618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191500,15274002010,11100,11100,11100,11100,103567
|
|
20240304,191400,15274002010,11100,11100,11100,11100,0
|
|
20240304,191300,15274002010,11100,11100,11100,11100,0
|
|
20240304,191200,15274002010,11100,11100,11100,11100,0
|
|
20240304,191100,15274002010,11100,11100,11100,11100,0
|
|
20240304,191000,15274002010,11100,11100,11100,11100,0
|
|
20240304,190900,15274002010,11100,11100,11100,11100,0
|
|
20240304,190800,15274002010,11100,11100,11100,11100,0
|
|
20240304,190700,15274002010,11100,11100,11100,11100,0
|
|
20240304,190600,15274002010,11100,11100,11100,11100,0
|
|
20240304,190500,15274002010,11100,11100,11100,11100,0
|
|
20240304,190400,15274002010,11100,11100,11100,11100,0
|
|
20240304,190300,15274002010,11100,11100,11100,11100,0
|
|
20240304,190200,15274002010,11100,11100,11100,11100,0
|
|
20240304,190100,15274002010,11100,11100,11100,11100,0
|
|
20240304,190000,15274002010,11100,11100,11100,11100,0
|
|
20240304,185900,15274002010,11100,11100,11100,11100,0
|
|
20240304,185800,15274002010,11100,11100,11100,11100,0
|
|
20240304,185700,15274002010,11100,11100,11100,11100,0
|
|
20240304,185600,15274002010,11100,11100,11100,11100,0
|
|
20240304,185500,15274002010,11100,11100,11100,11100,0
|
|
20240304,185400,15274002010,11100,11100,11100,11100,0
|
|
20240304,185300,15274002010,11100,11100,11100,11100,0
|
|
20240304,185200,15274002010,11100,11100,11100,11100,0
|
|
20240304,185100,15274002010,11100,11100,11100,11100,0
|
|
20240304,185000,15274002010,11100,11100,11100,11100,0
|
|
20240304,184900,15274002010,11100,11100,11100,11100,0
|
|
20240304,184800,15274002010,11100,11100,11100,11100,0
|
|
20240304,184700,15274002010,11100,11100,11100,11100,0
|
|
20240304,184600,15274002010,11100,11100,11100,11100,0
|
|
20240304,184500,15274002010,11100,11100,11100,11100,103567
|
|
20240304,184400,15274002010,11100,11100,11100,11100,0
|
|
20240304,184300,15274002010,11100,11100,11100,11100,0
|
|
20240304,184200,15274002010,11100,11100,11100,11100,0
|
|
20240304,184100,15274002010,11100,11100,11100,11100,0
|
|
20240304,184000,15274002010,11100,11100,11100,11100,0
|
|
20240304,183900,15274002010,11100,11100,11100,11100,0
|
|
20240304,183800,15274002010,11100,11100,11100,11100,0
|
|
20240304,183700,15274002010,11100,11100,11100,11100,0
|
|
20240304,183600,15274002010,11100,11100,11100,11100,0
|
|
20240304,183500,15274002010,11100,11100,11100,11100,0
|
|
20240304,183400,15274002010,11100,11100,11100,11100,0
|
|
20240304,183300,15274002010,11100,11100,11100,11100,0
|
|
20240304,183200,15274002010,11100,11100,11100,11100,0
|
|
20240304,183100,15274002010,11100,11100,11100,11100,0
|
|
20240304,183000,15274002010,11100,11100,11100,11100,0
|
|
20240304,182900,15274002010,11100,11100,11100,11100,0
|
|
20240304,182800,15274002010,11100,11100,11100,11100,0
|
|
20240304,182700,15274002010,11100,11100,11100,11100,0
|
|
20240304,182600,15274002010,11100,11100,11100,11100,0
|
|
20240304,182500,15274002010,11100,11100,11100,11100,0
|
|
20240304,182400,15274002010,11100,11100,11100,11100,0
|
|
20240304,182300,15274002010,11100,11100,11100,11100,0
|
|
20240304,182200,15274002010,11100,11100,11100,11100,0
|
|
20240304,182100,15274002010,11100,11100,11100,11100,0
|
|
20240304,182000,15274002010,11100,11100,11100,11100,0
|
|
20240304,181900,15274002010,11100,11100,11100,11100,0
|
|
20240304,181800,15274002010,11100,11100,11100,11100,0
|
|
20240304,181700,15274002010,11100,11100,11100,11100,0
|
|
20240304,181600,15274002010,11100,11100,11100,11100,0
|
|
20240304,181500,15274002010,11100,11100,11100,11100,103567
|
|
20240304,181400,15274002010,11100,11100,11100,11100,0
|
|
20240304,181300,15274002010,11100,11100,11100,11100,0
|
|
20240304,181200,15274002010,11100,11100,11100,11100,0
|
|
20240304,181100,15274002010,11100,11100,11100,11100,0
|
|
20240304,181000,15274002010,11100,11100,11100,11100,0
|
|
20240304,180900,15274002010,11100,11100,11100,11100,0
|
|
20240304,180800,15274002010,11100,11100,11100,11100,0
|
|
20240304,180700,15274002010,11100,11100,11100,11100,0
|
|
20240304,180600,15274002010,11100,11100,11100,11100,0
|
|
20240304,180500,15274002010,11100,11100,11100,11100,0
|
|
20240304,180400,15274002010,11100,11100,11100,11100,0
|
|
20240304,180300,15274002010,11100,11100,11100,11100,0
|
|
20240304,180200,15274002010,11100,11100,11100,11100,0
|
|
20240304,180100,15274002010,11100,11100,11100,11100,0
|
|
20240304,180000,15274002010,11100,11100,11100,11100,0
|
|
20240304,175900,15274002010,11100,11100,11100,11100,0
|
|
20240304,175800,15274002010,11100,11100,11100,11100,0
