618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191500,49130032420,15770,15770,15770,15770,129929
|
|
20240304,191400,49130032420,15770,15770,15770,15770,0
|
|
20240304,191300,49130032420,15770,15770,15770,15770,0
|
|
20240304,191200,49130032420,15770,15770,15770,15770,0
|
|
20240304,191100,49130032420,15770,15770,15770,15770,0
|
|
20240304,191000,49130032420,15770,15770,15770,15770,0
|
|
20240304,190900,49130032420,15770,15770,15770,15770,0
|
|
20240304,190800,49130032420,15770,15770,15770,15770,0
|
|
20240304,190700,49130032420,15770,15770,15770,15770,0
|
|
20240304,190600,49130032420,15770,15770,15770,15770,0
|
|
20240304,190500,49130032420,15770,15770,15770,15770,0
|
|
20240304,190400,49130032420,15770,15770,15770,15770,0
|
|
20240304,190300,49130032420,15770,15770,15770,15770,0
|
|
20240304,190200,49130032420,15770,15770,15770,15770,0
|
|
20240304,190100,49130032420,15770,15770,15770,15770,0
|
|
20240304,190000,49130032420,15770,15770,15770,15770,0
|
|
20240304,185900,49130032420,15770,15770,15770,15770,0
|
|
20240304,185800,49130032420,15770,15770,15770,15770,0
|
|
20240304,185700,49130032420,15770,15770,15770,15770,0
|
|
20240304,185600,49130032420,15770,15770,15770,15770,0
|
|
20240304,185500,49130032420,15770,15770,15770,15770,0
|
|
20240304,185400,49130032420,15770,15770,15770,15770,0
|
|
20240304,185300,49130032420,15770,15770,15770,15770,0
|
|
20240304,185200,49130032420,15770,15770,15770,15770,0
|
|
20240304,185100,49130032420,15770,15770,15770,15770,0
|
|
20240304,185000,49130032420,15770,15770,15770,15770,0
|
|
20240304,184900,49130032420,15770,15770,15770,15770,0
|
|
20240304,184800,49130032420,15770,15770,15770,15770,0
|
|
20240304,184700,49130032420,15770,15770,15770,15770,0
|
|
20240304,184600,49130032420,15770,15770,15770,15770,0
|
|
20240304,184500,49130032420,15770,15770,15770,15770,129929
|
|
20240304,184400,49130032420,15770,15770,15770,15770,0
|
|
20240304,184300,49130032420,15770,15770,15770,15770,0
|
|
20240304,184200,49130032420,15770,15770,15770,15770,0
|
|
20240304,184100,49130032420,15770,15770,15770,15770,0
|
|
20240304,184000,49130032420,15770,15770,15770,15770,0
|
|
20240304,183900,49130032420,15770,15770,15770,15770,0
|
|
20240304,183800,49130032420,15770,15770,15770,15770,0
|
|
20240304,183700,49130032420,15770,15770,15770,15770,0
|
|
20240304,183600,49130032420,15770,15770,15770,15770,0
|
|
20240304,183500,49130032420,15770,15770,15770,15770,0
|
|
20240304,183400,49130032420,15770,15770,15770,15770,0
|
|
20240304,183300,49130032420,15770,15770,15770,15770,0
|
|
20240304,183200,49130032420,15770,15770,15770,15770,0
|
|
20240304,183100,49130032420,15770,15770,15770,15770,0
|
|
20240304,183000,49130032420,15770,15770,15770,15770,0
|
|
20240304,182900,49130032420,15770,15770,15770,15770,0
|
|
20240304,182800,49130032420,15770,15770,15770,15770,0
|
|
20240304,182700,49130032420,15770,15770,15770,15770,0
|
|
20240304,182600,49130032420,15770,15770,15770,15770,0
|
|
20240304,182500,49130032420,15770,15770,15770,15770,0
|
|
20240304,182400,49130032420,15770,15770,15770,15770,0
|
|
20240304,182300,49130032420,15770,15770,15770,15770,0
|
|
20240304,182200,49130032420,15770,15770,15770,15770,0
|
|
20240304,182100,49130032420,15770,15770,15770,15770,0
|
|
20240304,182000,49130032420,15770,15770,15770,15770,0
|
|
20240304,181900,49130032420,15770,15770,15770,15770,0
|
|
20240304,181800,49130032420,15770,15770,15770,15770,0
|
|
20240304,181700,49130032420,15770,15770,15770,15770,0
|
|
20240304,181600,49130032420,15770,15770,15770,15770,0
|
|
20240304,181500,49130032420,15770,15770,15770,15770,129929
|
|
20240304,181400,49130032420,15770,15770,15770,15770,0
|
|
20240304,181300,49130032420,15770,15770,15770,15770,0
|
|
20240304,181200,49130032420,15770,15770,15770,15770,0
|
|
20240304,181100,49130032420,15770,15770,15770,15770,0
|
|
20240304,181000,49130032420,15770,15770,15770,15770,0
|
|
20240304,180900,49130032420,15770,15770,15770,15770,0
|
|
20240304,180800,49130032420,15770,15770,15770,15770,0
|
|
20240304,180700,49130032420,15770,15770,15770,15770,0
|
|
20240304,180600,49130032420,15770,15770,15770,15770,0
|
|
20240304,180500,49130032420,15770,15770,15770,15770,0
|
|
20240304,180400,49130032420,15770,15770,15770,15770,0
|
|
20240304,180300,49130032420,15770,15770,15770,15770,0
|
|
20240304,180200,49130032420,15770,15770,15770,15770,0
|
|
20240304,180100,49130032420,15770,15770,15770,15770,0
|
|
20240304,180000,49130032420,15770,15770,15770,15770,0
|
|
20240304,175900,49130032420,15770,15770,15770,15770,0
|
|
20240304,175800,49130032420,15770,15770,15770,15770,0
|
|
20240304,175700,49130032420,15770,15770,15770,15770,0
