610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,190700,28114475240,14040,14040,14040,14040,66324
|
|
20240304,190600,28114475240,14040,14040,14040,14040,0
|
|
20240304,190500,28114475240,14040,14040,14040,14040,0
|
|
20240304,190400,28114475240,14040,14040,14040,14040,0
|
|
20240304,190300,28114475240,14040,14040,14040,14040,0
|
|
20240304,190200,28114475240,14040,14040,14040,14040,0
|
|
20240304,190100,28114475240,14040,14040,14040,14040,0
|
|
20240304,190000,28114475240,14040,14040,14040,14040,0
|
|
20240304,185900,28114475240,14040,14040,14040,14040,0
|
|
20240304,185800,28114475240,14040,14040,14040,14040,0
|
|
20240304,185700,28114475240,14040,14040,14040,14040,0
|
|
20240304,185600,28114475240,14040,14040,14040,14040,0
|
|
20240304,185500,28114475240,14040,14040,14040,14040,0
|
|
20240304,185400,28114475240,14040,14040,14040,14040,0
|
|
20240304,185300,28114475240,14040,14040,14040,14040,0
|
|
20240304,185200,28114475240,14040,14040,14040,14040,0
|
|
20240304,185100,28114475240,14040,14040,14040,14040,0
|
|
20240304,185000,28114475240,14040,14040,14040,14040,0
|
|
20240304,184900,28114475240,14040,14040,14040,14040,0
|
|
20240304,184800,28114475240,14040,14040,14040,14040,0
|
|
20240304,184700,28114475240,14040,14040,14040,14040,0
|
|
20240304,184600,28114475240,14040,14040,14040,14040,0
|
|
20240304,184500,28114475240,14040,14040,14040,14040,0
|
|
20240304,184400,28114475240,14040,14040,14040,14040,0
|
|
20240304,184300,28114475240,14040,14040,14040,14040,0
|
|
20240304,184200,28114475240,14040,14040,14040,14040,0
|
|
20240304,184100,28114475240,14040,14040,14040,14040,0
|
|
20240304,184000,28114475240,14040,14040,14040,14040,0
|
|
20240304,183900,28114475240,14040,14040,14040,14040,0
|
|
20240304,183800,28114475240,14040,14040,14040,14040,0
|
|
20240304,183700,28114475240,14040,14040,14040,14040,66324
|
|
20240304,183600,28114475240,14040,14040,14040,14040,0
|
|
20240304,183500,28114475240,14040,14040,14040,14040,0
|
|
20240304,183400,28114475240,14040,14040,14040,14040,0
|
|
20240304,183300,28114475240,14040,14040,14040,14040,0
|
|
20240304,183200,28114475240,14040,14040,14040,14040,0
|
|
20240304,183100,28114475240,14040,14040,14040,14040,0
|
|
20240304,183000,28114475240,14040,14040,14040,14040,0
|
|
20240304,182900,28114475240,14040,14040,14040,14040,0
|
|
20240304,182800,28114475240,14040,14040,14040,14040,0
|
|
20240304,182700,28114475240,14040,14040,14040,14040,0
|
|
20240304,182600,28114475240,14040,14040,14040,14040,0
|
|
20240304,182500,28114475240,14040,14040,14040,14040,0
|
|
20240304,182400,28114475240,14040,14040,14040,14040,0
|
|
20240304,182300,28114475240,14040,14040,14040,14040,0
|
|
20240304,182200,28114475240,14040,14040,14040,14040,0
|
|
20240304,182100,28114475240,14040,14040,14040,14040,0
|
|
20240304,182000,28114475240,14040,14040,14040,14040,0
|
|
20240304,181900,28114475240,14040,14040,14040,14040,0
|
|
20240304,181800,28114475240,14040,14040,14040,14040,0
|
|
20240304,181700,28114475240,14040,14040,14040,14040,0
|
|
20240304,181600,28114475240,14040,14040,14040,14040,0
|
|
20240304,181500,28114475240,14040,14040,14040,14040,0
|
|
20240304,181400,28114475240,14040,14040,14040,14040,0
|
|
20240304,181300,28114475240,14040,14040,14040,14040,0
|
|
20240304,181200,28114475240,14040,14040,14040,14040,0
|
|
20240304,181100,28114475240,14040,14040,14040,14040,0
|
|
20240304,181000,28114475240,14040,14040,14040,14040,0
|
|
20240304,180900,28114475240,14040,14040,14040,14040,0
|
|
20240304,180800,28114475240,14040,14040,14040,14040,0
|
|
20240304,180700,28114475240,14040,14040,14040,14040,66324
|
|
20240304,180600,28114475240,14040,14040,14040,14040,0
|
|
20240304,180500,28114475240,14040,14040,14040,14040,0
|
|
20240304,180400,28114475240,14040,14040,14040,14040,0
|
|
20240304,180300,28114475240,14040,14040,14040,14040,0
|
|
20240304,180200,28114475240,14040,14040,14040,14040,0
|
|
20240304,180100,28114475240,14040,14040,14040,14040,0
|
|
20240304,180000,28114475240,14040,14040,14040,14040,0
|
|
20240304,175900,28114475240,14040,14040,14040,14040,0
|
|
20240304,175800,28114475240,14040,14040,14040,14040,0
|
|
20240304,175700,28114475240,14040,14040,14040,14040,0
|
|
20240304,175600,28114475240,14040,14040,14040,14040,0
|
|
20240304,175500,28114475240,14040,14040,14040,14040,0
|
|
20240304,175400,28114475240,14040,14040,14040,14040,0
|
|
20240304,175300,28114475240,14040,14040,14040,14040,0
|
|
20240304,175200,28114475240,14040,14040,14040,14040,0
|
|
20240304,175100,28114475240,14040,14040,14040,14040,0
|
|
20240304,175000,28114475240,14040,14040,14040,14040,0
