14900,14900,14900,14900,16308
|
|
20240423,174700,4551791400,14900,14900,14900,14900,0
|
|
20240423,174600,4551791400,14900,14900,14900,14900,0
|
|
20240423,174500,4551791400,14900,14900,14900,14900,0
|
|
20240423,174400,4551791400,14900,14900,14900,14900,0
|
|
20240423,174300,4551791400,14900,14900,14900,14900,0
|
|
20240423,174200,4551791400,14900,14900,14900,14900,0
|
|
20240423,174100,4551791400,14900,14900,14900,14900,0
|
|
20240423,174000,4551791400,14900,14900,14900,14900,0
|
|
20240423,173900,4551791400,14900,14900,14900,14900,0
|
|
20240423,173800,4551791400,14900,14900,14900,14900,0
|
|
20240423,173700,4551791400,14900,14900,14900,14900,0
|
|
20240423,173600,4551791400,14900,14900,14900,14900,0
|
|
20240423,173500,4551791400,14900,14900,14900,14900,0
|
|
20240423,173400,4551791400,14900,14900,14900,14900,0
|
|
20240423,173300,4551791400,14900,14900,14900,14900,0
|
|
20240423,173200,4551791400,14900,14900,14900,14900,0
|
|
20240423,173100,4551791400,14900,14900,14900,14900,0
|
|
20240423,173000,4551791400,14900,14900,14900,14900,0
|
|
20240423,172900,4551791400,14900,14900,14900,14900,0
|
|
20240423,172800,4551791400,14900,14900,14900,14900,0
|
|
20240423,172700,4551791400,14900,14900,14900,14900,0
|
|
20240423,172600,4551791400,14900,14900,14900,14900,0
|
|
20240423,172500,4551791400,14900,14900,14900,14900,0
|
|
20240423,172400,4551791400,14900,14900,14900,14900,0
|
|
20240423,172300,4551791400,14900,14900,14900,14900,0
|
|
20240423,172200,4551791400,14900,14900,14900,14900,0
|
|
20240423,172100,4551791400,14900,14900,14900,14900,0
|
|
20240423,172000,4551791400,14900,14900,14900,14900,0
|
|
20240423,171900,4551791400,14900,14900,14900,14900,0
|
|
20240423,171800,4551791400,14900,14900,14900,14900,16308
|
|
20240423,171700,4551791400,14900,14900,14900,14900,0
|
|
20240423,171600,4551791400,14900,14900,14900,14900,0
|
|
20240423,171500,4551791400,14900,14900,14900,14900,0
|
|
20240423,171400,4551791400,14900,14900,14900,14900,0
|
|
20240423,171300,4551791400,14900,14900,14900,14900,0
|
|
20240423,171200,4551791400,14900,14900,14900,14900,0
|
|
20240423,171100,4551791400,14900,14900,14900,14900,0
|
|
20240423,171000,4551791400,14900,14900,14900,14900,0
|
|
20240423,170900,4551791400,14900,14900,14900,14900,0
|
|
20240423,170800,4551791400,14900,14900,14900,14900,0
|
|
20240423,170700,4551791400,14900,14900,14900,14900,0
|
|
20240423,170600,4551791400,14900,14900,14900,14900,0
|
|
20240423,170500,4551791400,14900,14900,14900,14900,0
|
|
20240423,170400,4551791400,14900,14900,14900,14900,0
|
|
20240423,170300,4551791400,14900,14900,14900,14900,0
|
|
20240423,170200,4551791400,14900,14900,14900,14900,0
|
|
20240423,170100,4551791400,14900,14900,14900,14900,0
|
|
20240423,170000,4551791400,14900,14900,14900,14900,0
|
|
20240423,165900,4551791400,14900,14900,14900,14900,0
|
|
20240423,165800,4551791400,14900,14900,14900,14900,0
|
|
20240423,165700,4551791400,14900,14900,14900,14900,0
|
|
20240423,165600,4551791400,14900,14900,14900,14900,0
|
|
20240423,165500,4551791400,14900,14900,14900,14900,0
|
|
20240423,165400,4551791400,14900,14900,14900,14900,0
|
|
20240423,165300,4551791400,14900,14900,14900,14900,0
|
|
20240423,165200,4551791400,14900,14900,14900,14900,0
|
|
20240423,165100,4551791400,14900,14900,14900,14900,0
|
|
20240423,165000,4551791400,14900,14900,14900,14900,0
|
|
20240423,164900,4551791400,14900,14900,14900,14900,0
|
|
20240423,164800,4551791400,14900,14900,14900,14900,16308
|
|
20240423,164700,4551791400,14900,14900,14900,14900,0
|
|
20240423,164600,4551791400,14900,14900,14900,14900,0
|
|
20240423,164500,4551791400,14900,14900,14900,14900,0
|
|
20240423,164400,4551791400,14900,14900,14900,14900,0
|
|
20240423,164300,4551791400,14900,14900,14900,14900,0
|
|
20240423,164200,4551791400,14900,14900,14900,14900,0
|
|
20240423,164100,4551791400,14900,14900,14900,14900,0