|
|
20240304,175700,15274002010,11100,11100,11100,11100,0
|
|
20240304,175600,15274002010,11100,11100,11100,11100,0
|
|
20240304,175500,15274002010,11100,11100,11100,11100,0
|
|
20240304,175400,15274002010,11100,11100,11100,11100,0
|
|
20240304,175300,15274002010,11100,11100,11100,11100,0
|
|
20240304,175200,15274002010,11100,11100,11100,11100,0
|
|
20240304,175100,15274002010,11100,11100,11100,11100,0
|
|
20240304,175000,15274002010,11100,11100,11100,11100,0
|
|
20240304,174900,15274002010,11100,11100,11100,11100,0
|
|
20240304,174800,15274002010,11100,11100,11100,11100,0
|
|
20240304,174700,15274002010,11100,11100,11100,11100,0
|
|
20240304,174600,15274002010,11100,11100,11100,11100,0
|
|
20240304,174500,15274002010,11100,11100,11100,11100,103567
|
|
20240304,174400,15274002010,11100,11100,11100,11100,0
|
|
20240304,174300,15274002010,11100,11100,11100,11100,0
|
|
20240304,174200,15274002010,11100,11100,11100,11100,0
|
|
20240304,174100,15274002010,11100,11100,11100,11100,0
|
|
20240304,174000,15274002010,11100,11100,11100,11100,0
|
|
20240304,173900,15274002010,11100,11100,11100,11100,0
|
|
20240304,173800,15274002010,11100,11100,11100,11100,0
|
|
20240304,173700,15274002010,11100,11100,11100,11100,0
|
|
20240304,173600,15274002010,11100,11100,11100,11100,0
|
|
20240304,173500,15274002010,11100,11100,11100,11100,0
|
|
20240304,173400,15274002010,11100,11100,11100,11100,0
|
|
20240304,173300,15274002010,11100,11100,11100,11100,0
|
|
20240304,173200,15274002010,11100,11100,11100,11100,0
|
|
20240304,173100,15274002010,11100,11100,11100,11100,0
|
|
20240304,173000,15274002010,11100,11100,11100,11100,0
|
|
20240304,172900,15274002010,11100,11100,11100,11100,0
|
|
20240304,172800,15274002010,11100,11100,11100,11100,0
|
|
20240304,172700,15274002010,11100,11100,11100,11100,0
|
|
20240304,172600,15274002010,11100,11100,11100,11100,0
|
|
20240304,172500,15274002010,11100,11100,11100,11100,0
|
|
20240304,172400,15274002010,11100,11100,11100,11100,0
|
|
20240304,172300,15274002010,11100,11100,11100,11100,0
|
|
20240304,172200,15274002010,11100,11100,11100,11100,0
|
|
20240304,172100,15274002010,11100,11100,11100,11100,0
|
|
20240304,172000,15274002010,11100,11100,11100,11100,0
|
|
20240304,171900,15274002010,11100,11100,11100,11100,0
|
|
20240304,171800,15274002010,11100,11100,11100,11100,0
|
|
20240304,171700,15274002010,11100,11100,11100,11100,0
|
|
20240304,171600,15274002010,11100,11100,11100,11100,0
|
|
20240304,171500,15274002010,11100,11100,11100,11100,103567
|
|
20240304,171400,15274002010,11100,11100,11100,11100,0
|
|
20240304,171300,15274002010,11100,11100,11100,11100,0
|
|
20240304,171200,15274002010,11100,11100,11100,11100,0
|
|
20240304,171100,15274002010,11100,11100,11100,11100,0
|
|
20240304,171000,15274002010,11100,11100,11100,11100,0
|
|
20240304,170900,15274002010,11100,11100,11100,11100,0
|
|
20240304,170800,15274002010,11100,11100,11100,11100,0
|
|
20240304,170700,15274002010,11100,11100,11100,11100,0
|
|
20240304,170600,15274002010,11100,11100,11100,11100,0
|
|
20240304,170500,15274002010,11100,11100,11100,11100,0
|
|
20240304,170400,15274002010,11100,11100,11100,11100,0
|
|
20240304,170300,15274002010,11100,11100,11100,11100,0
|
|
20240304,170200,15274002010,11100,11100,11100,11100,0
|
|
20240304,170100,15274002010,11100,11100,11100,11100,0
|
|
20240304,170000,15274002010,11100,11100,11100,11100,0
|
|
20240304,165900,15274002010,11100,11100,11100,11100,0
|
|
20240304,165800,15274002010,11100,11100,11100,11100,0
|
|
20240304,165700,15274002010,11100,11100,11100,11100,0
|
|
20240304,165600,15274002010,11100,11100,11100,11100,0
|
|
20240304,165500,15274002010,11100,11100,11100,11100,0
|
|
20240304,165400,15274002010,11100,11100,11100,11100,0
|
|
20240304,165300,15274002010,11100,11100,11100,11100,0
|
|
20240304,165200,15274002010,11100,11100,11100,11100,0
|
|
20240304,165100,15274002010,11100,11100,11100,11100,0
|
|
20240304,165000,15274002010,11100,11100,11100,11100,0
|
|
20240304,164900,15274002010,11100,11100,11100,11100,0
|
|
20240304,164800,15274002010,11100,11100,11100,11100,0
|
|
20240304,164700,15274002010,11100,11100,11100,11100,0
|
|
20240304,164600,15274002010,11100,11100,11100,11100,0
|
|
20240304,164500,15274002010,11100,11100,11100,11100,103567
|
|
20240304,164400,15274002010,11100,11100,11100,11100,0
|
|
20240304,164300,15274002010,11100,11100,11100,11100,0
|
|
20240304,164200,15274002010,11100,11100,11100,11100,0
|
|
20240304,164100,15274002010,11100,11100,11100,11100,0
|
|
20240304,164000,15274002010,11100,11100,11100,11100,0
|
|