|
|
20240304,174900,28114475240,14040,14040,14040,14040,0
|
|
20240304,174800,28114475240,14040,14040,14040,14040,0
|
|
20240304,174700,28114475240,14040,14040,14040,14040,0
|
|
20240304,174600,28114475240,14040,14040,14040,14040,0
|
|
20240304,174500,28114475240,14040,14040,14040,14040,0
|
|
20240304,174400,28114475240,14040,14040,14040,14040,0
|
|
20240304,174300,28114475240,14040,14040,14040,14040,0
|
|
20240304,174200,28114475240,14040,14040,14040,14040,0
|
|
20240304,174100,28114475240,14040,14040,14040,14040,0
|
|
20240304,174000,28114475240,14040,14040,14040,14040,0
|
|
20240304,173900,28114475240,14040,14040,14040,14040,0
|
|
20240304,173800,28114475240,14040,14040,14040,14040,0
|
|
20240304,173700,28114475240,14040,14040,14040,14040,66324
|
|
20240304,173600,28114475240,14040,14040,14040,14040,0
|
|
20240304,173500,28114475240,14040,14040,14040,14040,0
|
|
20240304,173400,28114475240,14040,14040,14040,14040,0
|
|
20240304,173300,28114475240,14040,14040,14040,14040,0
|
|
20240304,173200,28114475240,14040,14040,14040,14040,0
|
|
20240304,173100,28114475240,14040,14040,14040,14040,0
|
|
20240304,173000,28114475240,14040,14040,14040,14040,0
|
|
20240304,172900,28114475240,14040,14040,14040,14040,0
|
|
20240304,172800,28114475240,14040,14040,14040,14040,0
|
|
20240304,172700,28114475240,14040,14040,14040,14040,0
|
|
20240304,172600,28114475240,14040,14040,14040,14040,0
|
|
20240304,172500,28114475240,14040,14040,14040,14040,0
|
|
20240304,172400,28114475240,14040,14040,14040,14040,0
|
|
20240304,172300,28114475240,14040,14040,14040,14040,0
|
|
20240304,172200,28114475240,14040,14040,14040,14040,0
|
|
20240304,172100,28114475240,14040,14040,14040,14040,0
|
|
20240304,172000,28114475240,14040,14040,14040,14040,0
|
|
20240304,171900,28114475240,14040,14040,14040,14040,0
|
|
20240304,171800,28114475240,14040,14040,14040,14040,0
|
|
20240304,171700,28114475240,14040,14040,14040,14040,0
|
|
20240304,171600,28114475240,14040,14040,14040,14040,0
|
|
20240304,171500,28114475240,14040,14040,14040,14040,0
|
|
20240304,171400,28114475240,14040,14040,14040,14040,0
|
|
20240304,171300,28114475240,14040,14040,14040,14040,0
|
|
20240304,171200,28114475240,14040,14040,14040,14040,0
|
|
20240304,171100,28114475240,14040,14040,14040,14040,0
|
|
20240304,171000,28114475240,14040,14040,14040,14040,0
|
|
20240304,170900,28114475240,14040,14040,14040,14040,0
|
|
20240304,170800,28114475240,14040,14040,14040,14040,0
|
|
20240304,170700,28114475240,14040,14040,14040,14040,66324
|
|
20240304,170600,28114475240,14040,14040,14040,14040,0
|
|
20240304,170500,28114475240,14040,14040,14040,14040,0
|
|
20240304,170400,28114475240,14040,14040,14040,14040,0
|
|
20240304,170300,28114475240,14040,14040,14040,14040,0
|
|
20240304,170200,28114475240,14040,14040,14040,14040,0
|
|
20240304,170100,28114475240,14040,14040,14040,14040,0
|
|
20240304,170000,28114475240,14040,14040,14040,14040,0
|
|
20240304,165900,28114475240,14040,14040,14040,14040,0
|
|
20240304,165800,28114475240,14040,14040,14040,14040,0
|
|
20240304,165700,28114475240,14040,14040,14040,14040,0
|
|
20240304,165600,28114475240,14040,14040,14040,14040,0
|
|
20240304,165500,28114475240,14040,14040,14040,14040,0
|
|
20240304,165400,28114475240,14040,14040,14040,14040,0
|
|
20240304,165300,28114475240,14040,14040,14040,14040,0
|
|
20240304,165200,28114475240,14040,14040,14040,14040,0
|
|
20240304,165100,28114475240,14040,14040,14040,14040,0
|
|
20240304,165000,28114475240,14040,14040,14040,14040,0
|
|
20240304,164900,28114475240,14040,14040,14040,14040,0
|
|
20240304,164800,28114475240,14040,14040,14040,14040,0
|
|
20240304,164700,28114475240,14040,14040,14040,14040,0
|
|
20240304,164600,28114475240,14040,14040,14040,14040,0
|
|
20240304,164500,28114475240,14040,14040,14040,14040,0
|
|
20240304,164400,28114475240,14040,14040,14040,14040,0
|
|
20240304,164300,28114475240,14040,14040,14040,14040,0
|
|
20240304,164200,28114475240,14040,14040,14040,14040,0
|
|
20240304,164100,28114475240,14040,14040,14040,14040,0
|
|
20240304,164000,28114475240,14040,14040,14040,14040,0
|
|
20240304,163900,28114475240,14040,14040,14040,14040,0
|
|
20240304,163800,28114475240,14040,14040,14040,14040,0
|
|
20240304,163700,28114475240,14040,14040,14040,14040,66324
|
|
20240304,163600,28114475240,14040,14040,14040,14040,0
|
|
20240304,163500,28114475240,14040,14040,14040,14040,0
|
|
20240304,163400,28114475240,14040,14040,14040,14040,0
|
|
20240304,163300,28114475240,14040,14040,14040,14040,0
|
|
20240304,163200,28114475240,14040,14040,14040,14040,0
|