|
|
20240423,164000,4551791400,14900,14900,14900,14900,0
|
|
20240423,163900,4551791400,14900,14900,14900,14900,0
|
|
20240423,163800,4551791400,14900,14900,14900,14900,0
|
|
20240423,163700,4551791400,14900,14900,14900,14900,0
|
|
20240423,163600,4551791400,14900,14900,14900,14900,0
|
|
20240423,163500,4551791400,14900,14900,14900,14900,0
|
|
20240423,163400,4551791400,14900,14900,14900,14900,0
|
|
20240423,163300,4551791400,14900,14900,14900,14900,0
|
|
20240423,163200,4551791400,14900,14900,14900,14900,0
|
|
20240423,163100,4551791400,14900,14900,14900,14900,0
|
|
20240423,163000,4551791400,14900,14900,14900,14900,0
|
|
20240423,162900,4551791400,14900,14900,14900,14900,0
|
|
20240423,162800,4551791400,14900,14900,14900,14900,0
|
|
20240423,162700,4551791400,14900,14900,14900,14900,0
|
|
20240423,162600,4551791400,14900,14900,14900,14900,0
|
|
20240423,162500,4551791400,14900,14900,14900,14900,0
|
|
20240423,162400,4551791400,14900,14900,14900,14900,0
|
|
20240423,162300,4551791400,14900,14900,14900,14900,0
|
|
20240423,162200,4551791400,14900,14900,14900,14900,0
|
|
20240423,162100,4551791400,14900,14900,14900,14900,0
|
|
20240423,162000,4551791400,14900,14900,14900,14900,0
|
|
20240423,161900,4551791400,14900,14900,14900,14900,0
|
|
20240423,161800,4551791400,14900,14900,14900,14900,16308
|
|
20240423,161700,4551791400,14900,14900,14900,14900,0
|
|
20240423,161600,4551791400,14900,14900,14900,14900,0
|
|
20240423,161500,4551791400,14900,14900,14900,14900,0
|
|
20240423,161400,4551791400,14900,14900,14900,14900,0
|
|
20240423,161300,4551791400,14900,14900,14900,14900,0
|
|
20240423,161200,4551791400,14900,14900,14900,14900,0
|
|
20240423,161100,4551791400,14900,14900,14900,14900,0
|
|
20240423,161000,4551791400,14900,14900,14900,14900,0
|
|
20240423,160900,4551791400,14900,14900,14900,14900,0
|
|
20240423,160800,4551791400,14900,14900,14900,14900,0
|
|
20240423,160700,4551791400,14900,14900,14900,14900,0
|
|
20240423,160600,4551791400,14900,14900,14900,14900,0
|
|
20240423,160500,4551791400,14900,14900,14900,14900,0
|
|
20240423,160400,4551791400,14900,14900,14900,14900,0
|
|
20240423,160300,4551791400,14900,14900,14900,14900,0
|
|
20240423,160200,4551791400,14900,14900,14900,14900,0
|
|
20240423,160100,4551791400,14900,14900,14900,14900,0
|
|
20240423,160000,4551791400,14900,14900,14900,14900,0
|
|
20240423,155900,4551791400,14900,14900,14900,14900,0
|
|
20240423,155800,4551791400,14900,14900,14900,14900,0
|
|
20240423,155700,4551791400,14900,14900,14900,14900,0
|
|
20240423,155600,4551791400,14900,14900,14900,14900,0
|
|
20240423,155500,4551791400,14900,14900,14900,14900,0
|
|
20240423,155400,4551791400,14900,14900,14900,14900,0
|
|
20240423,155300,4551791400,14900,14900,14900,14900,0
|
|
20240423,155200,4551791400,14900,14900,14900,14900,0
|
|
20240423,155100,4551791400,14900,14900,14900,14900,0
|
|
20240423,155000,4551791400,14900,14900,14900,14900,0
|
|
20240423,154900,4551791400,14900,14900,14900,14900,0
|
|
20240423,154800,4551791400,14900,14900,14900,14900,16308
|
|
20240423,154700,4551791400,14900,14900,14900,14900,0
|
|
20240423,154600,4551791400,14900,14900,14900,14900,0
|
|
20240423,154500,4551791400,14900,14900,14900,14900,0
|
|
20240423,154400,4551791400,14900,14900,14900,14900,0
|
|
20240423,154300,4551791400,14900,14900,14900,14900,0
|
|
20240423,154200,4551791400,14900,14900,14900,14900,0
|
|
20240423,154100,4551791400,14900,14900,14900,14900,0
|
|
20240423,154000,4551791400,14900,14900,14900,14900,0
|
|
20240423,153900,4551791400,14900,14900,14900,14900,0
|
|
20240423,153800,4551791400,14900,14900,14900,14900,0
|
|
20240423,153700,4551791400,14900,14900,14900,14900,0
|
|
20240423,153600,4551791400,14900,14900,14900,14900,0
|
|
20240423,153500,4551791400,14900,14900,14900,14900,0
|
|
20240423,153400,4551791400,14900,14900,14900,14900,0
|
|