20240304,163900,15274002010,11100,11100,11100,11100,0
|
|
20240304,163800,15274002010,11100,11100,11100,11100,0
|
|
20240304,163700,15274002010,11100,11100,11100,11100,0
|
|
20240304,163600,15274002010,11100,11100,11100,11100,0
|
|
20240304,163500,15274002010,11100,11100,11100,11100,0
|
|
20240304,163400,15274002010,11100,11100,11100,11100,0
|
|
20240304,163300,15274002010,11100,11100,11100,11100,0
|
|
20240304,163200,15274002010,11100,11100,11100,11100,0
|
|
20240304,163100,15274002010,11100,11100,11100,11100,0
|
|
20240304,163000,15274002010,11100,11100,11100,11100,0
|
|
20240304,162900,15274002010,11100,11100,11100,11100,0
|
|
20240304,162800,15274002010,11100,11100,11100,11100,0
|
|
20240304,162700,15274002010,11100,11100,11100,11100,0
|
|
20240304,162600,15274002010,11100,11100,11100,11100,0
|
|
20240304,162500,15274002010,11100,11100,11100,11100,0
|
|
20240304,162400,15274002010,11100,11100,11100,11100,0
|
|
20240304,162300,15274002010,11100,11100,11100,11100,0
|
|
20240304,162200,15274002010,11100,11100,11100,11100,0
|
|
20240304,162100,15274002010,11100,11100,11100,11100,0
|
|
20240304,162000,15274002010,11100,11100,11100,11100,0
|
|
20240304,161900,15274002010,11100,11100,11100,11100,0
|
|
20240304,161800,15274002010,11100,11100,11100,11100,0
|
|
20240304,161700,15274002010,11100,11100,11100,11100,0
|
|
20240304,161600,15274002010,11100,11100,11100,11100,0
|
|
20240304,161500,15274002010,11100,11100,11100,11100,103567
|
|
20240304,161400,15274002010,11100,11100,11100,11100,0
|
|
20240304,161300,15274002010,11100,11100,11100,11100,0
|
|
20240304,161200,15274002010,11100,11100,11100,11100,0
|
|
20240304,161100,15274002010,11100,11100,11100,11100,0
|
|
20240304,161000,15274002010,11100,11100,11100,11100,0
|
|
20240304,160900,15274002010,11100,11100,11100,11100,0
|
|
20240304,160800,15274002010,11100,11100,11100,11100,0
|
|
20240304,160700,15274002010,11100,11100,11100,11100,0
|
|
20240304,160600,15274002010,11100,11100,11100,11100,0
|
|
20240304,160500,15274002010,11100,11100,11100,11100,0
|
|
20240304,160400,15274002010,11100,11100,11100,11100,0
|
|
20240304,160300,15274002010,11100,11100,11100,11100,0
|
|
20240304,160200,15274002010,11100,11100,11100,11100,0
|
|
20240304,160100,15274002010,11100,11100,11100,11100,0
|
|
20240304,160000,15274002010,11100,11100,11100,11100,0
|
|
20240304,155900,15274002010,11100,11100,11100,11100,0
|
|
20240304,155800,15274002010,11100,11100,11100,11100,0
|
|
20240304,155700,15274002010,11100,11100,11100,11100,0
|
|
20240304,155600,15274002010,11100,11100,11100,11100,0
|
|
20240304,155500,15274002010,11100,11100,11100,11100,0
|
|
20240304,155400,15274002010,11100,11100,11100,11100,0
|
|
20240304,155300,15274002010,11100,11100,11100,11100,0
|
|
20240304,155200,15274002010,11100,11100,11100,11100,0
|
|
20240304,155100,15274002010,11100,11100,11100,11100,0
|
|
20240304,155000,15274002010,11100,11100,11100,11100,0
|
|
20240304,154900,15274002010,11100,11100,11100,11100,0
|
|
20240304,154800,15274002010,11100,11100,11100,11100,0
|
|
20240304,154700,15274002010,11100,11100,11100,11100,0
|
|
20240304,154600,15274002010,11100,11100,11100,11100,0
|
|
20240304,154500,15274002010,11100,11100,11100,11100,103567
|
|
20240304,154400,15274002010,11100,11100,11100,11100,0
|
|
20240304,154300,15274002010,11100,11100,11100,11100,0
|
|
20240304,154200,15274002010,11100,11100,11100,11100,0
|
|
20240304,154100,15274002010,11100,11100,11100,11100,0
|
|
20240304,154000,15274002010,11100,11100,11100,11100,0
|
|
20240304,153900,15274002010,11100,11100,11100,11100,0
|
|
20240304,153800,15274002010,11100,11100,11100,11100,0
|
|
20240304,153700,15274002010,11100,11100,11100,11100,0
|
|
20240304,153600,15274002010,11100,11100,11100,11100,0
|
|
20240304,153500,15274002010,11100,11100,11100,11100,0
|
|
20240304,153400,15274002010,11100,11100,11100,11100,0
|
|
20240304,153300,15274002010,11100,11100,11100,11100,0
|
|
20240304,153200,15274002010,11100,11100,11100,11100,0
|
|
20240304,153100,15274002010,11100,11100,11100,11100,0
|
|
20240304,153000,15274002010,11100,11100,11100,11100,103567
|
|
20240304,152900,14124408310,11120,11120,11120,11120,0
|
|
20240304,152800,14124408310,11120,11120,11120,11120,0
|
|
20240304,152700,14124408310,11120,11120,11120,11120,0
|
|
20240304,152600,14124408310,11120,11120,11120,11120,0
|
|
20240304,152500,14124408310,11120,11120,11120,11120,0
|
|
20240304,152400,14124408310,11120,11120,11120,11120,0
|
|
20240304,152300,14124408310,11120,11120,11120,11120,0
|
|
20240304,152200,14124408310,11120,11120,11120,11120,0
|
|
20240304,152100,14124408310,11120,11120,11120,11120,0