|
20240304,163100,28114475240,14040,14040,14040,14040,0
|
|
20240304,163000,28114475240,14040,14040,14040,14040,0
|
|
20240304,162900,28114475240,14040,14040,14040,14040,0
|
|
20240304,162800,28114475240,14040,14040,14040,14040,0
|
|
20240304,162700,28114475240,14040,14040,14040,14040,0
|
|
20240304,162600,28114475240,14040,14040,14040,14040,0
|
|
20240304,162500,28114475240,14040,14040,14040,14040,0
|
|
20240304,162400,28114475240,14040,14040,14040,14040,0
|
|
20240304,162300,28114475240,14040,14040,14040,14040,0
|
|
20240304,162200,28114475240,14040,14040,14040,14040,0
|
|
20240304,162100,28114475240,14040,14040,14040,14040,0
|
|
20240304,162000,28114475240,14040,14040,14040,14040,0
|
|
20240304,161900,28114475240,14040,14040,14040,14040,0
|
|
20240304,161800,28114475240,14040,14040,14040,14040,0
|
|
20240304,161700,28114475240,14040,14040,14040,14040,0
|
|
20240304,161600,28114475240,14040,14040,14040,14040,0
|
|
20240304,161500,28114475240,14040,14040,14040,14040,0
|
|
20240304,161400,28114475240,14040,14040,14040,14040,0
|
|
20240304,161300,28114475240,14040,14040,14040,14040,0
|
|
20240304,161200,28114475240,14040,14040,14040,14040,0
|
|
20240304,161100,28114475240,14040,14040,14040,14040,0
|
|
20240304,161000,28114475240,14040,14040,14040,14040,0
|
|
20240304,160900,28114475240,14040,14040,14040,14040,0
|
|
20240304,160800,28114475240,14040,14040,14040,14040,0
|
|
20240304,160700,28114475240,14040,14040,14040,14040,66324
|
|
20240304,160600,28114475240,14040,14040,14040,14040,0
|
|
20240304,160500,28114475240,14040,14040,14040,14040,0
|
|
20240304,160400,28114475240,14040,14040,14040,14040,0
|
|
20240304,160300,28114475240,14040,14040,14040,14040,0
|
|
20240304,160200,28114475240,14040,14040,14040,14040,0
|
|
20240304,160100,28114475240,14040,14040,14040,14040,0
|
|
20240304,160000,28114475240,14040,14040,14040,14040,0
|
|
20240304,155900,28114475240,14040,14040,14040,14040,0
|
|
20240304,155800,28114475240,14040,14040,14040,14040,0
|
|
20240304,155700,28114475240,14040,14040,14040,14040,0
|
|
20240304,155600,28114475240,14040,14040,14040,14040,0
|
|
20240304,155500,28114475240,14040,14040,14040,14040,0
|
|
20240304,155400,28114475240,14040,14040,14040,14040,0
|
|
20240304,155300,28114475240,14040,14040,14040,14040,0
|
|
20240304,155200,28114475240,14040,14040,14040,14040,0
|
|
20240304,155100,28114475240,14040,14040,14040,14040,0
|
|
20240304,155000,28114475240,14040,14040,14040,14040,0
|
|
20240304,154900,28114475240,14040,14040,14040,14040,0
|
|
20240304,154800,28114475240,14040,14040,14040,14040,0
|
|
20240304,154700,28114475240,14040,14040,14040,14040,0
|
|
20240304,154600,28114475240,14040,14040,14040,14040,0
|
|
20240304,154500,28114475240,14040,14040,14040,14040,0
|
|
20240304,154400,28114475240,14040,14040,14040,14040,0
|
|
20240304,154300,28114475240,14040,14040,14040,14040,0
|
|
20240304,154200,28114475240,14040,14040,14040,14040,0
|
|
20240304,154100,28114475240,14040,14040,14040,14040,0
|
|
20240304,154000,28114475240,14040,14040,14040,14040,0
|
|
20240304,153900,28114475240,14040,14040,14040,14040,0
|
|
20240304,153800,28114475240,14040,14040,14040,14040,0
|
|
20240304,153700,28114475240,14040,14040,14040,14040,66324
|
|
20240304,153600,28114475240,14040,14040,14040,14040,0
|
|
20240304,153500,28114475240,14040,14040,14040,14040,0
|
|
20240304,153400,28114475240,14040,14040,14040,14040,0
|
|
20240304,153300,28114475240,14040,14040,14040,14040,0
|
|
20240304,153200,28114475240,14040,14040,14040,14040,0
|
|
20240304,153100,28114475240,14040,14040,14040,14040,0
|
|
20240304,153000,28114475240,14040,14040,14040,14040,66324
|
|
20240304,152900,27183286280,14040,14040,14040,14040,0
|
|
20240304,152800,27183286280,14040,14040,14040,14040,0
|
|
20240304,152700,27183286280,14040,14040,14040,14040,0
|
|
20240304,152600,27183286280,14040,14040,14040,14040,0
|
|
20240304,152500,27183286280,14040,14040,14040,14040,0
|
|
20240304,152400,27183286280,14040,14040,14040,14040,0
|
|
20240304,152300,27183286280,14040,14040,14040,14040,0
|
|
20240304,152200,27183286280,14040,14040,14040,14040,0
|
|
20240304,152100,27183286280,14040,14040,14040,14040,0
|
|
20240304,152000,27183286280,14040,14040,14040,14040,0
|
|
20240304,151900,27183286280,14040,14040,14040,14030,4510
|
|
20240304,151800,27119977360,14030,14030,14040,14030,5291
|
|
20240304,151700,27045728930,14030,14030,14040,14030,2660
|
|
20240304,151600,27008391280,14030,14030,14030,14030,2513
|
|
20240304,151500,26973133890,14030,14040,14040,14030,1821
|
|
20240304,151400,26947585140,14030,14030,14040,14030,4064
|
|