20240423,153300,4551791400,14900,14900,14900,14900,0
|
|
20240423,153200,4551791400,14900,14900,14900,14900,0
|
|
20240423,153100,4551791400,14900,14900,14900,14900,0
|
|
20240423,153000,4551791400,14900,14900,14900,14900,16308
|
|
20240423,152900,4308802200,14860,14860,14860,14860,0
|
|
20240423,152800,4308802200,14860,14860,14860,14860,0
|
|
20240423,152700,4308802200,14860,14860,14860,14860,0
|
|
20240423,152600,4308802200,14860,14860,14860,14860,0
|
|
20240423,152500,4308802200,14860,14860,14860,14860,0
|
|
20240423,152400,4308802200,14860,14860,14860,14860,0
|
|
20240423,152300,4308802200,14860,14860,14860,14860,0
|
|
20240423,152200,4308802200,14860,14860,14860,14860,0
|
|
20240423,152100,4308802200,14860,14860,14860,14860,0
|
|
20240423,152000,4308802200,14860,14860,14860,14860,0
|
|
20240423,151900,4308802200,14860,14890,14890,14860,2142
|
|
20240423,151800,4276926330,14890,14870,14890,14860,1505
|
|
20240423,151700,4254552130,14870,14850,14870,14840,2892
|
|
20240423,151600,4211615410,14870,14850,14870,14850,46
|
|
20240423,151500,4210931930,14850,14870,14870,14850,1803
|
|
20240423,151400,4184139490,14860,14880,14880,14860,2558
|
|
20240423,151300,4146099480,14880,14880,14880,14870,1543
|
|
20240423,151200,4123153120,14880,14860,14880,14860,2559
|
|
20240423,151100,4085101600,14870,14870,14870,14860,69
|
|
20240423,151000,4084075800,14860,14870,14880,14860,618
|
|
20240423,150900,4074887700,14870,14880,14880,14870,158
|
|
20240423,150800,4072538030,14880,14870,14880,14870,468
|
|
20240423,150700,4065578240,14880,14870,14880,14870,547
|
|
20240423,150600,4057443430,14880,14880,14880,14870,160
|
|
20240423,150500,4055062740,14880,14880,14880,14870,39
|
|
20240423,150400,4054482620,14870,14870,14880,14870,705
|
|
20240423,150300,4043995150,14880,14870,14880,14870,120
|
|
20240423,150200,4042209870,14870,14880,14880,14870,1192
|
|
20240423,150100,4024478580,14890,14890,14890,14880,422
|
|
20240423,150000,4018198120,14890,14880,14890,14880,474
|
|
20240423,145900,4011141630,14890,14890,14890,14880,236
|
|
20240423,145800,4007628330,14880,14890,14890,14880,1005
|
|
20240423,145700,3992672890,14890,14890,14890,14870,460
|
|
20240423,145600,3985823830,14890,14860,14890,14860,95
|
|
20240423,145500,3984409620,14890,14870,14890,14870,3375
|
|
20240423,145400,3934201960,14870,14880,14880,14870,487
|
|
20240423,145300,3926959000,14880,14880,14880,14870,407
|
|
20240423,145200,3920906160,14880,14880,14880,14870,418
|
|
20240423,145100,3914688680,14880,14880,14880,14870,108
|
|
20240423,145000,3913081670,14880,14870,14880,14870,55
|
|
20240423,144900,3912263650,14880,14880,14880,14870,349
|
|
20240423,144800,3907073060,14880,14880,14880,14880,93
|
|
20240423,144700,3905689220,14880,14870,14880,14870,201
|
|
20240423,144600,3902698460,14870,14870,14870,14860,1904
|
|
20240423,144500,3874394330,14870,14870,14880,14870,526
|
|
20240423,144400,3866571980,14870,14870,14880,14870,148
|
|
20240423,144300,3864371150,14860,14860,14870,14860,628
|
|
20240423,144200,3855038190,14870,14870,14870,14860,271
|
|
20240423,144100,3851010920,14870,14870,14870,14870,868
|
|
20240423,144000,3838103760,14870,14870,14870,14860,742
|
|
20240423,143900,3827077300,14870,14870,14870,14870,1184
|
|
20240423,143800,3809471220,14870,14870,14870,14850,125
|
|
20240423,143700,3807612490,14870,14860,14870,14850,1869
|
|
20240423,143600,3779840460,14860,14850,14860,14850,101
|
|
20240423,143500,3778339620,14860,14860,14860,14850,15
|
|
20240423,143400,3778116750,14860,14860,14860,14850,550
|
|
20240423,143300,3769948610,14850,14850,14850,14850,25
|
|
20240423,143200,3769577360,14860,14850,14860,14850,63
|
|
20240423,143100,3768641300,14840,14850,14860,14840,1242
|
|
20240423,143000,3750201540,14840,14840,14850,14840,141
|
|
20240423,142900,3748108540,14850,14850,14850,14850,21
|
|
20240423,142800,3747796690,14840,14840,14840,14840,344
|
|