|
|
20240304,175600,49130032420,15770,15770,15770,15770,0
|
|
20240304,175500,49130032420,15770,15770,15770,15770,0
|
|
20240304,175400,49130032420,15770,15770,15770,15770,0
|
|
20240304,175300,49130032420,15770,15770,15770,15770,0
|
|
20240304,175200,49130032420,15770,15770,15770,15770,0
|
|
20240304,175100,49130032420,15770,15770,15770,15770,0
|
|
20240304,175000,49130032420,15770,15770,15770,15770,0
|
|
20240304,174900,49130032420,15770,15770,15770,15770,0
|
|
20240304,174800,49130032420,15770,15770,15770,15770,0
|
|
20240304,174700,49130032420,15770,15770,15770,15770,0
|
|
20240304,174600,49130032420,15770,15770,15770,15770,0
|
|
20240304,174500,49130032420,15770,15770,15770,15770,129929
|
|
20240304,174400,49130032420,15770,15770,15770,15770,0
|
|
20240304,174300,49130032420,15770,15770,15770,15770,0
|
|
20240304,174200,49130032420,15770,15770,15770,15770,0
|
|
20240304,174100,49130032420,15770,15770,15770,15770,0
|
|
20240304,174000,49130032420,15770,15770,15770,15770,0
|
|
20240304,173900,49130032420,15770,15770,15770,15770,0
|
|
20240304,173800,49130032420,15770,15770,15770,15770,0
|
|
20240304,173700,49130032420,15770,15770,15770,15770,0
|
|
20240304,173600,49130032420,15770,15770,15770,15770,0
|
|
20240304,173500,49130032420,15770,15770,15770,15770,0
|
|
20240304,173400,49130032420,15770,15770,15770,15770,0
|
|
20240304,173300,49130032420,15770,15770,15770,15770,0
|
|
20240304,173200,49130032420,15770,15770,15770,15770,0
|
|
20240304,173100,49130032420,15770,15770,15770,15770,0
|
|
20240304,173000,49130032420,15770,15770,15770,15770,0
|
|
20240304,172900,49130032420,15770,15770,15770,15770,0
|
|
20240304,172800,49130032420,15770,15770,15770,15770,0
|
|
20240304,172700,49130032420,15770,15770,15770,15770,0
|
|
20240304,172600,49130032420,15770,15770,15770,15770,0
|
|
20240304,172500,49130032420,15770,15770,15770,15770,0
|
|
20240304,172400,49130032420,15770,15770,15770,15770,0
|
|
20240304,172300,49130032420,15770,15770,15770,15770,0
|
|
20240304,172200,49130032420,15770,15770,15770,15770,0
|
|
20240304,172100,49130032420,15770,15770,15770,15770,0
|
|
20240304,172000,49130032420,15770,15770,15770,15770,0
|
|
20240304,171900,49130032420,15770,15770,15770,15770,0
|
|
20240304,171800,49130032420,15770,15770,15770,15770,0
|
|
20240304,171700,49130032420,15770,15770,15770,15770,0
|
|
20240304,171600,49130032420,15770,15770,15770,15770,0
|
|
20240304,171500,49130032420,15770,15770,15770,15770,129929
|
|
20240304,171400,49130032420,15770,15770,15770,15770,0
|
|
20240304,171300,49130032420,15770,15770,15770,15770,0
|
|
20240304,171200,49130032420,15770,15770,15770,15770,0
|
|
20240304,171100,49130032420,15770,15770,15770,15770,0
|
|
20240304,171000,49130032420,15770,15770,15770,15770,0
|
|
20240304,170900,49130032420,15770,15770,15770,15770,0
|
|
20240304,170800,49130032420,15770,15770,15770,15770,0
|
|
20240304,170700,49130032420,15770,15770,15770,15770,0
|
|
20240304,170600,49130032420,15770,15770,15770,15770,0
|
|
20240304,170500,49130032420,15770,15770,15770,15770,0
|
|
20240304,170400,49130032420,15770,15770,15770,15770,0
|
|
20240304,170300,49130032420,15770,15770,15770,15770,0
|
|
20240304,170200,49130032420,15770,15770,15770,15770,0
|
|
20240304,170100,49130032420,15770,15770,15770,15770,0
|
|
20240304,170000,49130032420,15770,15770,15770,15770,0
|
|
20240304,165900,49130032420,15770,15770,15770,15770,0
|
|
20240304,165800,49130032420,15770,15770,15770,15770,0
|
|
20240304,165700,49130032420,15770,15770,15770,15770,0
|
|
20240304,165600,49130032420,15770,15770,15770,15770,0
|
|
20240304,165500,49130032420,15770,15770,15770,15770,0
|
|
20240304,165400,49130032420,15770,15770,15770,15770,0
|
|
20240304,165300,49130032420,15770,15770,15770,15770,0
|
|
20240304,165200,49130032420,15770,15770,15770,15770,0
|
|
20240304,165100,49130032420,15770,15770,15770,15770,0
|
|
20240304,165000,49130032420,15770,15770,15770,15770,0
|
|
20240304,164900,49130032420,15770,15770,15770,15770,0
|
|
20240304,164800,49130032420,15770,15770,15770,15770,0
|
|
20240304,164700,49130032420,15770,15770,15770,15770,0
|
|
20240304,164600,49130032420,15770,15770,15770,15770,0
|
|
20240304,164500,49130032420,15770,15770,15770,15770,129929
|
|
20240304,164400,49130032420,15770,15770,15770,15770,0
|
|
20240304,164300,49130032420,15770,15770,15770,15770,0
|
|
20240304,164200,49130032420,15770,15770,15770,15770,0
|
|
20240304,164100,49130032420,15770,15770,15770,15770,0
|
|
20240304,164000,49130032420,15770,15770,15770,15770,0
|
|
20240304,163900,49130032420,15770,15770,15770,15770,0
|
|
20240304,163800,49130032420,15770,15770,15770,15770,0
|
|