20240304,151300,26890557620,14020,14030,14040,14020,2149
|
|
20240304,151200,26860414900,14040,14030,14040,14020,10532
|
|
20240304,151100,26712653020,14030,14010,14030,14010,716
|
|
20240304,151000,26702612120,14020,14010,14030,14010,3035
|
|
20240304,150900,26660078810,14020,14020,14030,14010,3243
|
|
20240304,150800,26614626910,14020,14020,14030,14010,1289
|
|
20240304,150700,26596553520,14020,14040,14040,14010,1558
|
|
20240304,150600,26574705680,14040,14020,14040,14020,2608
|
|
20240304,150500,26538132810,14020,14020,14040,14020,1322
|
|
20240304,150400,26519578870,14020,14010,14040,14010,17361
|
|
20240304,150300,26276174860,14020,14020,14020,14010,1772
|
|
20240304,150200,26251348020,14010,14020,14030,14010,6996
|
|
20240304,150100,26153268790,14030,14030,14030,14020,1130
|
|
20240304,150000,26137424280,14020,14030,14040,14020,3307
|
|
20240304,145900,26091025550,14040,14030,14040,14030,2250
|
|
20240304,145800,26059448390,14030,14030,14040,14030,2497
|
|
20240304,145700,26024411060,14030,14030,14040,14030,6940
|
|
20240304,145600,25927022310,14030,14030,14040,14030,1995
|
|
20240304,145500,25899026910,14030,14030,14040,14030,1328
|
|
20240304,145400,25880390580,14030,14030,14040,14030,3459
|
|
20240304,145300,25831851010,14030,14030,14040,14030,1438
|
|
20240304,145200,25811673740,14030,14040,14040,14030,2392
|
|
20240304,145100,25778099510,14040,14030,14040,14030,2670
|
|
20240304,145000,25740634030,14030,14040,14040,14030,2396
|
|
20240304,144900,25707005920,14040,14040,14040,14030,2014
|
|
20240304,144800,25678738710,14040,14040,14050,14030,7578
|
|
20240304,144700,25572349300,14030,14030,14050,14030,1703
|
|
20240304,144600,25548442520,14030,14030,14040,14030,3421
|
|
20240304,144500,25500428580,14030,14040,14040,14030,2750
|
|
20240304,144400,25461841080,14030,14030,14040,14030,3458
|
|
20240304,144300,25413309250,14030,14030,14050,14030,2130
|
|
20240304,144200,25383415550,14030,14040,14040,14030,1357
|
|
20240304,144100,25364367260,14040,14040,14040,14030,5170
|
|
20240304,144000,25291781980,14050,14040,14050,14030,5047
|
|
20240304,143900,25220921060,14030,14030,14040,14030,2027
|
|
20240304,143800,25192474310,14030,14040,14040,14030,3515
|
|
20240304,143700,25143128940,14030,14040,14050,14030,2816
|
|
20240304,143600,25103599590,14040,14040,14050,14030,1121
|
|
20240304,143500,25087861920,14040,14050,14050,14030,2863
|
|
20240304,143400,25047675740,14050,14040,14050,14030,1740
|
|
20240304,143300,25023243210,14040,14030,14040,14030,1254
|
|
20240304,143200,25005643210,14030,14040,14050,14030,2513
|
|
20240304,143100,24970365870,14040,14040,14050,14040,2862
|
|
20240304,143000,24930180880,14040,14040,14050,14040,2117
|
|
20240304,142900,24900451010,14040,14040,14050,14040,2541
|
|
20240304,142800,24864771220,14040,14040,14050,14040,1253
|
|
20240304,142700,24847173400,14050,14040,14050,14040,2585
|
|
20240304,142600,24810876610,14040,14040,14050,14040,9660
|
|
20240304,142500,24675176100,14040,14030,14060,14030,24864
|
|
20240304,142400,24325984460,14030,14030,14040,14030,2666
|
|
20240304,142300,24288569090,14040,14030,14040,14030,2229
|
|
20240304,142200,24257289520,14030,14020,14040,14020,15956
|
|
20240304,142100,24033419490,14020,14030,14030,14020,2001
|
|
20240304,142000,24005359190,14030,14030,14040,14020,2163
|
|
20240304,141900,23975012570,14030,14030,14040,14020,6034
|
|
20240304,141800,23890311980,14020,14030,14030,14010,1701
|
|
20240304,141700,23866457530,14030,14020,14030,14010,2809
|
|
20240304,141600,23827096190,14020,14020,14040,14010,2833
|
|
20240304,141500,23787375150,14010,14040,14040,14010,3521
|
|
20240304,141400,23738026280,14040,14020,14040,14010,1221
|
|
20240304,141300,23720902090,14010,14030,14030,14010,2357
|
|
20240304,141200,23687856980,14040,14000,14050,14000,4854
|
|
20240304,141100,23619741620,14010,14020,14020,14000,12569
|
|
20240304,141000,23443735500,14020,14010,14030,14010,2794
|
|
20240304,140900,23404576790,14010,14020,14030,14010,1990
|
|
20240304,140800,23376677910,14010,14010,14020,14010,1679
|
|
20240304,140700,23353147820,14010,14010,14020,14010,1846
|
|
20240304,140600,23327284170,14010,14000,14020,14000,6243
|
|
20240304,140500,23239813350,14010,14000,14010,14000,2898
|
|
20240304,140400,23199239050,14000,14010,14010,14000,2288
|
|
20240304,140300,23167199710,14010,14000,14010,14000,4110
|
|
20240304,140200,23109638470,14000,14000,14010,14000,1811
|
|
20240304,140100,23084279040,14000,14000,14010,14000,13562
|
|
20240304,140000,22894396870,14000,14010,14010,14000,12416
|
|
20240304,135900,22720563470,14000,14000,14010,14000,3136