|
|
20240304,152000,14124408310,11120,11120,11120,11120,0
|
|
20240304,151900,14124408310,11120,11120,11120,11110,8909
|
|
20240304,151800,14025391430,11120,11120,11130,11110,3085
|
|
20240304,151700,13991088490,11120,11110,11130,11110,13245
|
|
20240304,151600,13843851090,11110,11120,11130,11110,3682
|
|
20240304,151500,13802917180,11110,11120,11130,11110,16995
|
|
20240304,151400,13613950610,11120,11120,11130,11120,2215
|
|
20240304,151300,13589313420,11130,11130,11130,11120,1839
|
|
20240304,151200,13568855160,11120,11140,11140,11120,6323
|
|
20240304,151100,13498503830,11130,11130,11140,11120,10715
|
|
20240304,151000,13379249570,11120,11130,11130,11120,11962
|
|
20240304,150900,13246122330,11130,11130,11130,11120,2593
|
|
20240304,150800,13217285640,11130,11120,11130,11110,3324
|
|
20240304,150700,13180331050,11120,11120,11130,11110,14097
|
|
20240304,150600,13023571950,11130,11120,11130,11120,4987
|
|
20240304,150500,12968106410,11120,11130,11130,11120,4611
|
|
20240304,150400,12916822650,11120,11130,11140,11120,27095
|
|
20240304,150300,12615259260,11130,11130,11140,11130,5033
|
|
20240304,150200,12559234410,11130,11140,11140,11130,3128
|
|
20240304,150100,12524408140,11130,11140,11140,11130,3634
|
|
20240304,150000,12483955430,11140,11140,11140,11130,2108
|
|
20240304,145900,12460489010,11130,11140,11140,11130,3627
|
|
20240304,145800,12420112550,11140,11140,11140,11130,2071
|
|
20240304,145700,12397050160,11140,11130,11140,11130,2367
|
|
20240304,145600,12370698740,11140,11140,11140,11130,2688
|
|
20240304,145500,12340772230,11130,11140,11140,11130,3038
|
|
20240304,145400,12306945090,11140,11130,11140,11130,3400
|
|
20240304,145300,12269085070,11130,11150,11150,11130,1906
|
|
20240304,145200,12247860870,11140,11140,11150,11130,7676
|
|
20240304,145100,12162346670,11140,11140,11150,11130,4685
|
|
20240304,145000,12110161270,11130,11140,11140,11130,1916
|
|
20240304,144900,12088829870,11130,11150,11150,11130,3829
|
|
20240304,144800,12046176930,11140,11140,11150,11130,6086
|
|
20240304,144700,11978403360,11140,11140,11150,11130,4026
|
|
20240304,144600,11933555180,11150,11140,11150,11130,1457
|
|
20240304,144500,11917323870,11140,11140,11150,11140,1650
|
|
20240304,144400,11898939570,11140,11140,11150,11130,3043
|
|
20240304,144300,11865043670,11140,11140,11140,11130,2717
|
|
20240304,144200,11834788840,11140,11140,11140,11130,3770
|
|
20240304,144100,11792801020,11140,11130,11140,11130,5195
|
|
20240304,144000,11734955500,11140,11140,11140,11130,3450
|
|
20240304,143900,11696540870,11150,11140,11150,11130,14458
|
|
20240304,143800,11535495190,11140,11150,11150,11130,1335
|
|
20240304,143700,11520630400,11150,11150,11150,11130,1836
|
|
20240304,143600,11500182480,11140,11140,11140,11130,3855
|
|
20240304,143500,11457259560,11130,11130,11140,11130,2661
|
|
20240304,143400,11427633010,11140,11140,11140,11130,1595
|
|
20240304,143300,11409874130,11140,11140,11140,11130,5183
|
|
20240304,143200,11352144130,11140,11130,11140,11130,3317
|
|
20240304,143100,11315224140,11140,11130,11140,11130,3441
|
|
20240304,143000,11276901560,11130,11140,11140,11130,12748
|
|
20240304,142900,11134902270,11140,11150,11150,11140,2145
|
|
20240304,142800,11111006200,11150,11140,11150,11140,1723
|
|
20240304,142700,11091808730,11140,11150,11150,11140,1645
|
|
20240304,142600,11073474970,11150,11140,11150,11130,2707
|
|
20240304,142500,11043326980,11140,11140,11150,11130,1227
|
|
20240304,142400,11029660310,11140,11150,11150,11130,2053
|
|
20240304,142300,11006789990,11150,11140,11150,11130,2949
|
|
20240304,142200,10973945780,11140,11140,11140,11130,1863
|
|
20240304,142100,10953195900,11140,11140,11150,11130,2399
|
|
20240304,142000,10926472110,11140,11130,11150,11130,5050
|
|
20240304,141900,10870216220,11140,11140,11140,11130,1882
|
|
20240304,141800,10849259740,11140,11140,11150,11140,12491
|
|
20240304,141700,10710101000,11140,11150,11150,11140,1818
|
|
20240304,141600,10689838410,11150,11160,11160,11150,2863
|
|
20240304,141500,10657913450,11150,11150,11160,11150,1385
|
|
20240304,141400,10642469020,11150,11150,11160,11150,2151
|
|
20240304,141300,10618482290,11160,11150,11160,11150,1188
|
|
20240304,141200,10605232240,11160,11150,11160,11150,1732
|
|
20240304,141100,10585915840,11160,11160,11160,11150,1658
|
|
20240304,141000,10567425810,11160,11150,11160,11150,1721
|
|
20240304,140900,10548234810,11150,11150,11160,11150,2305
|
|
20240304,140800,10522521240,11160,11160,11160,11150,1756
|
|
20240304,140700,10502938430,11150,11160,11160,11150,2124
|
|
20240304,140600,10479247720,11160,11160,11160,11150,1268