20240304,163700,49130032420,15770,15770,15770,15770,0
|
|
20240304,163600,49130032420,15770,15770,15770,15770,0
|
|
20240304,163500,49130032420,15770,15770,15770,15770,0
|
|
20240304,163400,49130032420,15770,15770,15770,15770,0
|
|
20240304,163300,49130032420,15770,15770,15770,15770,0
|
|
20240304,163200,49130032420,15770,15770,15770,15770,0
|
|
20240304,163100,49130032420,15770,15770,15770,15770,0
|
|
20240304,163000,49130032420,15770,15770,15770,15770,0
|
|
20240304,162900,49130032420,15770,15770,15770,15770,0
|
|
20240304,162800,49130032420,15770,15770,15770,15770,0
|
|
20240304,162700,49130032420,15770,15770,15770,15770,0
|
|
20240304,162600,49130032420,15770,15770,15770,15770,0
|
|
20240304,162500,49130032420,15770,15770,15770,15770,0
|
|
20240304,162400,49130032420,15770,15770,15770,15770,0
|
|
20240304,162300,49130032420,15770,15770,15770,15770,0
|
|
20240304,162200,49130032420,15770,15770,15770,15770,0
|
|
20240304,162100,49130032420,15770,15770,15770,15770,0
|
|
20240304,162000,49130032420,15770,15770,15770,15770,0
|
|
20240304,161900,49130032420,15770,15770,15770,15770,0
|
|
20240304,161800,49130032420,15770,15770,15770,15770,0
|
|
20240304,161700,49130032420,15770,15770,15770,15770,0
|
|
20240304,161600,49130032420,15770,15770,15770,15770,0
|
|
20240304,161500,49130032420,15770,15770,15770,15770,129929
|
|
20240304,161400,49130032420,15770,15770,15770,15770,0
|
|
20240304,161300,49130032420,15770,15770,15770,15770,0
|
|
20240304,161200,49130032420,15770,15770,15770,15770,0
|
|
20240304,161100,49130032420,15770,15770,15770,15770,0
|
|
20240304,161000,49130032420,15770,15770,15770,15770,0
|
|
20240304,160900,49130032420,15770,15770,15770,15770,0
|
|
20240304,160800,49130032420,15770,15770,15770,15770,0
|
|
20240304,160700,49130032420,15770,15770,15770,15770,0
|
|
20240304,160600,49130032420,15770,15770,15770,15770,0
|
|
20240304,160500,49130032420,15770,15770,15770,15770,0
|
|
20240304,160400,49130032420,15770,15770,15770,15770,0
|
|
20240304,160300,49130032420,15770,15770,15770,15770,0
|
|
20240304,160200,49130032420,15770,15770,15770,15770,0
|
|
20240304,160100,49130032420,15770,15770,15770,15770,0
|
|
20240304,160000,49130032420,15770,15770,15770,15770,0
|
|
20240304,155900,49130032420,15770,15770,15770,15770,0
|
|
20240304,155800,49130032420,15770,15770,15770,15770,0
|
|
20240304,155700,49130032420,15770,15770,15770,15770,0
|
|
20240304,155600,49130032420,15770,15770,15770,15770,0
|
|
20240304,155500,49130032420,15770,15770,15770,15770,0
|
|
20240304,155400,49130032420,15770,15770,15770,15770,0
|
|
20240304,155300,49130032420,15770,15770,15770,15770,0
|
|
20240304,155200,49130032420,15770,15770,15770,15770,0
|
|
20240304,155100,49130032420,15770,15770,15770,15770,0
|
|
20240304,155000,49130032420,15770,15770,15770,15770,0
|
|
20240304,154900,49130032420,15770,15770,15770,15770,0
|
|
20240304,154800,49130032420,15770,15770,15770,15770,0
|
|
20240304,154700,49130032420,15770,15770,15770,15770,0
|
|
20240304,154600,49130032420,15770,15770,15770,15770,0
|
|
20240304,154500,49130032420,15770,15770,15770,15770,129929
|
|
20240304,154400,49130032420,15770,15770,15770,15770,0
|
|
20240304,154300,49130032420,15770,15770,15770,15770,0
|
|
20240304,154200,49130032420,15770,15770,15770,15770,0
|
|
20240304,154100,49130032420,15770,15770,15770,15770,0
|
|
20240304,154000,49130032420,15770,15770,15770,15770,0
|
|
20240304,153900,49130032420,15770,15770,15770,15770,0
|
|
20240304,153800,49130032420,15770,15770,15770,15770,0
|
|
20240304,153700,49130032420,15770,15770,15770,15770,0
|
|
20240304,153600,49130032420,15770,15770,15770,15770,0
|
|
20240304,153500,49130032420,15770,15770,15770,15770,0
|
|
20240304,153400,49130032420,15770,15770,15770,15770,0
|
|
20240304,153300,49130032420,15770,15770,15770,15770,0
|
|
20240304,153200,49130032420,15770,15770,15770,15770,0
|
|
20240304,153100,49130032420,15770,15770,15770,15770,0
|
|
20240304,153000,49130032420,15770,15770,15770,15770,129929
|
|
20240304,152900,47081052090,15800,15800,15800,15800,0
|
|
20240304,152800,47081052090,15800,15800,15800,15800,0
|
|
20240304,152700,47081052090,15800,15800,15800,15800,0
|
|
20240304,152600,47081052090,15800,15800,15800,15800,0
|
|
20240304,152500,47081052090,15800,15800,15800,15800,0
|
|
20240304,152400,47081052090,15800,15800,15800,15800,0
|
|
20240304,152300,47081052090,15800,15800,15800,15800,0
|
|
20240304,152200,47081052090,15800,15800,15800,15800,0
|
|
20240304,152100,47081052090,15800,15800,15800,15800,0
|
|
20240304,152000,47081052090,15800,15800,15800,15800,0
|
|
20240304,151900,47081052090,15800,15780,15800,15780,10599
|
|