|
|
20240304,135800,22676655740,14000,14010,14010,14000,1615
|
|
20240304,135700,22654037580,14000,14020,14020,14000,2031
|
|
20240304,135600,22625590970,14010,14010,14010,14000,1885
|
|
20240304,135500,22599189510,14010,14020,14020,14010,2173
|
|
20240304,135400,22568743120,14010,14000,14030,14000,7606
|
|
20240304,135300,22462175210,14000,14020,14020,14000,7806
|
|
20240304,135200,22352809220,14020,14020,14030,14020,2433
|
|
20240304,135100,22318693840,14020,14020,14030,14020,1230
|
|
20240304,135000,22301449180,14020,14020,14020,14010,3747
|
|
20240304,134900,22248924430,14020,14010,14020,14000,5985
|
|
20240304,134800,22165020960,14010,14010,14020,14000,1918
|
|
20240304,134700,22138148390,14000,13990,14020,13990,3721
|
|
20240304,134600,22086036080,14000,14000,14010,14000,2743
|
|
20240304,134500,22047630860,14010,14010,14010,14000,1377
|
|
20240304,134400,22028351010,14000,14010,14020,14000,3124
|
|
20240304,134300,21984607800,14000,14010,14020,14000,2745
|
|
20240304,134200,21946150550,14020,13990,14020,13990,3275
|
|
20240304,134100,21900292000,13990,13990,14000,13990,3789
|
|
20240304,134000,21847273990,13990,13990,14000,13990,1732
|
|
20240304,133900,21823036670,13990,14000,14010,13990,2622
|
|
20240304,133800,21786331780,14000,14020,14020,14000,7022
|
|
20240304,133700,21688016550,14020,14020,14030,14020,2286
|
|
20240304,133600,21655965590,14020,14000,14020,14000,2934
|
|
20240304,133500,21614857040,14000,14020,14020,14000,1363
|
|
20240304,133400,21595770200,14010,14010,14020,14000,2208
|
|
20240304,133300,21564833380,14010,14010,14020,14010,920
|
|
20240304,133200,21551942350,14010,14010,14020,14010,1604
|
|
20240304,133100,21529465380,14010,14010,14020,14010,1439
|
|
20240304,133000,21509304970,14030,14020,14030,14010,4454
|
|
20240304,132900,21446840890,14010,14010,14020,14010,1264
|
|
20240304,132800,21429132190,14020,14010,14020,14010,4272
|
|
20240304,132700,21369262570,14010,14010,14020,14010,960
|
|
20240304,132600,21355811470,14020,14000,14020,14000,3086
|
|
20240304,132500,21312571380,14010,14000,14020,14000,5547
|
|
20240304,132400,21234880990,14000,14010,14020,14000,5767
|
|
20240304,132300,21154085080,14010,14010,14020,14010,2283
|
|
20240304,132200,21122088780,14010,14020,14020,14010,14060
|
|
20240304,132100,20924984890,14010,14010,14020,14010,1269
|
|
20240304,132000,20907203180,14020,14010,14020,14000,2955
|
|
20240304,131900,20865812310,14000,14010,14010,14000,1987
|
|
20240304,131800,20837992840,14010,14010,14010,14000,2888
|
|
20240304,131700,20797551930,14010,14000,14010,14000,835
|
|
20240304,131600,20785856940,14000,14000,14020,14000,2391
|
|
20240304,131500,20752365980,14000,14000,14020,14000,1248
|
|
20240304,131400,20734887840,14010,14010,14020,14000,1074
|
|
20240304,131300,20719843680,14000,14010,14010,14000,980
|
|
20240304,131200,20706115410,14000,14020,14020,14000,3107
|
|
20240304,131100,20662582050,14010,14010,14010,14000,1577
|
|
20240304,131000,20640491140,14010,14000,14020,14000,1862
|
|
20240304,130900,20614411410,14000,14010,14020,14000,1438
|
|
20240304,130800,20594267270,14010,14010,14020,14000,1437
|
|
20240304,130700,20574131500,14010,14000,14010,14000,1455
|
|
20240304,130600,20553754120,14010,14010,14010,14000,3881
|
|
20240304,130500,20499406170,14000,14010,14020,14000,1127
|
|
20240304,130400,20483616560,14010,14000,14020,14000,1757
|
|
20240304,130300,20459006260,14000,14020,14020,14000,1378
|
|
20240304,130200,20439702290,14000,14010,14010,14000,7906
|
|
20240304,130100,20328946420,14000,14000,14010,14000,4451
|
|
20240304,130000,20266630880,13990,13990,14000,13990,3283
|
|
20240304,125900,20220696760,13990,14000,14010,13990,2842
|
|
20240304,125800,20180905610,14000,14000,14010,14000,1144
|
|
20240304,125700,20164885900,14000,14000,14010,14000,3728
|
|
20240304,125600,20112690820,14000,13990,14010,13990,15176
|
|
20240304,125500,19900225090,13990,13990,14000,13990,2713
|
|
20240304,125400,19862255610,13990,14000,14000,13990,7277
|
|
20240304,125300,19760423130,13990,13990,14000,13990,7245
|
|
20240304,125200,19659060320,14000,14010,14010,13990,10792
|
|
20240304,125100,19508002880,14000,14010,14020,14000,8930
|
|
20240304,125000,19382975020,14010,14010,14010,14000,1978
|
|
20240304,124900,19355273020,14000,14000,14010,14000,1244
|
|
20240304,124800,19337854760,14010,14020,14020,14000,2893
|
|
20240304,124700,19297331590,14020,14000,14020,14000,4482
|
|
20240304,124600,19234579950,14000,14000,14020,14000,1065
|
|
20240304,124500,19219662290,14000,14010,14020,14000,2869
|
|