|
|
20240304,140500,10465104440,11160,11150,11160,11150,841
|
|
20240304,140400,10455725780,11150,11150,11160,11150,1597
|
|
20240304,140300,10437914860,11160,11160,11160,11140,2752
|
|
20240304,140200,10407231220,11150,11150,11160,11150,2358
|
|
20240304,140100,10380938880,11160,11150,11160,11140,4140
|
|
20240304,140000,10334779680,11150,11150,11150,11140,4417
|
|
20240304,135900,10285545290,11150,11140,11150,11140,2603
|
|
20240304,135800,10256544520,11140,11150,11150,11140,2795
|
|
20240304,135700,10225406800,11150,11140,11150,11140,1261
|
|
20240304,135600,10211355500,11150,11140,11150,11140,1740
|
|
20240304,135500,10191969090,11150,11140,11150,11140,1864
|
|
20240304,135400,10171198380,11140,11150,11150,11140,3272
|
|
20240304,135300,10134730280,11140,11140,11150,11140,1298
|
|
20240304,135200,10120264910,11150,11130,11150,11130,2122
|
|
20240304,135100,10096624330,11140,11140,11150,11130,6474
|
|
20240304,135000,10024504240,11150,11140,11150,11140,2782
|
|
20240304,134900,9993502230,11150,11150,11150,11140,3750
|
|
20240304,134800,9951715650,11150,11140,11150,11140,3341
|
|
20240304,134700,9914492530,11150,11150,11160,11140,3640
|
|
20240304,134600,9873913350,11150,11160,11160,11150,2381
|
|
20240304,134500,9847361630,11160,11150,11160,11150,2723
|
|
20240304,134400,9816995670,11150,11150,11160,11150,1726
|
|
20240304,134300,9797748070,11150,11150,11160,11150,1301
|
|
20240304,134200,9783238150,11150,11160,11160,11150,1273
|
|
20240304,134100,9769041800,11160,11150,11160,11150,2103
|
|
20240304,134000,9745586550,11160,11140,11160,11140,3774
|
|
20240304,133900,9703513090,11150,11150,11160,11140,4198
|
|
20240304,133800,9656707060,11160,11160,11160,11150,1721
|
|
20240304,133700,9637512640,11160,11160,11160,11150,1691
|
|
20240304,133600,9618657240,11160,11160,11160,11150,4522
|
|
20240304,133500,9568231530,11160,11150,11160,11150,1117
|
|
20240304,133400,9555775570,11150,11160,11160,11140,6207
|
|
20240304,133300,9486571070,11150,11160,11160,11150,1316
|
|
20240304,133200,9471893420,11160,11160,11160,11150,1836
|
|
20240304,133100,9451412420,11160,11170,11180,11150,11803
|
|
20240304,133000,9319621380,11170,11180,11180,11170,2093
|
|
20240304,132900,9296235390,11180,11190,11190,11170,2296
|
|
20240304,132800,9270572780,11180,11190,11200,11180,5117
|
|
20240304,132700,9213343240,11200,11190,11200,11190,2892
|
|
20240304,132600,9180980460,11190,11200,11200,11190,605
|
|
20240304,132500,9174206100,11200,11200,11200,11190,1118
|
|
20240304,132400,9161693250,11200,11200,11200,11190,731
|
|
20240304,132300,9153511480,11190,11200,11200,11190,223
|
|
20240304,132200,9151014430,11200,11200,11200,11190,714
|
|
20240304,132100,9143021150,11200,11200,11200,11190,332
|
|
20240304,132000,9139304210,11200,11190,11200,11190,501
|
|
20240304,131900,9133696080,11200,11190,11200,11190,1856
|
|
20240304,131800,9112921990,11200,11200,11200,11190,664
|
|
20240304,131700,9105488590,11200,11200,11200,11190,681
|
|
20240304,131600,9097864240,11190,11200,11200,11190,1414
|
|
20240304,131500,9082039850,11190,11210,11210,11190,6654
|
|
20240304,131400,9007512430,11210,11210,11210,11200,240
|
|
20240304,131300,9004822630,11210,11210,11210,11200,333
|
|
20240304,131200,9001090600,11210,11210,11210,11200,3145
|
|
20240304,131100,8965861590,11210,11210,11210,11210,678
|
|
20240304,131000,8958261210,11210,11210,11210,11200,1640
|
|
20240304,130900,8939877300,11210,11210,11210,11200,682
|
|
20240304,130800,8932235200,11210,11210,11210,11200,344
|
|
20240304,130700,8928379490,11210,11210,11210,11200,822
|
|
20240304,130600,8919169870,11210,11200,11210,11200,2116
|
|
20240304,130500,8895458510,11210,11210,11220,11200,2811
|
|
20240304,130400,8863946440,11210,11210,11210,11200,1596
|
|
20240304,130300,8846055710,11210,11210,11210,11210,314
|
|
20240304,130200,8842535770,11210,11210,11210,11200,7551
|
|
20240304,130100,8757957520,11210,11210,11210,11200,1649
|
|
20240304,130000,8739483510,11210,11210,11210,11200,173
|
|
20240304,125900,8737544640,11210,11210,11210,11200,720
|
|
20240304,125800,8729473940,11210,11200,11210,11200,487
|
|
20240304,125700,8724015010,11210,11220,11220,11200,613
|
|
20240304,125600,8717143520,11210,11220,11220,11210,9360
|
|
20240304,125500,8612215970,11220,11210,11220,11210,297
|
|
20240304,125400,8608883740,11210,11210,11220,11210,1505
|
|
20240304,125300,8592003080,11210,11220,11220,11210,457
|
|
20240304,125200,8586877660,11210,11210,11220,11210,1221
|
|
20240304,125100,8573188210,11220,11220,11220,11220,644
|
|
20240304,125000,8565962530,11220,11220,11220,11220,282
|
|