20240304,151800,46913741320,15790,15790,15790,15780,4978
|
|
20240304,151700,46835182340,15790,15780,15790,15780,6124
|
|
20240304,151600,46738530440,15780,15780,15790,15780,2677
|
|
20240304,151500,46696275920,15790,15790,15800,15780,9889
|
|
20240304,151400,46540194180,15800,15800,15800,15790,11012
|
|
20240304,151300,46366312770,15790,15790,15800,15780,11452
|
|
20240304,151200,46185490310,15790,15780,15790,15780,13489
|
|
20240304,151100,45972531050,15790,15780,15790,15780,6470
|
|
20240304,151000,45870412600,15780,15790,15800,15780,8963
|
|
20240304,150900,45728905310,15800,15790,15800,15790,1434
|
|
20240304,150800,45706261320,15790,15790,15800,15780,7937
|
|
20240304,150700,45580942000,15790,15800,15800,15790,19389
|
|
20240304,150600,45274775880,15800,15810,15810,15790,7945
|
|
20240304,150500,45149240600,15800,15810,15810,15800,2084
|
|
20240304,150400,45116310710,15810,15800,15820,15800,2388
|
|
20240304,150300,45078552480,15800,15820,15830,15800,4997
|
|
20240304,150200,44999554950,15830,15810,15830,15810,7940
|
|
20240304,150100,44873939490,15820,15820,15820,15810,6518
|
|
20240304,150000,44770830680,15820,15810,15820,15810,1138
|
|
20240304,145900,44752833460,15810,15800,15820,15790,11430
|
|
20240304,145800,44572219880,15790,15790,15800,15790,2026
|
|
20240304,145700,44540225770,15790,15790,15800,15790,9081
|
|
20240304,145600,44396834620,15790,15800,15800,15790,5126
|
|
20240304,145500,44315892550,15800,15780,15800,15780,4261
|
|
20240304,145400,44248612390,15780,15800,15800,15780,11934
|
|
20240304,145300,44060184530,15790,15800,15800,15790,550
|
|
20240304,145200,44051498190,15790,15790,15800,15790,1196
|
|
20240304,145100,44032612260,15790,15800,15800,15790,1245
|
|
20240304,145000,44012952810,15790,15790,15800,15780,4607
|
|
20240304,144900,43940216010,15790,15790,15790,15780,1660
|
|
20240304,144800,43914009010,15790,15790,15790,15780,5568
|
|
20240304,144700,43826132300,15790,15780,15790,15780,965
|
|
20240304,144600,43810902070,15780,15790,15800,15780,4720
|
|
20240304,144500,43736372610,15790,15790,15800,15780,10001
|
|
20240304,144400,43578462730,15790,15790,15800,15780,2735
|
|
20240304,144300,43535274160,15780,15790,15800,15780,10091
|
|
20240304,144200,43375936870,15790,15800,15800,15790,571
|
|
20240304,144100,43366919380,15790,15790,15800,15780,2329
|
|
20240304,144000,43330142960,15790,15790,15800,15780,2669
|
|
20240304,143900,43288001700,15800,15790,15800,15780,6878
|
|
20240304,143800,43179383090,15790,15800,15800,15790,4778
|
|
20240304,143700,43103935210,15800,15800,15800,15790,1613
|
|
20240304,143600,43078464690,15790,15780,15800,15780,3515
|
|
20240304,143500,43022960520,15780,15790,15790,15780,3683
|
|
20240304,143400,42964822480,15790,15790,15800,15780,8623
|
|
20240304,143300,42828677300,15780,15790,15800,15780,1976
|
|
20240304,143200,42797478970,15780,15790,15800,15780,4784
|
|
20240304,143100,42721944740,15800,15790,15800,15780,2480
|
|
20240304,143000,42682782430,15790,15790,15790,15780,3281
|
|
20240304,142900,42630979790,15790,15780,15800,15780,4675
|
|
20240304,142800,42557163320,15790,15800,15800,15790,27547
|
|
20240304,142700,42122193620,15790,15800,15800,15790,805
|
|
20240304,142600,42109480330,15790,15810,15810,15790,6540
|
|
20240304,142500,42006146270,15810,15800,15810,15800,8189
|
|
20240304,142400,41876755240,15810,15810,15820,15800,6668
|
|
20240304,142300,41771342530,15810,15800,15810,15800,8287
|
|
20240304,142200,41640389810,15810,15800,15810,15800,1495
|
|
20240304,142100,41616760730,15810,15810,15820,15800,10440
|
|
20240304,142000,41451755020,15820,15810,15820,15800,4210
|
|
20240304,141900,41385194020,15810,15810,15810,15800,3104
|
|
20240304,141800,41336137990,15810,15810,15810,15800,2366
|
|
20240304,141700,41298738620,15810,15810,15810,15800,2728
|
|
20240304,141600,41255617010,15810,15810,15810,15800,1454
|
|
20240304,141500,41232641100,15810,15800,15810,15800,2817
|
|
20240304,141400,41188111100,15800,15800,15810,15800,5279
|
|
20240304,141300,41104687280,15810,15800,15810,15800,736
|
|
20240304,141200,41093056950,15800,15800,15810,15800,1949
|
|
20240304,141100,41062257310,15800,15810,15820,15800,4836
|
|
20240304,141000,40985804010,15810,15810,15820,15810,5558
|
|
20240304,140900,40897923360,15810,15810,15820,15810,5150
|
|
20240304,140800,40816499890,15810,15820,15820,15810,2173
|
|
20240304,140700,40782128450,15810,15810,15820,15810,2533
|
|
20240304,140600,40742065150,15820,15820,15820,15810,1672
|
|
20240304,140500,40715614810,15820,15820,15830,15810,5429
|
|
20240304,140400,40629741210,15810,15830,15830,15810,6465
|
|
20240304,140300,40527465930,15830,15840,15840,15820,5574
|
|