20240304,124400,19179471550,14010,14020,14020,14000,1344
|
|
20240304,124300,19160642760,14010,14010,14020,14000,1927
|
|
20240304,124200,19133650550,14010,14010,14020,14010,4018
|
|
20240304,124100,19077349780,14020,14010,14020,14010,2245
|
|
20240304,124000,19045895610,14010,14000,14020,14000,1886
|
|
20240304,123900,19019476420,14010,14010,14020,14000,1058
|
|
20240304,123800,19004651110,14010,14010,14020,14000,1761
|
|
20240304,123700,18979979130,14000,14010,14010,14000,2533
|
|
20240304,123600,18944510230,14020,14000,14020,14000,1821
|
|
20240304,123500,18918999620,14000,14010,14020,14000,2455
|
|
20240304,123400,18884599000,14000,14010,14010,14000,2211
|
|
20240304,123300,18853637110,14010,14010,14010,14000,3137
|
|
20240304,123200,18809697010,14010,14000,14010,14000,1992
|
|
20240304,123100,18781803030,14010,13990,14010,13990,2393
|
|
20240304,123000,18748303710,14000,14000,14010,14000,1124
|
|
20240304,122900,18732564140,14000,14010,14010,14000,1367
|
|
20240304,122800,18713422930,14010,14000,14010,14000,1935
|
|
20240304,122700,18686327870,14000,14010,14010,14000,1219
|
|
20240304,122600,18669258600,14000,14000,14010,14000,1729
|
|
20240304,122500,18645043910,14010,14010,14010,14000,1954
|
|
20240304,122400,18617680600,14000,14000,14010,14000,1340
|
|
20240304,122300,18598916150,14000,14000,14010,14000,1201
|
|
20240304,122200,18582098680,14000,14000,14010,14000,1460
|
|
20240304,122100,18561655460,14000,14000,14010,14000,2630
|
|
20240304,122000,18524829480,14000,14000,14010,14000,610
|
|
20240304,121900,18516289470,14010,13990,14010,13990,1110
|
|
20240304,121800,18500748050,13990,14000,14010,13990,1797
|
|
20240304,121700,18475590210,14000,14010,14010,14000,1208
|
|
20240304,121600,18458671990,14000,14000,14010,14000,814
|
|
20240304,121500,18447275940,14000,14000,14010,14000,3092
|
|
20240304,121400,18403983670,14000,14000,14010,14000,1403
|
|
20240304,121300,18384336660,14000,14010,14010,14000,2104
|
|
20240304,121200,18354875400,14000,14010,14010,14000,1761
|
|
20240304,121100,18330218360,14000,14010,14020,14000,1671
|
|
20240304,121000,18306812880,14000,14000,14010,14000,991
|
|
20240304,120900,18292938720,14000,13990,14010,13990,3792
|
|
20240304,120800,18239863040,13990,14000,14010,13990,4223
|
|
20240304,120700,18180719110,14000,14010,14020,14000,15493
|
|
20240304,120600,17963710250,14010,14010,14020,14010,1870
|
|
20240304,120500,17937509640,14010,14010,14020,14000,1574
|
|
20240304,120400,17915464640,14010,14010,14020,14010,1576
|
|
20240304,120300,17893382910,14000,14010,14010,14000,1536
|
|
20240304,120200,17871873200,14000,14000,14010,13990,3295
|
|
20240304,120100,17825743510,14000,13990,14010,13990,1231
|
|
20240304,120000,17808508120,13990,14010,14010,13990,1183
|
|
20240304,115900,17791951430,14000,14000,14010,14000,9717
|
|
20240304,115800,17655907310,14010,13990,14010,13990,864
|
|
20240304,115700,17643812140,14000,14000,14000,13990,3252
|
|
20240304,115600,17598293140,14000,13990,14000,13990,3607
|
|
20240304,115500,17547809050,13990,13990,14000,13990,4792
|
|
20240304,115400,17480762310,14000,13990,14000,13990,1331
|
|
20240304,115300,17462137370,14000,14010,14010,13990,1650
|
|
20240304,115200,17439037780,14010,14000,14010,14000,7861
|
|
20240304,115100,17328980940,14000,14010,14010,14000,3596
|
|
20240304,115000,17278630330,14010,13990,14010,13990,1606
|
|
20240304,114900,17256156390,14000,14000,14010,13990,1969
|
|
20240304,114800,17228587730,13990,14000,14010,13990,1350
|
|
20240304,114700,17209689520,14010,13990,14010,13990,2134
|
|
20240304,114600,17179819390,14000,13990,14010,13990,2392
|
|
20240304,114500,17146340430,14000,14000,14000,13990,1240
|
|
20240304,114400,17128985170,14000,13990,14000,13980,838
|
|
20240304,114300,17117260950,13990,13990,14000,13980,2136
|
|
20240304,114200,17087377420,14010,13990,14010,13980,1091
|
|
20240304,114100,17072114880,13980,14010,14010,13980,1719
|
|
20240304,114000,17048055030,14010,13990,14010,13980,6666
|
|
20240304,113900,16954809050,14000,14000,14000,13990,2104
|
|
20240304,113800,16925369140,14000,13990,14000,13990,1686
|
|
20240304,113700,16901780610,13990,13990,14010,13990,1268
|
|
20240304,113600,16884032530,13990,14000,14010,13990,2427
|
|
20240304,113500,16850062460,14000,14020,14020,13990,1177
|
|
20240304,113400,16833580320,14010,14000,14010,13990,1937
|
|
20240304,113300,16806470920,14000,13990,14000,13990,1609
|
|
20240304,113200,16783954320,13990,13990,14000,13990,2374
|
|
20240304,113100,16750735690,13990,14000,14000,13990,1349
|
|
20240304,113000,16731853950,14010,14010,14010,14000,3625
|
|