20240423,142700,3742691730,14850,14850,14850,14850,383
|
|
20240423,142600,3737004180,14850,14850,14850,14850,50
|
|
20240423,142500,3736261680,14850,14840,14850,14840,245
|
|
20240423,142400,3732625870,14840,14850,14850,14840,338
|
|
20240423,142300,3727606590,14840,14840,14840,14840,0
|
|
20240423,142200,3727606590,14840,14840,14840,14830,1192
|
|
20240423,142100,3709917410,14840,14840,14840,14840,504
|
|
20240423,142000,3702438050,14840,14840,14840,14840,9
|
|
20240423,141900,3702304490,14850,14840,14850,14840,79
|
|
20240423,141800,3701132120,14840,14840,14840,14840,394
|
|
20240423,141700,3695285160,14840,14840,14840,14840,569
|
|
20240423,141600,3686841200,14840,14840,14840,14840,338
|
|
20240423,141500,3681825280,14830,14830,14840,14830,390
|
|
20240423,141400,3676041420,14840,14840,14840,14840,13
|
|
20240423,141300,3675848500,14830,14840,14840,14830,381
|
|
20240423,141200,3670195070,14850,14850,14860,14840,410
|
|
20240423,141100,3664106660,14850,14850,14850,14850,120
|
|
20240423,141000,3662324660,14850,14860,14860,14850,408
|
|
20240423,140900,3656265380,14850,14850,14860,14850,333
|
|
20240423,140800,3651320230,14860,14860,14860,14860,486
|
|
20240423,140700,3644098270,14860,14860,14860,14860,100
|
|
20240423,140600,3642612270,14860,14870,14870,14860,467
|
|
20240423,140500,3635672360,14870,14870,14870,14860,109
|
|
20240423,140400,3634052030,14870,14870,14870,14870,257
|
|
20240423,140300,3630230440,14870,14870,14880,14870,450
|
|
20240423,140200,3623538370,14870,14870,14870,14870,223
|
|
20240423,140100,3620222360,14870,14870,14870,14870,264
|
|
20240423,140000,3616296680,14880,14870,14880,14870,636
|
|
20240423,135900,3606836540,14870,14870,14870,14870,39
|
|
20240423,135800,3606256610,14880,14870,14880,14870,77
|
|
20240423,135700,3605111080,14870,14860,14870,14860,1258
|
|
20240423,135600,3586408620,14860,14870,14870,14860,665
|
|
20240423,135500,3576523510,14880,14880,14880,14880,0
|
|
20240423,135400,3576523510,14880,14860,14880,14860,733
|
|
20240423,135300,3565630860,14860,14870,14870,14860,677
|
|
20240423,135200,3555563880,14880,14890,14890,14880,29
|
|
20240423,135100,3555132120,14870,14880,14880,14870,251
|
|
20240423,135000,3551399700,14880,14880,14880,14870,91
|
|
20240423,134900,3550045630,14880,14890,14890,14880,66
|
|
20240423,134800,3549063510,14890,14870,14890,14870,508
|
|
20240423,134700,3541507640,14860,14860,14860,14860,0
|
|
20240423,134600,3541507640,14860,14860,14860,14860,1
|
|
20240423,134500,3541492780,14890,14890,14890,14860,546
|
|
20240423,134400,3533367990,14860,14860,14860,14860,0
|
|
20240423,134300,3533367990,14860,14860,14860,14860,5
|
|
20240423,134200,3533293690,14850,14850,14900,14850,2539
|
|
20240423,134100,3495522980,14850,14860,14860,14850,2467
|
|
20240423,134000,3458870080,14870,14860,14870,14860,6
|
|
20240423,133900,3458780880,14870,14880,14880,14860,278
|
|
20240423,133800,3454648000,14880,14870,14880,14870,329
|
|
20240423,133700,3449755140,14870,14860,14870,14860,104
|
|
20240423,133600,3448208690,14870,14870,14870,14870,383
|
|
20240423,133500,3442513480,14870,14870,14870,14860,454
|
|
20240423,133400,3435762530,14870,14860,14870,14860,1194
|
|
20240423,133300,3418008370,14870,14870,14870,14870,368
|
|
20240423,133200,3412536210,14880,14880,14880,14880,103
|
|
20240423,133100,3411003570,14870,14870,14870,14870,101
|
|
20240423,133000,3409501700,14870,14880,14890,14870,2465
|
|
20240423,132900,3372804880,14880,14890,14890,14880,70
|
|
20240423,132800,3371762730,14890,14890,14890,14890,56
|
|
20240423,132700,3370928890,14880,14870,14880,14870,462
|
|
20240423,132600,3364057370,14890,14880,14890,14880,1655
|
|
20240423,132500,3339430270,14880,14870,14880,14870,452
|
|
20240423,132400,3332706180,14880,14880,14880,14880,132
|
|
20240423,132300,3330742020,14870,14870,14870,14870,258
|
|
20240423,132200,3326905560,14880,14870,14880,14870,24