20240304,140200,40439229690,15840,15830,15840,15830,1389
|
|
20240304,140100,40417240240,15830,15850,15850,15830,13217
|
|
20240304,140000,40207908790,15850,15850,15860,15850,13645
|
|
20240304,135900,39991634000,15850,15860,15870,15850,7604
|
|
20240304,135800,39871058340,15860,15870,15870,15860,1938
|
|
20240304,135700,39840316500,15870,15870,15880,15870,979
|
|
20240304,135600,39824776360,15870,15860,15880,15860,4049
|
|
20240304,135500,39760538190,15860,15860,15880,15860,230
|
|
20240304,135400,39756888050,15880,15860,15880,15860,5143
|
|
20240304,135300,39675251650,15870,15860,15870,15860,653
|
|
20240304,135200,39664890270,15860,15860,15870,15860,1862
|
|
20240304,135100,39635351940,15860,15860,15870,15860,1077
|
|
20240304,135000,39618268950,15860,15870,15870,15860,2263
|
|
20240304,134900,39582372780,15870,15870,15880,15860,593
|
|
20240304,134800,39572961420,15870,15880,15880,15860,1417
|
|
20240304,134700,39550478850,15870,15880,15880,15860,1018
|
|
20240304,134600,39534315480,15880,15860,15880,15860,1366
|
|
20240304,134500,39512643300,15870,15870,15880,15860,1649
|
|
20240304,134400,39486486760,15860,15860,15880,15860,1261
|
|
20240304,134300,39466476840,15860,15860,15870,15860,6083
|
|
20240304,134200,39369984550,15870,15870,15870,15860,1948
|
|
20240304,134100,39339077480,15870,15860,15870,15860,1047
|
|
20240304,134000,39322461750,15860,15870,15870,15860,3608
|
|
20240304,133900,39265205320,15870,15870,15870,15860,3119
|
|
20240304,133800,39215712420,15870,15870,15880,15870,4310
|
|
20240304,133700,39147308880,15880,15880,15880,15870,1701
|
|
20240304,133600,39120304220,15880,15870,15880,15870,1990
|
|
20240304,133500,39088708000,15870,15880,15890,15870,1520
|
|
20240304,133400,39064574640,15880,15880,15890,15870,1631
|
|
20240304,133300,39038674340,15880,15870,15880,15870,1489
|
|
20240304,133200,39015037070,15880,15880,15880,15870,1412
|
|
20240304,133100,38992614930,15880,15870,15880,15870,3262
|
|
20240304,133000,38940823040,15870,15870,15880,15870,438
|
|
20240304,132900,38933870870,15870,15880,15880,15870,1227
|
|
20240304,132800,38914392360,15870,15880,15880,15870,1283
|
|
20240304,132700,38894028840,15870,15870,15880,15870,946
|
|
20240304,132600,38879013840,15880,15870,15880,15870,1558
|
|
20240304,132500,38854286830,15870,15860,15870,15860,2716
|
|
20240304,132400,38811203450,15860,15850,15870,15850,3688
|
|
20240304,132300,38752714230,15850,15860,15860,15850,1991
|
|
20240304,132200,38721142240,15860,15860,15860,15850,1089
|
|
20240304,132100,38703879300,15850,15850,15860,15850,1175
|
|
20240304,132000,38685254230,15860,15860,15860,15850,3189
|
|
20240304,131900,38634681920,15850,15850,15860,15850,804
|
|
20240304,131800,38621934470,15850,15850,15860,15850,821
|
|
20240304,131700,38608919390,15850,15850,15860,15850,749
|
|
20240304,131600,38597044690,15860,15860,15870,15860,2502
|
|
20240304,131500,38557361470,15860,15870,15870,15850,2029
|
|
20240304,131400,38525176780,15860,15870,15870,15850,6225
|
|
20240304,131300,38426440240,15870,15870,15870,15860,1563
|
|
20240304,131200,38401640950,15870,15870,15870,15860,2015
|
|
20240304,131100,38369676350,15870,15870,15880,15860,1128
|
|
20240304,131000,38351774970,15870,15880,15880,15860,3905
|
|
20240304,130900,38289787310,15880,15850,15880,15850,2179
|
|
20240304,130800,38255221090,15860,15860,15860,15850,1834
|
|
20240304,130700,38226135090,15850,15850,15860,15850,1541
|
|
20240304,130600,38201704050,15860,15850,15860,15850,3359
|
|
20240304,130500,38148434260,15850,15860,15860,15850,1913
|
|
20240304,130400,38118109130,15850,15840,15850,15840,2221
|
|
20240304,130300,38082909820,15850,15850,15850,15840,1242
|
|
20240304,130200,38063231250,15850,15840,15850,15830,1923
|
|
20240304,130100,38032768700,15840,15830,15840,15820,1877
|
|
20240304,130000,38003062900,15820,15820,15830,15810,2589
|
|
20240304,125900,37962120610,15820,15810,15820,15810,6643
|
|
20240304,125800,37857092960,15810,15810,15850,15810,5775
|
|
20240304,125700,37765757720,15810,15830,15840,15810,5521
|
|
20240304,125600,37678421130,15830,15840,15850,15820,2261
|
|
20240304,125500,37642629950,15840,15830,15840,15820,7401
|
|
20240304,125400,37525479110,15830,15830,15840,15820,2136
|
|
20240304,125300,37491667860,15820,15820,15830,15810,2816
|
|
20240304,125200,37447121350,15810,15800,15820,15800,4111
|
|
20240304,125100,37382146740,15810,15810,15810,15790,5659
|
|
20240304,125000,37292775550,15810,15800,15810,15790,10311
|
|
20240304,124900,37129870660,15790,15800,15810,15790,8548
|
|
20240304,124800,36994806110,15810,15800,15810,15800,6361
|
|
20240304,124700,36894300450,15800,15800,15810,15800,6059
|
|