20240304,124900,8562798490,11210,11220,11220,11210,715
|
|
20240304,124800,8554778180,11220,11220,11220,11220,599
|
|
20240304,124700,8548057400,11210,11210,11220,11210,994
|
|
20240304,124600,8536910270,11210,11210,11220,11210,556
|
|
20240304,124500,8530675580,11210,11220,11220,11210,1299
|
|
20240304,124400,8516101300,11220,11220,11220,11210,336
|
|
20240304,124300,8512331740,11210,11220,11220,11210,456
|
|
20240304,124200,8507216610,11220,11210,11220,11210,1753
|
|
20240304,124100,8487558830,11220,11210,11220,11210,552
|
|
20240304,124000,8481368390,11220,11220,11220,11210,1289
|
|
20240304,123900,8466914440,11210,11220,11220,11210,1057
|
|
20240304,123800,8455056190,11220,11220,11220,11210,404
|
|
20240304,123700,8450524220,11220,11220,11220,11210,488
|
|
20240304,123600,8445049350,11210,11210,11220,11210,1193
|
|
20240304,123500,8431664340,11210,11220,11220,11210,312
|
|
20240304,123400,8428164230,11220,11220,11220,11210,2880
|
|
20240304,123300,8395875630,11220,11220,11220,11210,653
|
|
20240304,123200,8388549460,11220,11220,11220,11210,1872
|
|
20240304,123100,8367547120,11220,11220,11220,11210,435
|
|
20240304,123000,8362667030,11220,11210,11220,11210,608
|
|
20240304,122900,8355846320,11220,11220,11220,11210,1244
|
|
20240304,122800,8341894570,11210,11220,11220,11210,332
|
|
20240304,122700,8338170440,11220,11220,11220,11210,534
|
|
20240304,122600,8332179460,11220,11220,11220,11210,1314
|
|
20240304,122500,8317447060,11210,11220,11220,11210,2658
|
|
20240304,122400,8287649700,11220,11220,11220,11210,1584
|
|
20240304,122300,8269881000,11220,11210,11220,11210,633
|
|
20240304,122200,8262782820,11220,11220,11230,11210,7804
|
|
20240304,122100,8175223820,11220,11230,11230,11220,623
|
|
20240304,122000,8168232720,11230,11230,11230,11220,1165
|
|
20240304,121900,8155154770,11230,11230,11230,11220,526
|
|
20240304,121800,8149249790,11230,11220,11230,11220,442
|
|
20240304,121700,8144288820,11220,11220,11230,11220,401
|
|
20240304,121600,8139788590,11220,11230,11230,11220,1153
|
|
20240304,121500,8126846240,11230,11230,11230,11220,484
|
|
20240304,121400,8121411410,11230,11220,11230,11220,271
|
|
20240304,121300,8118368220,11230,11220,11230,11220,1305
|
|
20240304,121200,8103722670,11230,11220,11230,11220,1537
|
|
20240304,121100,8086475900,11230,11230,11230,11220,2328
|
|
20240304,121000,8060351670,11230,11220,11230,11220,1186
|
|
20240304,120900,8047043150,11230,11240,11240,11220,8961
|
|
20240304,120800,7946409440,11230,11240,11240,11230,362
|
|
20240304,120700,7942341660,11240,11240,11240,11230,1311
|
|
20240304,120600,7927616400,11230,11240,11240,11230,421
|
|
20240304,120500,7922885380,11240,11240,11240,11230,1393
|
|
20240304,120400,7907239330,11240,11230,11240,11230,640
|
|
20240304,120300,7900048900,11240,11240,11240,11230,399
|
|
20240304,120200,7895565660,11240,11240,11240,11230,501
|
|
20240304,120100,7889934920,11240,11240,11240,11230,475
|
|
20240304,120000,7884595930,11240,11230,11240,11230,2278
|
|
20240304,115900,7859012660,11240,11240,11240,11230,1650
|
|
20240304,115800,7840476260,11240,11240,11240,11230,234
|
|
20240304,115700,7837846360,11240,11240,11240,11230,865
|
|
20240304,115600,7828123930,11240,11240,11240,11230,1142
|
|
20240304,115500,7815289350,11240,11240,11240,11230,721
|
|
20240304,115400,7807185360,11240,11240,11240,11240,386
|
|
20240304,115300,7802846720,11240,11240,11240,11230,911
|
|
20240304,115200,7792608830,11230,11250,11250,11230,345
|
|
20240304,115100,7788730720,11250,11250,11250,11240,835
|
|
20240304,115000,7779342010,11250,11240,11250,11240,3569
|
|
20240304,114900,7739223900,11250,11250,11250,11240,494
|
|
20240304,114800,7733666890,11240,11250,11250,11240,591
|
|
20240304,114700,7727022330,11240,11250,11250,11240,467
|
|
20240304,114600,7721770190,11250,11250,11250,11240,420
|
|
20240304,114500,7717045230,11250,11240,11250,11240,843
|
|
20240304,114400,7707561610,11250,11240,11250,11240,353
|
|
20240304,114300,7703590710,11250,11250,11250,11240,1752
|
|
20240304,114200,7683881710,11250,11250,11250,11240,1128
|
|
20240304,114100,7671195220,11240,11240,11250,11240,1108
|
|
20240304,114000,7658734170,11250,11250,11250,11240,694
|
|
20240304,113900,7650926710,11240,11250,11250,11240,470
|
|
20240304,113800,7645639550,11250,11250,11250,11240,869
|
|
20240304,113700,7635863340,11250,11250,11250,11240,376
|
|
20240304,113600,7631633380,11250,11260,11260,11240,1125
|
|
20240304,113500,7618975710,11250,11250,11260,11240,1935
|
|
20240304,113400,7597202760,11250,11250,11250,11240,3775
|
|
20240304,113300,7554744320,11250,11240,11250,11230,1591
|
|