|
|
20240423,132100,3326548590,14880,14870,14880,14870,19
|
|
20240423,132000,3326266040,14870,14840,14880,14840,1696
|
|
20240423,131900,3301058950,14840,14850,14850,14840,195
|
|
20240423,131800,3298163430,14850,14850,14850,14850,282
|
|
20240423,131700,3293975730,14850,14850,14860,14850,459
|
|
20240423,131600,3287159570,14850,14850,14860,14850,48
|
|
20240423,131500,3286446740,14850,14860,14860,14850,21
|
|
20240423,131400,3286134690,14850,14860,14860,14850,746
|
|
20240423,131300,3275051580,14860,14860,14870,14860,46
|
|
20240423,131200,3274367680,14860,14860,14860,14860,110
|
|
20240423,131100,3272733080,14870,14870,14870,14860,333
|
|
20240423,131000,3267781390,14870,14870,14870,14870,127
|
|
20240423,130900,3265892900,14880,14880,14880,14870,101
|
|
20240423,130800,3264390050,14870,14880,14880,14870,334
|
|
20240423,130700,3259422680,14880,14880,14880,14870,168
|
|
20240423,130600,3256922850,14880,14880,14880,14880,211
|
|
20240423,130500,3253783170,14870,14870,14890,14870,584
|
|
20240423,130400,3245093460,14860,14870,14870,14860,2
|
|
20240423,130300,3245063730,14860,14870,14870,14860,1024
|
|
20240423,130200,3229837090,14870,14870,14880,14870,344
|
|
20240423,130100,3224720970,14880,14880,14880,14880,392
|
|
20240423,130000,3218888010,14880,14890,14890,14880,60
|
|
20240423,125900,3217995100,14880,14880,14890,14880,2985
|
|
20240423,125800,3173558520,14890,14890,14890,14880,366
|
|
20240423,125700,3168112390,14890,14890,14890,14880,59
|
|
20240423,125600,3167233920,14880,14890,14890,14880,372
|
|
20240423,125500,3161697960,14880,14880,14890,14880,51
|
|
20240423,125400,3160939040,14890,14890,14890,14880,328
|
|
20240423,125300,3156058130,14890,14900,14900,14880,92
|
|
20240423,125200,3154688900,14890,14900,14900,14890,3
|
|
20240423,125100,3154644210,14890,14890,14900,14890,351
|
|
20240423,125000,3149417810,14890,14890,14890,14880,334
|
|
20240423,124900,3144447710,14890,14890,14890,14890,5
|
|
20240423,124800,3144373260,14890,14870,14890,14870,2628
|
|
20240423,124700,3105259390,14870,14880,14880,14870,315
|
|
20240423,124600,3100574990,14880,14870,14880,14870,188
|
|
20240423,124500,3097779340,14880,14870,14880,14870,25
|
|
20240423,124400,3097407540,14880,14880,14880,14870,458
|
|
20240423,124300,3090597020,14870,14880,14880,14870,14
|
|
20240423,124200,3090388760,14880,14880,14880,14880,4
|
|
20240423,124100,3090329240,14880,14870,14880,14870,1880
|
|
20240423,124000,3062373060,14880,14880,14880,14870,116
|
|
20240423,123900,3060646990,14880,14880,14880,14870,78
|
|
20240423,123800,3059486410,14880,14880,14880,14870,1092
|
|
20240423,123700,3043241350,14890,14890,14890,14880,150
|
|
20240423,123600,3041007930,14880,14890,14890,14880,72
|
|
20240423,123500,3039936360,14890,14900,14900,14880,852
|
|
20240423,123400,3027249660,14900,14890,14900,14890,245
|
|
20240423,123300,3023599630,14890,14900,14910,14890,1207
|
|
20240423,123200,3005614800,14910,14900,14910,14900,712
|
|
20240423,123100,2995004050,14910,14910,14910,14900,15
|
|
20240423,123000,2994780460,14910,14910,14910,14910,7
|
|
20240423,122900,2994676090,14910,14900,14910,14890,2268
|
|
20240423,122800,2960886850,14890,14900,14900,14890,998
|
|
20240423,122700,2946020180,14900,14880,14900,14870,2501
|
|
20240423,122600,2908780820,14880,14880,14880,14880,95
|
|
20240423,122500,2907367220,14880,14890,14890,14880,369
|
|
20240423,122400,2901876410,14890,14890,14890,14880,98
|
|
20240423,122300,2900418100,14890,14890,14890,14880,212
|
|
20240423,122200,2897263340,14880,14880,14890,14880,439
|
|
20240423,122100,2890731000,14890,14890,14890,14880,36
|
|
20240423,122000,2890195270,14880,14890,14890,14880,38
|
|
20240423,121900,2889629640,14880,14890,14890,14880,313
|
|
20240423,121800,2884972130,14890,14880,14890,14880,14
|
|
20240423,121700,2884763780,14880,14890,14890,14880,7
|
|