20240304,124600,36798558900,15810,15810,15810,15800,4931
|
|
20240304,124500,36720636380,15810,15810,15810,15800,10857
|
|
20240304,124400,36549049340,15810,15810,15820,15800,3999
|
|
20240304,124300,36485824420,15810,15810,15820,15800,6824
|
|
20240304,124200,36377937780,15820,15810,15820,15810,5040
|
|
20240304,124100,36298248620,15810,15820,15820,15800,5017
|
|
20240304,124000,36218956970,15820,15810,15820,15810,2578
|
|
20240304,123900,36178197910,15820,15820,15820,15800,2361
|
|
20240304,123800,36140869020,15810,15810,15820,15810,6415
|
|
20240304,123700,36039440440,15810,15820,15820,15810,8253
|
|
20240304,123600,35908959320,15810,15820,15820,15810,2343
|
|
20240304,123500,35871907190,15810,15830,15830,15810,11368
|
|
20240304,123400,35692072240,15820,15820,15830,15820,1258
|
|
20240304,123300,35672161580,15820,15830,15830,15820,7903
|
|
20240304,123200,35547134440,15830,15830,15840,15820,6398
|
|
20240304,123100,35445869440,15830,15840,15840,15830,4427
|
|
20240304,123000,35375779950,15840,15830,15850,15830,4366
|
|
20240304,122900,35306618580,15840,15830,15840,15830,783
|
|
20240304,122800,35294222610,15840,15830,15840,15830,4648
|
|
20240304,122700,35220637350,15840,15830,15840,15820,1997
|
|
20240304,122600,35189025540,15830,15830,15840,15820,4630
|
|
20240304,122500,35115740520,15840,15830,15840,15830,5558
|
|
20240304,122400,35027751230,15840,15840,15840,15830,1951
|
|
20240304,122300,34996859490,15840,15830,15840,15830,2089
|
|
20240304,122200,34963777190,15840,15840,15840,15830,2417
|
|
20240304,122100,34925495370,15840,15840,15860,15830,4964
|
|
20240304,122000,34846857380,15840,15840,15850,15830,1548
|
|
20240304,121900,34822335960,15850,15830,15850,15820,2844
|
|
20240304,121800,34777313740,15840,15840,15840,15820,2939
|
|
20240304,121700,34730786810,15840,15830,15840,15820,1985
|
|
20240304,121600,34699365410,15830,15840,15840,15820,6545
|
|
20240304,121500,34595747700,15850,15840,15850,15840,3244
|
|
20240304,121400,34544345220,15840,15820,15840,15810,5703
|
|
20240304,121300,34454097920,15820,15810,15820,15810,2491
|
|
20240304,121200,34414695590,15820,15810,15820,15800,1936
|
|
20240304,121100,34384084170,15810,15800,15810,15790,5362
|
|
20240304,121000,34299321730,15800,15790,15810,15790,14249
|
|
20240304,120900,34074212370,15790,15800,15800,15780,13589
|
|
20240304,120800,33859634190,15790,15800,15800,15790,4220
|
|
20240304,120700,33792969620,15800,15810,15820,15790,14881
|
|
20240304,120600,33557824490,15810,15820,15820,15800,9472
|
|
20240304,120500,33408082430,15820,15830,15830,15810,6815
|
|
20240304,120400,33300257620,15830,15810,15840,15800,4410
|
|
20240304,120300,33230521760,15800,15800,15810,15790,8024
|
|
20240304,120200,33103779960,15800,15800,15800,15790,7113
|
|
20240304,120100,32991414380,15800,15810,15820,15790,42079
|
|
20240304,120000,32326434320,15820,15840,15850,15810,37780
|
|
20240304,115900,31728528390,15850,15850,15860,15840,28446
|
|
20240304,115800,31277680650,15860,15860,15870,15850,16116
|
|
20240304,115700,31022083710,15870,15890,15890,15860,43350
|
|
20240304,115600,30333900190,15890,15900,15900,15880,2480
|
|
20240304,115500,30294506320,15890,15890,15900,15890,2304
|
|
20240304,115400,30257891630,15890,15890,15900,15880,5149
|
|
20240304,115300,30176074820,15890,15890,15900,15880,2073
|
|
20240304,115200,30143141830,15890,15890,15920,15880,5483
|
|
20240304,115100,30056029370,15890,15910,15920,15880,74330
|
|
20240304,115000,28874414360,15910,15920,15920,15910,2084
|
|
20240304,114900,28841242120,15920,15910,15920,15910,4465
|
|
20240304,114800,28770185470,15910,15920,15920,15910,2423
|
|
20240304,114700,28731633410,15910,15910,15920,15910,1320
|
|
20240304,114600,28710628150,15920,15900,15920,15900,1920
|
|
20240304,114500,28680092650,15910,15910,15920,15900,2508
|
|
20240304,114400,28640190740,15910,15910,15920,15910,930
|
|
20240304,114300,28625392110,15910,15910,15920,15910,3251
|
|
20240304,114200,28573665100,15910,15910,15920,15900,3011
|
|
20240304,114100,28525771200,15910,15910,15920,15900,8164
|
|
20240304,114000,28395891070,15920,15910,15920,15910,5509
|
|
20240304,113900,28308236330,15910,15920,15920,15910,1544
|
|
20240304,113800,28283669100,15920,15920,15930,15910,1299
|
|
20240304,113700,28262997350,15920,15920,15920,15910,1548
|
|
20240304,113600,28238354320,15920,15920,15920,15910,1261
|
|
20240304,113500,28218288510,15920,15920,15920,15910,6151
|
|
20240304,113400,28120367580,15930,15920,15930,15920,1581
|
|
20240304,113300,28095192820,15930,15930,15930,15920,954
|
|
20240304,113200,28080001140,15920,15930,15930,15920,3050
|
|
20240304,113100,28031423610,15920,15930,15940,15920,4467