20240304,112900,16681068810,14000,13990,14010,13980,1394
|
|
20240304,112800,16661557240,14010,13990,14010,13990,2369
|
|
20240304,112700,16628395210,13990,13990,14000,13990,2338
|
|
20240304,112600,16595681930,14010,13990,14010,13990,1533
|
|
20240304,112500,16574214210,13990,14000,14000,13990,1842
|
|
20240304,112400,16548436700,14000,14000,14000,13990,8128
|
|
20240304,112300,16434722260,13990,13980,14000,13980,3864
|
|
20240304,112200,16380638560,13980,13980,14000,13980,1567
|
|
20240304,112100,16358720980,14000,14000,14010,13980,3433
|
|
20240304,112000,16310692910,14010,13990,14040,13990,10477
|
|
20240304,111900,16163711550,14000,13990,14000,13980,2340
|
|
20240304,111800,16130978340,13980,13990,14000,13980,2339
|
|
20240304,111700,16098253270,14000,14000,14020,14000,12866
|
|
20240304,111600,15917907290,14000,14000,14020,13990,5690
|
|
20240304,111500,15838158700,13990,14000,14010,13990,3161
|
|
20240304,111400,15793904280,13990,14010,14010,13990,1318
|
|
20240304,111300,15775460900,14000,13990,14010,13990,2716
|
|
20240304,111200,15737452890,14000,13990,14010,13990,1948
|
|
20240304,111100,15710193680,14000,13990,14000,13990,4131
|
|
20240304,111000,15652370940,13990,13990,14000,13980,8713
|
|
20240304,110900,15530475230,13990,13980,13990,13980,6250
|
|
20240304,110800,15443041980,13980,13980,13990,13980,4537
|
|
20240304,110700,15379611620,13980,13980,13990,13980,1421
|
|
20240304,110600,15359739240,13980,13980,13990,13970,7856
|
|
20240304,110500,15249944320,13980,13980,13990,13970,2261
|
|
20240304,110400,15218338940,13980,13990,14000,13970,6826
|
|
20240304,110300,15122897630,13990,14000,14000,13980,15118
|
|
20240304,110200,14911399430,13990,14000,14000,13990,6206
|
|
20240304,110100,14824557740,13990,14000,14010,13990,9789
|
|
20240304,110000,14687507300,14010,13990,14010,13990,3016
|
|
20240304,105900,14645284380,13990,14010,14010,13990,9539
|
|
20240304,105800,14511738470,14010,14000,14020,14000,3831
|
|
20240304,105700,14458079300,14010,14000,14020,14000,1792
|
|
20240304,105600,14432979580,14000,14000,14020,14000,2970
|
|
20240304,105500,14391379450,14010,14020,14020,14000,1768
|
|
20240304,105400,14366618270,14000,14010,14020,14000,4525
|
|
20240304,105300,14303223940,14010,14010,14030,14010,1164
|
|
20240304,105200,14286909580,14010,14020,14020,14010,2853
|
|
20240304,105100,14246930020,14030,14020,14030,14010,2636
|
|
20240304,105000,14209967350,14010,14020,14030,14010,3810
|
|
20240304,104900,14156549330,14020,14010,14030,14010,3571
|
|
20240304,104800,14106486510,14020,14010,14030,14010,6746
|
|
20240304,104700,14011865780,14010,14010,14030,14000,9648
|
|
20240304,104600,13876766690,14020,14020,14030,14000,5457
|
|
20240304,104500,13800315380,14010,14010,14020,14010,1090
|
|
20240304,104400,13785039640,14010,14020,14020,14010,1237
|
|
20240304,104300,13767705910,14010,14020,14030,14010,3237
|
|
20240304,104200,13722323230,14010,14020,14030,14010,4928
|
|
20240304,104100,13653238990,14020,14010,14020,14010,6426
|
|
20240304,104000,13563201830,14010,14010,14020,14010,7719
|
|
20240304,103900,13455057290,14010,14020,14030,14010,8345
|
|
20240304,103800,13338131060,14030,14020,14030,14000,2268
|
|
20240304,103700,13306347090,14030,14020,14030,14010,1802
|
|
20240304,103600,13281093900,14020,14020,14030,14010,3057
|
|
20240304,103500,13238225710,14030,14010,14030,14010,2618
|
|
20240304,103400,13201512140,14020,14000,14020,14000,701
|
|
20240304,103300,13191691850,14010,14000,14020,14000,3816
|
|
20240304,103200,13138248570,14000,14010,14010,14000,1599
|
|
20240304,103100,13115849100,14020,14010,14020,14010,1143
|
|
20240304,103000,13099828670,14010,14010,14020,14000,5284
|
|
20240304,102900,13025827540,14020,13980,14020,13980,4452
|
|
20240304,102800,12963499120,13980,13990,14000,13980,2268
|
|
20240304,102700,12931774910,13990,13990,13990,13980,2557
|
|
20240304,102600,12896021260,13980,13970,13990,13970,821
|
|
20240304,102500,12884537940,13990,13990,13990,13970,3130
|
|
20240304,102400,12840774590,13980,13980,13990,13970,3767
|
|
20240304,102300,12788119820,13980,13980,13990,13970,2641
|
|
20240304,102200,12751197690,13980,13970,13980,13960,1868
|
|
20240304,102100,12725091360,13970,13980,13990,13960,3824
|
|
20240304,102000,12671668870,13980,13980,14000,13970,2371
|
|
20240304,101900,12638537700,13970,13980,13990,13970,4183
|
|
20240304,101800,12580063900,13970,13980,13980,13970,1467
|
|
20240304,101700,12559558100,13980,13970,13980,13960,1337
|
|
20240304,101600,12540875970,13960,13960,13980,13950,1678
|
|
20240304,101500,12517438910,13960,13960,13970,13950,465
|