20240423,121600,2884659560,14880,14900,14900,14880,371
|
|
20240423,121500,2879135450,14900,14900,14900,14890,97
|
|
20240423,121400,2877690320,14900,14880,14900,14880,3416
|
|
20240423,121300,2826855080,14880,14880,14880,14870,509
|
|
20240423,121200,2819285790,14880,14860,14880,14860,347
|
|
20240423,121100,2814127040,14860,14850,14860,14850,192
|
|
20240423,121000,2811274750,14860,14870,14870,14860,20
|
|
20240423,120900,2810977430,14870,14860,14870,14850,106
|
|
20240423,120800,2809402660,14870,14870,14870,14850,314
|
|
20240423,120700,2804738580,14870,14880,14880,14870,500
|
|
20240423,120600,2797303490,14880,14890,14890,14870,797
|
|
20240423,120500,2785444180,14890,14890,14890,14890,90
|
|
20240423,120400,2784104080,14890,14890,14890,14880,293
|
|
20240423,120300,2779743940,14890,14870,14890,14870,314
|
|
20240423,120200,2775071530,14880,14880,14880,14880,10
|
|
20240423,120100,2774922730,14880,14870,14890,14870,2452
|
|
20240423,120000,2738454050,14880,14840,14880,14840,1661
|
|
20240423,115900,2713770590,14850,14830,14850,14820,392
|
|
20240423,115800,2707954730,14830,14830,14830,14820,982
|
|
20240423,115700,2693400120,14830,14820,14830,14820,952
|
|
20240423,115600,2679290410,14820,14810,14820,14800,194
|
|
20240423,115500,2676417330,14810,14820,14830,14810,574
|
|
20240423,115400,2667910790,14830,14830,14830,14820,63
|
|
20240423,115300,2666977010,14830,14830,14830,14820,27
|
|
20240423,115200,2666576750,14830,14830,14830,14820,319
|
|
20240423,115100,2661846210,14840,14830,14840,14830,205
|
|
20240423,115000,2658805990,14830,14840,14840,14830,76
|
|
20240423,114900,2657678830,14840,14840,14840,14840,223
|
|
20240423,114800,2654369510,14850,14850,14850,14850,7
|
|
20240423,114700,2654265560,14840,14850,14850,14840,33
|
|
20240423,114600,2653775760,14850,14850,14860,14840,1037
|
|
20240423,114500,2638377520,14860,14840,14860,14840,813
|
|
20240423,114400,2626306170,14840,14840,14840,14840,121
|
|
20240423,114300,2624510530,14850,14830,14850,14820,443
|
|
20240423,114200,2617939420,14830,14860,14860,14830,57
|
|
20240423,114100,2617093560,14860,14860,14860,14830,44
|
|
20240423,114000,2616440190,14850,14850,14860,14830,549
|
|
20240423,113900,2608292130,14840,14840,14840,14830,142
|
|
20240423,113800,2606185590,14840,14840,14850,14840,55
|
|
20240423,113700,2605369250,14840,14850,14850,14840,393
|
|
20240423,113600,2599533430,14860,14860,14870,14850,754
|
|
20240423,113500,2588330020,14870,14870,14870,14860,338
|
|
20240423,113400,2583306970,14870,14880,14880,14860,812
|
|
20240423,113300,2571231240,14890,14890,14900,14880,150
|
|
20240423,113200,2568998960,14890,14890,14890,14880,67
|
|
20240423,113100,2568001660,14900,14910,14910,14880,524
|
|
20240423,113000,2560194910,14900,14910,14910,14900,461
|
|
20240423,112900,2553325790,14920,14910,14920,14900,433
|
|
20240423,112800,2546869770,14920,14920,14920,14910,376
|
|
20240423,112700,2541262500,14910,14910,14920,14910,820
|
|
20240423,112600,2529034660,14910,14910,14910,14900,211
|
|
20240423,112500,2525889880,14910,14910,14920,14900,265
|
|
20240423,112400,2521938750,14910,14930,14930,14910,1436
|
|
20240423,112300,2500515310,14930,14890,14930,14890,3397
|
|
20240423,112200,2449853980,14890,14880,14890,14870,323
|
|
20240423,112100,2445045570,14880,14890,14920,14880,235
|
|
20240423,112000,2441546210,14890,14910,14920,14890,928
|
|
20240423,111900,2427709650,14920,14910,14920,14910,223
|
|
20240423,111800,2424384500,14910,14890,14930,14890,8038
|
|
20240423,111700,2304593370,14890,14870,14890,14860,3289
|
|
20240423,111600,2255643210,14870,14880,14880,14870,299
|
|
20240423,111500,2251196520,14880,14890,14900,14880,2193
|
|
20240423,111400,2218546880,14880,14880,14900,14880,6248
|
|
20240423,111300,2125524670,14880,14850,14880,14840,5328
|
|
20240423,111200,2046331240,14850,14850,14860,14840,2140
|
|
20240423,111100,2014555020,14850,14850,14850,14840,361