|
|
20240304,113000,27960267500,15940,15930,15940,15930,454
|
|
20240304,112900,27953034710,15940,15930,15940,15920,2258
|
|
20240304,112800,27917054230,15930,15920,15940,15920,5031
|
|
20240304,112700,27836908170,15920,15920,15930,15920,3063
|
|
20240304,112600,27788144600,15930,15930,15930,15920,2794
|
|
20240304,112500,27743637070,15930,15920,15930,15920,1696
|
|
20240304,112400,27716633500,15930,15920,15930,15920,830
|
|
20240304,112300,27703418960,15920,15920,15930,15910,1707
|
|
20240304,112200,27676242240,15920,15920,15930,15910,1190
|
|
20240304,112100,27657297070,15910,15910,15920,15910,2210
|
|
20240304,112000,27622129270,15910,15910,15920,15910,2753
|
|
20240304,111900,27578325580,15910,15900,15920,15900,7040
|
|
20240304,111800,27466347750,15910,15910,15910,15900,3373
|
|
20240304,111700,27412702280,15910,15900,15910,15900,1869
|
|
20240304,111600,27382978200,15910,15910,15910,15900,4557
|
|
20240304,111500,27310505330,15910,15910,15920,15900,4714
|
|
20240304,111400,27235514300,15910,15920,15920,15900,2991
|
|
20240304,111300,27187928060,15910,15900,15910,15900,4313
|
|
20240304,111200,27119324080,15910,15900,15910,15900,1838
|
|
20240304,111100,27090091340,15910,15930,15930,15900,39932
|
|
20240304,111000,26454665910,15930,15920,15930,15920,7705
|
|
20240304,110900,26331965530,15920,15920,15930,15920,2589
|
|
20240304,110800,26290738280,15920,15920,15930,15920,1493
|
|
20240304,110700,26266968560,15920,15930,15930,15920,696
|
|
20240304,110600,26255884370,15930,15930,15940,15930,6842
|
|
20240304,110500,26146881480,15940,15940,15940,15930,757
|
|
20240304,110400,26134818180,15940,15930,15950,15920,3648
|
|
20240304,110300,26076691440,15920,15920,15940,15920,1952
|
|
20240304,110200,26045598120,15930,15920,15930,15920,4477
|
|
20240304,110100,25974300500,15920,15940,15940,15920,4271
|
|
20240304,110000,25906259740,15930,15940,15940,15930,1509
|
|
20240304,105900,25882216590,15940,15940,15940,15930,2317
|
|
20240304,105800,25845292580,15930,15930,15950,15930,1463
|
|
20240304,105700,25821983450,15930,15940,15950,15920,6417
|
|
20240304,105600,25719765220,15940,15930,15940,15920,2451
|
|
20240304,105500,25680728770,15930,15930,15930,15920,3838
|
|
20240304,105400,25619602950,15930,15920,15930,15920,995
|
|
20240304,105300,25603756110,15930,15930,15930,15920,7474
|
|
20240304,105200,25484763640,15930,15960,15960,15920,17347
|
|
20240304,105100,25208324450,15960,15950,15960,15950,1716
|
|
20240304,105000,25180949040,15950,15950,15960,15940,2606
|
|
20240304,104900,25139376950,15950,15940,15960,15930,2332
|
|
20240304,104800,25102189270,15930,15930,15940,15930,2300
|
|
20240304,104700,25065535800,15940,15940,15960,15930,3517
|
|
20240304,104600,25009455980,15950,15940,15950,15930,7142
|
|
20240304,104500,24895656860,15940,15940,15950,15940,1534
|
|
20240304,104400,24871204360,15950,15940,15950,15930,2866
|
|
20240304,104300,24825523470,15940,15940,15950,15930,4886
|
|
20240304,104200,24747648800,15940,15960,15960,15940,4967
|
|
20240304,104100,24668452590,15960,15960,15960,15940,5221
|
|
20240304,104000,24585188320,15960,15940,15960,15940,1825
|
|
20240304,103900,24556084330,15940,15950,15950,15940,2277
|
|
20240304,103800,24519779680,15940,15940,15950,15930,2830
|
|
20240304,103700,24474666940,15940,15930,15940,15930,1006
|
|
20240304,103600,24458633500,15940,15940,15950,15930,2652
|
|
20240304,103500,24416370740,15940,15940,15950,15940,1418
|
|
20240304,103400,24393767130,15940,15950,15950,15940,2293
|
|
20240304,103300,24357214740,15950,15940,15950,15940,2114
|
|
20240304,103200,24323509640,15940,15960,15960,15940,9639
|
|
20240304,103100,24169792240,15960,15960,15970,15960,770
|
|
20240304,103000,24157502710,15960,15950,15970,15940,6359
|
|
20240304,102900,24056068720,15940,15960,15960,15940,6809
|
|
20240304,102800,23947461320,15960,15980,15990,15950,5113
|
|
20240304,102700,23865844220,15980,15970,15990,15970,3612
|
|
20240304,102600,23808134080,15970,15950,15980,15940,17104
|
|
20240304,102500,23535174400,15950,15950,15950,15930,1832
|
|
20240304,102400,23505972090,15940,15930,15950,15920,1264
|
|
20240304,102300,23485828150,15920,15930,15950,15910,15993
|
|
20240304,102200,23231144040,15930,15930,15940,15920,10212
|
|
20240304,102100,23068550560,15930,15930,15940,15930,8499
|
|
20240304,102000,22933138160,15940,15930,15940,15920,6702
|
|
20240304,101900,22826400040,15920,15920,15940,15920,6985
|
|
20240304,101800,22715109570,15920,15920,15930,15920,4647
|
|
20240304,101700,22641110810,15930,15930,15930,15920,3061
|
|
20240304,101600,22592360960,15920,15910,15930,15900,5314
|
|