20240304,113200,7536860640,11240,11240,11240,11230,485
|
|
20240304,113100,7531409680,11240,11230,11240,11230,673
|
|
20240304,113000,7523845750,11240,11240,11240,11240,766
|
|
20240304,112900,7515235910,11230,11240,11240,11230,257
|
|
20240304,112800,7512347270,11240,11230,11240,11230,1888
|
|
20240304,112700,7491129480,11240,11240,11240,11230,555
|
|
20240304,112600,7484891370,11240,11230,11240,11230,2055
|
|
20240304,112500,7461809760,11240,11240,11240,11230,600
|
|
20240304,112400,7455068420,11240,11240,11240,11230,1830
|
|
20240304,112300,7434499740,11240,11240,11240,11230,879
|
|
20240304,112200,7424619820,11240,11230,11240,11220,1360
|
|
20240304,112100,7409344860,11230,11230,11230,11220,358
|
|
20240304,112000,7405324560,11230,11230,11230,11220,757
|
|
20240304,111900,7396828070,11230,11210,11230,11210,3541
|
|
20240304,111800,7357122460,11210,11210,11210,11200,282
|
|
20240304,111700,7353962210,11210,11210,11210,11200,1164
|
|
20240304,111600,7340917800,11200,11210,11220,11200,2036
|
|
20240304,111500,7318109220,11210,11220,11220,11210,6020
|
|
20240304,111400,7250598730,11230,11230,11230,11220,1307
|
|
20240304,111300,7235930130,11230,11240,11240,11230,5070
|
|
20240304,111200,7178990730,11240,11240,11240,11230,682
|
|
20240304,111100,7171327360,11240,11240,11240,11230,1656
|
|
20240304,111000,7152728070,11240,11250,11250,11230,9140
|
|
20240304,110900,7050021150,11250,11250,11260,11240,6772
|
|
20240304,110800,6973835140,11260,11260,11270,11260,4278
|
|
20240304,110700,6925664350,11260,11270,11270,11260,642
|
|
20240304,110600,6918432500,11270,11270,11270,11260,869
|
|
20240304,110500,6908642990,11270,11270,11280,11270,1937
|
|
20240304,110400,6886810000,11270,11280,11280,11270,893
|
|
20240304,110300,6876744420,11280,11260,11280,11260,3616
|
|
20240304,110200,6835976800,11270,11260,11270,11260,4218
|
|
20240304,110100,6788450380,11270,11260,11270,11260,717
|
|
20240304,110000,6780372780,11260,11270,11270,11260,216
|
|
20240304,105900,6777938640,11260,11260,11270,11260,181
|
|
20240304,105800,6775900090,11260,11270,11270,11260,1060
|
|
20240304,105700,6763960630,11270,11270,11270,11260,927
|
|
20240304,105600,6753514080,11260,11260,11270,11260,439
|
|
20240304,105500,6748570340,11260,11270,11270,11260,365
|
|
20240304,105400,6744459130,11260,11270,11270,11260,852
|
|
20240304,105300,6734860990,11270,11270,11270,11260,4176
|
|
20240304,105200,6687835260,11270,11280,11280,11260,3834
|
|
20240304,105100,6644649790,11280,11270,11280,11260,598
|
|
20240304,105000,6637909880,11270,11270,11270,11270,1430
|
|
20240304,104900,6621793780,11260,11270,11270,11260,217
|
|
20240304,104800,6619348230,11270,11270,11270,11260,2659
|
|
20240304,104700,6589388820,11270,11280,11280,11260,4004
|
|
20240304,104600,6544272690,11280,11280,11280,11270,294
|
|
20240304,104500,6540957620,11280,11270,11280,11270,1266
|
|
20240304,104400,6526686650,11270,11280,11280,11270,1549
|
|
20240304,104300,6509227090,11270,11280,11280,11270,2219
|
|
20240304,104200,6484216840,11280,11290,11290,11270,1882
|
|
20240304,104100,6462991810,11270,11290,11290,11270,2362
|
|
20240304,104000,6436352920,11290,11290,11290,11280,2416
|
|
20240304,103900,6409096500,11280,11280,11290,11280,861
|
|
20240304,103800,6399382710,11280,11290,11290,11280,6141
|
|
20240304,103700,6330109070,11290,11290,11290,11280,7854
|
|
20240304,103600,6241444590,11280,11280,11290,11280,385
|
|
20240304,103500,6237098890,11290,11280,11290,11280,184
|
|
20240304,103400,6235022840,11280,11290,11290,11280,616
|
|
20240304,103300,6228073240,11290,11290,11300,11290,2076
|
|
20240304,103200,6204620590,11290,11290,11300,11290,1644
|
|
20240304,103100,6186049250,11300,11310,11310,11290,1706
|
|
20240304,103000,6166776250,11310,11300,11310,11300,7512
|
|
20240304,102900,6081875120,11290,11290,11290,11280,1990
|
|
20240304,102800,6059413080,11290,11300,11300,11290,3276
|
|
20240304,102700,6022425550,11300,11300,11300,11290,861
|
|
20240304,102600,6012698740,11290,11270,11300,11270,26067
|
|
20240304,102500,5718684470,11260,11270,11270,11260,766
|
|
20240304,102400,5710055660,11270,11260,11270,11260,872
|
|
20240304,102300,5700230370,11270,11260,11270,11260,2077
|
|
20240304,102200,5676838670,11270,11270,11270,11260,1815
|
|
20240304,102100,5656389830,11270,11260,11270,11260,2470
|
|
20240304,102000,5628577620,11260,11260,11260,11250,4521
|
|
20240304,101900,5577671460,11250,11250,11260,11250,2072
|
|
20240304,101800,5554356720,11260,11260,11270,11260,2711
|
|
20240304,101700,5523829780,11260,11270,11270,11260,468
|
|
20240304,101600,5518560090,11260,11260,11270,11260,4464