|
|
20240423,111000,2009196830,14850,14820,14850,14820,5774
|
|
20240423,110900,1923550570,14820,14790,14820,14790,3684
|
|
20240423,110800,1869014910,14790,14770,14790,14770,143
|
|
20240423,110700,1866902160,14770,14770,14770,14770,16
|
|
20240423,110600,1866665840,14770,14770,14790,14760,1810
|
|
20240423,110500,1839928100,14770,14760,14770,14760,545
|
|
20240423,110400,1831883280,14750,14750,14760,14740,179
|
|
20240423,110300,1829243220,14740,14750,14750,14740,661
|
|
20240423,110200,1819499970,14740,14750,14750,14740,171
|
|
20240423,110100,1816978390,14750,14740,14750,14740,476
|
|
20240423,110000,1809961720,14740,14730,14740,14730,426
|
|
20240423,105900,1803686660,14730,14730,14730,14730,6
|
|
20240423,105800,1803598280,14720,14720,14720,14710,197
|
|
20240423,105700,1800698960,14710,14710,14720,14710,645
|
|
20240423,105600,1791210960,14720,14720,14720,14720,449
|
|
20240423,105500,1784601680,14720,14730,14730,14720,926
|
|
20240423,105400,1770968490,14720,14730,14740,14720,319
|
|
20240423,105300,1766269660,14740,14740,14740,14730,191
|
|
20240423,105200,1763456030,14740,14750,14760,14730,342
|
|
20240423,105100,1758413600,14760,14770,14770,14750,2913
|
|
20240423,105000,1715415340,14780,14770,14790,14770,81
|
|
20240423,104900,1714218380,14770,14770,14790,14770,235
|
|
20240423,104800,1710746030,14770,14770,14770,14760,803
|
|
20240423,104700,1698886370,14780,14810,14810,14780,3852
|
|
20240423,104600,1641893750,14800,14810,14810,14800,1416
|
|
20240423,104500,1620923420,14810,14810,14820,14810,979
|
|
20240423,104400,1606424240,14810,14820,14820,14810,25
|
|
20240423,104300,1606053970,14820,14820,14820,14820,132
|
|
20240423,104200,1604097730,14820,14830,14830,14820,468
|
|
20240423,104100,1597161870,14820,14820,14820,14820,170
|
|
20240423,104000,1594642470,14830,14830,14830,14810,124
|
|
20240423,103900,1592804550,14830,14810,14830,14810,281
|
|
20240423,103800,1588642670,14830,14810,14830,14810,166
|
|
20240423,103700,1586182330,14810,14810,14810,14810,18
|
|
20240423,103600,1585915750,14810,14820,14830,14810,1012
|
|
20240423,103500,1570909160,14810,14810,14820,14810,824
|
|
20240423,103400,1558701950,14810,14820,14820,14810,286
|
|
20240423,103300,1554463630,14810,14810,14820,14810,206
|
|
20240423,103200,1551412720,14810,14810,14810,14810,307
|
|
20240423,103100,1546866050,14820,14820,14830,14820,777
|
|
20240423,103000,1535350740,14830,14830,14830,14820,68
|
|
20240423,102900,1534342420,14830,14820,14830,14820,507
|
|
20240423,102800,1526828350,14830,14820,14830,14810,88
|
|
20240423,102700,1525524180,14830,14830,14830,14830,31
|
|
20240423,102600,1525064450,14830,14830,14830,14810,897
|
|
20240423,102500,1511773500,14820,14830,14840,14820,676
|
|
20240423,102400,1501748490,14840,14820,14840,14820,2107
|
|
20240423,102300,1470499140,14830,14820,14830,14820,4699
|
|
20240423,102200,1400821470,14820,14810,14830,14810,889
|
|
20240423,102100,1387651030,14810,14810,14830,14810,2269
|
|
20240423,102000,1354027020,14820,14780,14820,14780,2567
|
|
20240423,101900,1316034980,14780,14780,14790,14780,1643
|
|
20240423,101800,1291751340,14780,14780,14790,14780,541
|
|
20240423,101700,1283755210,14790,14780,14790,14780,628
|
|
20240423,101600,1274472710,14790,14800,14800,14790,129
|
|
20240423,101500,1272564320,14800,14800,14810,14800,335
|
|
20240423,101400,1267606130,14800,14810,14820,14800,629
|
|
20240423,101300,1258293050,14810,14780,14820,14780,4086
|
|
20240423,101200,1197832030,14790,14750,14790,14750,1716
|
|
20240423,101100,1172491940,14760,14750,14760,14740,286
|
|
20240423,101000,1168273940,14750,14740,14750,14740,161
|
|
20240423,100900,1165900660,14750,14740,14750,14740,84
|
|
20240423,100800,1164662450,14750,14740,14750,14740,1309
|
|
20240423,100700,1145367770,14740,14740,14740,14740,102
|
|
20240423,100600,1143864290,14750,14740,14750,14740,119
|