|
20240304,101400,12510948270,13960,13940,13970,13940,4853
|
|
20240304,101300,12443252440,13940,13940,13970,13930,4051
|
|
20240304,101200,12386778750,13950,13960,13970,13940,8345
|
|
20240304,101100,12270353230,13960,13970,13980,13950,7580
|
|
20240304,101000,12164524470,13960,13970,13970,13950,6353
|
|
20240304,100900,12075831990,13960,13970,13980,13960,3417
|
|
20240304,100800,12028111370,13970,13970,13980,13960,2471
|
|
20240304,100700,11993601170,13960,13950,13970,13950,751
|
|
20240304,100600,11983112230,13970,13950,13970,13950,2155
|
|
20240304,100500,11953033580,13950,13960,13970,13950,6255
|
|
20240304,100400,11865732050,13960,13960,13970,13950,2344
|
|
20240304,100300,11833013500,13950,13960,13960,13950,2228
|
|
20240304,100200,11801926900,13960,14000,14000,13950,13654
|
|
20240304,100100,11611255270,13980,14020,14020,13980,16961
|
|
20240304,100000,11373811480,14010,14010,14020,14010,7900
|
|
20240304,095900,11263118580,14010,14010,14020,14000,4888
|
|
20240304,095800,11194624710,14020,14020,14040,14020,2659
|
|
20240304,095700,11157335540,14020,14000,14040,14000,4184
|
|
20240304,095600,11098677900,14000,14010,14020,14000,8642
|
|
20240304,095500,10977642750,14010,14050,14050,14010,4297
|
|
20240304,095400,10917360800,14040,14060,14070,14040,10467
|
|
20240304,095300,10770246710,14070,14080,14080,14070,4237
|
|
20240304,095200,10710622290,14080,14080,14090,14080,1055
|
|
20240304,095100,10695761630,14090,14090,14100,14080,2701
|
|
20240304,095000,10657712960,14080,14100,14100,14080,6036
|
|
20240304,094900,10572659770,14100,14120,14120,14100,8864
|
|
20240304,094800,10447630400,14120,14110,14120,14110,9911
|
|
20240304,094700,10307765070,14120,14120,14120,14110,1458
|
|
20240304,094600,10287183410,14120,14110,14120,14100,3393
|
|
20240304,094500,10239307470,14110,14110,14110,14100,5229
|
|
20240304,094400,10165534650,14110,14110,14110,14100,1659
|
|
20240304,094300,10142128480,14110,14090,14110,14090,4544
|
|
20240304,094200,10078086160,14090,14090,14090,14080,653
|
|
20240304,094100,10068886580,14090,14070,14090,14070,972
|
|
20240304,094000,10055200220,14070,14080,14090,14030,19621
|
|
20240304,093900,9779069450,14080,14110,14110,14080,7325
|
|
20240304,093800,9675832600,14110,14100,14110,14090,16060
|
|
20240304,093700,9449366460,14110,14110,14110,14100,5918
|
|
20240304,093600,9365869930,14100,14100,14110,14090,9967
|
|
20240304,093500,9225323190,14100,14090,14100,14090,26683
|
|
20240304,093400,8849116290,14100,14090,14100,14080,15631
|
|
20240304,093300,8628810240,14080,14070,14090,14070,9013
|
|
20240304,093200,8501912830,14070,14090,14090,14070,9110
|
|
20240304,093100,8373627530,14090,14070,14090,14060,12300
|
|
20240304,093000,8200442720,14060,14040,14070,14030,29545
|
|
20240304,092900,7785376750,14040,14020,14040,14020,14160
|
|
20240304,092800,7586683130,14020,14020,14030,14020,9183
|
|
20240304,092700,7457892990,14010,14010,14020,14010,13020
|
|
20240304,092600,7275377740,14010,14010,14020,14010,6197
|
|
20240304,092500,7188507770,14010,14020,14020,14000,4621
|
|
20240304,092400,7123763840,14020,14010,14020,14000,5360
|
|
20240304,092300,7048670730,14020,14010,14020,14000,14592
|
|
20240304,092200,6844244580,14000,14000,14010,14000,14250
|
|
20240304,092100,6644641420,14010,14000,14010,14000,4983
|
|
20240304,092000,6574878720,14000,14010,14010,13990,13444
|
|
20240304,091900,6386667540,14010,13990,14010,13990,33561
|
|
20240304,091800,5916814510,13990,13990,14000,13990,3071
|
|
20240304,091700,5873847130,14000,13980,14000,13980,7361
|
|
20240304,091600,5770839700,13960,13960,13990,13950,42298
|
|
20240304,091500,5180313290,13960,13970,13980,13960,31737
|
|
20240304,091400,4736966420,13970,13980,13980,13970,16138
|
|
20240304,091300,4511474790,13980,13970,13980,13970,7536
|
|
20240304,091200,4406179640,13970,14000,14000,13950,18970
|
|
20240304,091100,4141099240,14000,14010,14020,13990,43538
|
|
20240304,091000,3531592110,14010,13990,14010,13990,43270
|
|
20240304,090900,2925816790,13990,13960,13990,13950,15679
|
|
20240304,090800,2706752770,13950,13950,13960,13940,13144
|
|
20240304,090700,2523396830,13950,13930,13950,13930,13932
|
|
20240304,090600,2329213960,13930,13910,13950,13900,9110
|
|
20240304,090500,2202359770,13920,13910,13920,13890,19310
|
|
20240304,090400,1933790610,13900,13920,13920,13870,14581
|
|
20240304,090300,1731066300,13910,13850,13910,13840,11383
|
|
20240304,090200,1573253250,13850,13850,13850,13820,20722
|
|
20240304,090100,1286607810,13850,13850,13850,13770,35942
|
|
20240304,090000,790296990,13810,13880,13910,13810,55991
|