20240304,101500,22507797580,15910,15910,15910,15900,7152
|
|
20240304,101400,22394046410,15910,15910,15920,15900,23885
|
|
20240304,101300,22014088630,15910,15920,15930,15910,14086
|
|
20240304,101200,21789837830,15920,15930,15950,15920,16732
|
|
20240304,101100,21523330300,15930,15920,15940,15920,9775
|
|
20240304,101000,21367670040,15930,15960,15960,15920,46569
|
|
20240304,100900,20625248650,15960,15970,15980,15950,14004
|
|
20240304,100800,20401769690,15970,15970,15980,15960,13553
|
|
20240304,100700,20185354040,15980,15990,15990,15960,2991
|
|
20240304,100600,20137582120,15990,15950,15990,15950,9425
|
|
20240304,100500,19987143810,15950,15990,15990,15950,50922
|
|
20240304,100400,19173883370,15990,16020,16020,15990,106813
|
|
20240304,100300,17463908150,16020,16050,16050,16020,34940
|
|
20240304,100200,16903875280,16040,16060,16060,16040,9658
|
|
20240304,100100,16748885100,16050,16070,16080,16050,11839
|
|
20240304,100000,16558674550,16080,16060,16100,16060,8752
|
|
20240304,095900,16418003770,16060,16090,16090,16060,3016
|
|
20240304,095800,16369520440,16090,16060,16090,16060,4093
|
|
20240304,095700,16303726000,16060,16040,16070,16030,4360
|
|
20240304,095600,16233749570,16030,16040,16040,16030,5612
|
|
20240304,095500,16143766870,16030,16040,16040,16030,6207
|
|
20240304,095400,16044251810,16030,16050,16050,16030,14444
|
|
20240304,095300,15812565390,16050,16060,16060,16050,5958
|
|
20240304,095200,15716933840,16050,16050,16060,16050,5599
|
|
20240304,095100,15627019890,16060,16040,16060,16030,3819
|
|
20240304,095000,15565742530,16040,16040,16050,16030,8427
|
|
20240304,094900,15430574970,16050,16050,16060,16040,4560
|
|
20240304,094800,15357396430,16050,16040,16050,16040,2593
|
|
20240304,094700,15315799380,16040,16050,16050,16030,19811
|
|
20240304,094600,14998052900,16040,16040,16050,16040,3503
|
|
20240304,094500,14941835260,16050,16040,16050,16030,7197
|
|
20240304,094400,14826385510,16040,16030,16050,16030,7108
|
|
20240304,094300,14712386730,16040,16020,16040,16020,11743
|
|
20240304,094200,14524124770,16030,16040,16060,16030,28547
|
|
20240304,094100,14066352430,16040,16050,16060,16040,14612
|
|
20240304,094000,13831826140,16060,16050,16060,16050,12072
|
|
20240304,093900,13638058860,16050,16070,16070,16050,19705
|
|
20240304,093800,13321684220,16070,16070,16080,16060,9867
|
|
20240304,093700,13163170810,16070,16060,16080,16050,8793
|
|
20240304,093600,13021869730,16060,16060,16070,16050,19981
|
|
20240304,093500,12700980730,16070,16080,16090,16060,27243
|
|
20240304,093400,12263069560,16080,16110,16110,16080,54994
|
|
20240304,093300,11377864810,16110,16110,16110,16100,9002
|
|
20240304,093200,11232891530,16110,16120,16130,16100,16042
|
|
20240304,093100,10974396580,16120,16130,16130,16110,10421
|
|
20240304,093000,10806394000,16130,16120,16130,16120,5048
|
|
20240304,092900,10725002360,16120,16130,16130,16100,38184
|
|
20240304,092800,10109752230,16120,16130,16130,16120,4547
|
|
20240304,092700,10036448320,16120,16120,16130,16120,7205
|
|
20240304,092600,9920271140,16130,16110,16130,16110,18256
|
|
20240304,092500,9626000230,16110,16180,16180,16110,61379
|
|
20240304,092400,8635442220,16170,16160,16170,16150,4489
|
|
20240304,092300,8562895120,16150,16150,16170,16140,8984
|
|
20240304,092200,8417756200,16150,16150,16160,16130,10362
|
|
20240304,092100,8250430210,16140,16160,16180,16140,16760
|
|
20240304,092000,7979640400,16160,16160,16190,16150,13797
|
|
20240304,091900,7756601290,16160,16150,16160,16150,9533
|
|
20240304,091800,7602626380,16160,16140,16160,16140,6417
|
|
20240304,091700,7498987700,16150,16130,16160,16130,18566
|
|
20240304,091600,7199274660,16130,16130,16140,16120,12783
|
|
20240304,091500,6993118320,16130,16140,16140,16120,11205
|
|
20240304,091400,6812371330,16120,16160,16170,16120,36031
|
|
20240304,091300,6230676390,16170,16160,16220,16160,89445
|
|
20240304,091200,4783530340,16170,16170,16190,16160,14720
|
|
20240304,091100,4545507020,16180,16210,16210,16160,30734
|
|
20240304,091000,4048271360,16220,16200,16220,16190,5925
|
|
20240304,090900,3952262770,16200,16200,16220,16190,14573
|
|
20240304,090800,3716144520,16190,16170,16200,16170,10502
|
|
20240304,090700,3546215420,16180,16190,16190,16170,15671
|
|
20240304,090600,3292694960,16180,16200,16210,16180,6853
|
|
20240304,090500,3181747100,16180,16210,16230,16180,27438
|
|
20240304,090400,2737198900,16220,16240,16240,16210,14807
|
|
20240304,090300,2496958620,16240,16270,16290,16230,51239
|
|
20240304,090200,1664143920,16260,16320,16320,16260,25811
|
|
20240304,090100,1243764150,16310,16390,16400,16310,21041
|
|
20240304,090000,899687050,16390,16300,16420,16300,54918
|