|
|
20240304,101500,5468289270,11270,11270,11270,11260,2494
|
|
20240304,101400,5440204170,11270,11270,11270,11260,601
|
|
20240304,101300,5433431090,11270,11270,11280,11270,1587
|
|
20240304,101200,5415544810,11270,11270,11280,11260,1781
|
|
20240304,101100,5395472260,11270,11280,11280,11260,4154
|
|
20240304,101000,5348650300,11280,11270,11290,11270,2141
|
|
20240304,100900,5324503550,11280,11280,11280,11270,9274
|
|
20240304,100800,5219922940,11280,11270,11280,11260,3228
|
|
20240304,100700,5183547230,11270,11280,11280,11270,3809
|
|
20240304,100600,5140618830,11270,11260,11270,11250,8065
|
|
20240304,100500,5049815320,11260,11260,11260,11250,605
|
|
20240304,100400,5043003740,11260,11250,11260,11240,5769
|
|
20240304,100300,4978104590,11250,11260,11270,11250,2816
|
|
20240304,100200,4946403900,11260,11280,11290,11260,4488
|
|
20240304,100100,4895806550,11280,11300,11310,11280,11926
|
|
20240304,100000,4761130250,11300,11310,11310,11300,3091
|
|
20240304,095900,4726173550,11310,11300,11310,11300,45
|
|
20240304,095800,4725665030,11300,11320,11330,11300,10058
|
|
20240304,095700,4611831430,11320,11320,11330,11320,4214
|
|
20240304,095600,4564118000,11320,11330,11330,11320,594
|
|
20240304,095500,4557391850,11320,11320,11330,11320,4058
|
|
20240304,095400,4511444440,11320,11320,11330,11320,2624
|
|
20240304,095300,4481738040,11320,11320,11330,11320,801
|
|
20240304,095200,4472670620,11320,11340,11340,11320,8462
|
|
20240304,095100,4376768140,11340,11340,11350,11330,5799
|
|
20240304,095000,4311009590,11350,11350,11350,11340,521
|
|
20240304,094900,4305101150,11350,11340,11350,11340,3335
|
|
20240304,094800,4267252830,11350,11350,11350,11340,1088
|
|
20240304,094700,4254906990,11350,11340,11350,11340,5156
|
|
20240304,094600,4196428580,11340,11350,11350,11340,1361
|
|
20240304,094500,4180985350,11350,11350,11350,11340,1396
|
|
20240304,094400,4165152390,11340,11340,11350,11340,2845
|
|
20240304,094300,4132866410,11350,11340,11350,11330,2349
|
|
20240304,094200,4106234810,11330,11340,11340,11330,3377
|
|
20240304,094100,4067968410,11340,11340,11340,11330,1786
|
|
20240304,094000,4047720470,11340,11340,11340,11340,1128
|
|
20240304,093900,4034928950,11350,11330,11350,11330,7667
|
|
20240304,093800,3947969390,11340,11340,11340,11330,2954
|
|
20240304,093700,3914485690,11340,11330,11340,11320,10838
|
|
20240304,093600,3791683290,11330,11330,11330,11320,1646
|
|
20240304,093500,3773044080,11330,11320,11330,11310,2007
|
|
20240304,093400,3750318520,11330,11300,11330,11300,5097
|
|
20240304,093300,3692619200,11320,11300,11320,11290,17094
|
|
20240304,093200,3499325880,11300,11300,11310,11290,6599
|
|
20240304,093100,3424760290,11300,11310,11310,11300,9474
|
|
20240304,093000,3317699070,11310,11310,11320,11300,3437
|
|
20240304,092900,3278825570,11310,11300,11310,11300,3198
|
|
20240304,092800,3242664250,11300,11310,11310,11300,884
|
|
20240304,092700,3232666860,11310,11310,11330,11300,10716
|
|
20240304,092600,3111427090,11310,11300,11310,11290,3293
|
|
20240304,092500,3074216680,11300,11300,11300,11290,1858
|
|
20240304,092400,3053224830,11300,11300,11310,11300,1926
|
|
20240304,092300,3031460290,11300,11300,11310,11300,2097
|
|
20240304,092200,3007762300,11300,11300,11310,11290,3285
|
|
20240304,092100,2970641190,11300,11310,11310,11290,5665
|
|
20240304,092000,2906609870,11310,11320,11320,11300,13735
|
|
20240304,091900,2751286420,11310,11290,11320,11290,14845
|
|
20240304,091800,2583483560,11280,11280,11280,11270,1565
|
|
20240304,091700,2565831110,11280,11280,11290,11280,5143
|
|
20240304,091600,2507810790,11280,11290,11290,11280,8372
|
|
20240304,091500,2413343300,11280,11250,11290,11250,17119
|
|
20240304,091400,2220383210,11250,11240,11250,11240,6317
|
|
20240304,091300,2149331840,11240,11240,11250,11240,4462
|
|
20240304,091200,2099175580,11240,11240,11250,11230,2107
|
|
20240304,091100,2075490370,11240,11220,11260,11210,19201
|
|
20240304,091000,1859676290,11220,11220,11220,11210,2162
|
|
20240304,090900,1835432240,11220,11210,11220,11210,7664
|
|
20240304,090800,1749446190,11210,11210,11220,11210,567
|
|
20240304,090700,1743090080,11210,11230,11230,11200,5714
|
|
20240304,090600,1679000450,11230,11180,11230,11180,13192
|
|
20240304,090500,1531211250,11190,11160,11200,11150,7046
|
|
20240304,090400,1452488230,11160,11150,11160,11140,9846
|
|
20240304,090300,1342693080,11150,11180,11180,11140,17584
|
|
20240304,090200,1146557990,11170,11130,11180,11130,20028
|
|
20240304,090100,923118410,11130,11200,11220,11120,30938
|
|
20240304,090000,577552130,11190,11290,11290,11170,47509
|