|
20240423,100500,1142109780,14740,14740,14750,14740,68
|
|
20240423,100400,1141106850,14750,14750,14750,14740,141
|
|
20240423,100300,1139027830,14760,14760,14760,14750,123
|
|
20240423,100200,1137213350,14760,14740,14760,14740,277
|
|
20240423,100100,1133129130,14750,14740,14750,14740,10
|
|
20240423,100000,1132981710,14750,14750,14760,14750,144
|
|
20240423,095900,1130857370,14750,14760,14760,14750,673
|
|
20240423,095800,1120930490,14760,14770,14770,14760,1190
|
|
20240423,095700,1103364070,14760,14760,14770,14760,707
|
|
20240423,095600,1092926750,14760,14760,14760,14760,139
|
|
20240423,095500,1090875110,14760,14780,14780,14760,124
|
|
20240423,095400,1089044390,14780,14780,14780,14770,2648
|
|
20240423,095300,1049929360,14780,14800,14800,14770,483
|
|
20240423,095200,1042783860,14790,14810,14810,14790,3225
|
|
20240423,095100,995051510,14810,14810,14810,14780,1567
|
|
20240423,095000,971865450,14800,14790,14800,14790,3274
|
|
20240423,094900,923413020,14790,14760,14800,14750,5845
|
|
20240423,094800,837044010,14760,14750,14760,14740,1135
|
|
20240423,094700,820303340,14750,14750,14750,14740,99
|
|
20240423,094600,818843560,14750,14750,14750,14730,40
|
|
20240423,094500,818254020,14750,14760,14760,14740,1363
|
|
20240423,094400,798149020,14760,14760,14760,14750,2852
|
|
20240423,094300,756081890,14750,14760,14760,14750,2639
|
|
20240423,094200,717153130,14750,14760,14760,14750,594
|
|
20240423,094100,708386630,14760,14760,14760,14750,1091
|
|
20240423,094000,692283700,14760,14760,14760,14750,376
|
|
20240423,093900,686734590,14750,14760,14760,14750,212
|
|
20240423,093800,683606870,14750,14750,14760,14750,1285
|
|
20240423,093700,664652660,14760,14750,14760,14750,184
|
|
20240423,093600,661937720,14750,14760,14770,14750,234
|
|
20240423,093500,658484210,14760,14760,14760,14740,445
|
|
20240423,093400,651918270,14740,14730,14760,14730,1307
|
|
20240423,093300,632636710,14720,14720,14730,14720,286
|
|
20240423,093200,628424140,14720,14750,14750,14720,1278
|
|
20240423,093100,609587540,14750,14750,14750,14740,90
|
|
20240423,093000,608260180,14750,14750,14750,14740,318
|
|
20240423,092900,603570740,14750,14750,14750,14740,186
|
|
20240423,092800,600827890,14750,14750,14770,14740,644
|
|
20240423,092700,591324310,14750,14730,14760,14730,1798
|
|
20240423,092600,564810500,14730,14710,14730,14710,715
|
|
20240423,092500,554282280,14690,14690,14710,14690,969
|
|
20240423,092400,540041430,14670,14660,14690,14660,1242
|
|
20240423,092300,521828110,14670,14670,14680,14650,2851
|
|
20240423,092200,480043720,14670,14650,14670,14630,7102
|
|
20240423,092100,375995000,14650,14670,14670,14650,2484
|
|
20240423,092000,339600820,14660,14670,14680,14620,729
|
|
20240423,091900,328927430,14660,14630,14660,14630,207
|
|
20240423,091800,325894910,14630,14650,14660,14630,2170
|
|
20240423,091700,294104270,14650,14660,14660,14630,2106
|
|
20240423,091600,263250910,14660,14680,14690,14640,3030
|
|
20240423,091500,218841270,14680,14640,14680,14620,2712
|
|
20240423,091400,179170770,14630,14650,14650,14630,151
|
|
20240423,091300,176960730,14630,14650,14650,14630,1009
|
|
20240423,091200,162183020,14650,14680,14680,14640,1697
|
|
20240423,091100,137320390,14690,14690,14690,14680,61
|
|
20240423,091000,136424310,14680,14690,14690,14640,2429
|
|
20240423,090900,100837980,14650,14680,14710,14650,1756
|
|
20240423,090800,75058990,14680,14650,14680,14650,35
|
|
20240423,090700,74545370,14650,14690,14690,14650,457
|
|
20240423,090600,67842270,14690,14700,14700,14690,190
|
|
20240423,090500,65051150,14700,14650,14700,14650,260
|
|
20240423,090400,61234060,14650,14680,14690,14650,328
|
|
20240423,090300,56418890,14650,14680,14690,14650,1185
|
|
20240423,090200,39052070,14690,14690,14690,14670,251
|
|
20240423,090100,35367320,14690,14720,14720,14690,334
|
|
20240423,090000,30457700,14700,14660,14720,14660,2008
|