619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191600,7917400970,13000,13000,13000,13000,6774
|
|
20240305,191500,7917400970,13000,13000,13000,13000,0
|
|
20240305,191400,7917400970,13000,13000,13000,13000,0
|
|
20240305,191300,7917400970,13000,13000,13000,13000,0
|
|
20240305,191200,7917400970,13000,13000,13000,13000,0
|
|
20240305,191100,7917400970,13000,13000,13000,13000,0
|
|
20240305,191000,7917400970,13000,13000,13000,13000,0
|
|
20240305,190900,7917400970,13000,13000,13000,13000,0
|
|
20240305,190800,7917400970,13000,13000,13000,13000,0
|
|
20240305,190700,7917400970,13000,13000,13000,13000,0
|
|
20240305,190600,7917400970,13000,13000,13000,13000,0
|
|
20240305,190500,7917400970,13000,13000,13000,13000,0
|
|
20240305,190400,7917400970,13000,13000,13000,13000,0
|
|
20240305,190300,7917400970,13000,13000,13000,13000,0
|
|
20240305,190200,7917400970,13000,13000,13000,13000,0
|
|
20240305,190100,7917400970,13000,13000,13000,13000,0
|
|
20240305,190000,7917400970,13000,13000,13000,13000,0
|
|
20240305,185900,7917400970,13000,13000,13000,13000,0
|
|
20240305,185800,7917400970,13000,13000,13000,13000,0
|
|
20240305,185700,7917400970,13000,13000,13000,13000,0
|
|
20240305,185600,7917400970,13000,13000,13000,13000,0
|
|
20240305,185500,7917400970,13000,13000,13000,13000,0
|
|
20240305,185400,7917400970,13000,13000,13000,13000,0
|
|
20240305,185300,7917400970,13000,13000,13000,13000,0
|
|
20240305,185200,7917400970,13000,13000,13000,13000,0
|
|
20240305,185100,7917400970,13000,13000,13000,13000,0
|
|
20240305,185000,7917400970,13000,13000,13000,13000,0
|
|
20240305,184900,7917400970,13000,13000,13000,13000,0
|
|
20240305,184800,7917400970,13000,13000,13000,13000,0
|
|
20240305,184700,7917400970,13000,13000,13000,13000,0
|
|
20240305,184600,7917400970,13000,13000,13000,13000,6774
|
|
20240305,184500,7917400970,13000,13000,13000,13000,0
|
|
20240305,184400,7917400970,13000,13000,13000,13000,0
|
|
20240305,184300,7917400970,13000,13000,13000,13000,0
|
|
20240305,184200,7917400970,13000,13000,13000,13000,0
|
|
20240305,184100,7917400970,13000,13000,13000,13000,0
|
|
20240305,184000,7917400970,13000,13000,13000,13000,0
|
|
20240305,183900,7917400970,13000,13000,13000,13000,0
|
|
20240305,183800,7917400970,13000,13000,13000,13000,0
|
|
20240305,183700,7917400970,13000,13000,13000,13000,0
|
|
20240305,183600,7917400970,13000,13000,13000,13000,0
|
|
20240305,183500,7917400970,13000,13000,13000,13000,0
|
|
20240305,183400,7917400970,13000,13000,13000,13000,0
|
|
20240305,183300,7917400970,13000,13000,13000,13000,0
|
|
20240305,183200,7917400970,13000,13000,13000,13000,0
|
|
20240305,183100,7917400970,13000,13000,13000,13000,0
|
|
20240305,183000,7917400970,13000,13000,13000,13000,0
|
|
20240305,182900,7917400970,13000,13000,13000,13000,0
|
|
20240305,182800,7917400970,13000,13000,13000,13000,0
|
|
20240305,182700,7917400970,13000,13000,13000,13000,0
|
|
20240305,182600,7917400970,13000,13000,13000,13000,0
|
|
20240305,182500,7917400970,13000,13000,13000,13000,0
|
|
20240305,182400,7917400970,13000,13000,13000,13000,0
|
|
20240305,182300,7917400970,13000,13000,13000,13000,0
|
|
20240305,182200,7917400970,13000,13000,13000,13000,0
|
|
20240305,182100,7917400970,13000,13000,13000,13000,0
|
|
20240305,182000,7917400970,13000,13000,13000,13000,0
|
|
20240305,181900,7917400970,13000,13000,13000,13000,0
|
|
20240305,181800,7917400970,13000,13000,13000,13000,0
|
|
20240305,181700,7917400970,13000,13000,13000,13000,0
|
|
20240305,181600,7917400970,13000,13000,13000,13000,6774
|
|
20240305,181500,7917400970,13000,13000,13000,13000,0
|
|
20240305,181400,7917400970,13000,13000,13000,13000,0
|
|
20240305,181300,7917400970,13000,13000,13000,13000,0
|
|
20240305,181200,7917400970,13000,13000,13000,13000,0
|
|
20240305,181100,7917400970,13000,13000,13000,13000,0
|
|
20240305,181000,7917400970,13000,13000,13000,13000,0
|
|
20240305,180900,7917400970,13000,13000,13000,13000,0
|
|
20240305,180800,7917400970,13000,13000,13000,13000,0
|
|
20240305,180700,7917400970,13000,13000,13000,13000,0
|
|
20240305,180600,7917400970,13000,13000,13000,13000,0
|
|
20240305,180500,7917400970,13000,13000,13000,13000,0
|
|
20240305,180400,7917400970,13000,13000,13000,13000,0
|
|
20240305,180300,7917400970,13000,13000,13000,13000,0
|
|
20240305,180200,7917400970,13000,13000,13000,13000,0
|
|
20240305,180100,7917400970,13000,13000,13000,13000,0
|
|
20240305,180000,7917400970,13000,13000,13000,13000,0
|
|
20240305,175900,7917400970,13000,13000,13000,13000,0
|
|
20240305,175800,7917400970,13000,13000,13000,13000,0
|
|
20240305,175700,7917400970,13000,13000,13000,13000,0
|
|
20240305,175600,7917400970,13000,13000,13000,13000,0
|
|
20240305,175500,7917400970,13000,13000,13000,13000,0
|
|
20240305,175400,7917400970,13000,13000,13000,13000,0
|
|
20240305,175300,7917400970,13000,13000,13000,13000,0
|
|
20240305,175200,7917400970,13000,13000,13000,13000,0
|
|
20240305,175100,7917400970,13000,13000,13000,13000,0
|
|
20240305,175000,7917400970,13000,13000,13000,13000,0
|
|
20240305,174900,7917400970,13000,13000,13000,13000,0
|
|
20240305,174800,7917400970,13000,13000,13000,13000,0
|
|
20240305,174700,7917400970,13000,13000,13000,13000,0
|
|
20240305,174600,7917400970,13000,13000,13000,13000,6774
|
|
20240305,174500,7917400970,13000,13000,13000,13000,0
|
|
20240305,174400,7917400970,13000,13000,13000,13000,0
|
|
20240305,174300,7917400970,13000,13000,13000,13000,0
|
|
20240305,174200,7917400970,13000,13000,13000,13000,0
|
|
20240305,174100,7917400970,13000,13000,13000,13000,0
|
|
20240305,174000,7917400970,13000,13000,13000,13000,0
|
|
20240305,173900,7917400970,13000,13000,13000,13000,0
|
|
20240305,173800,7917400970,13000,13000,13000,13000,0
|
|
20240305,173700,7917400970,13000,13000,13000,13000,0
|
|
20240305,173600,7917400970,13000,13000,13000,13000,0
|
|
20240305,173500,7917400970,13000,13000,13000,13000,0
|
|
20240305,173400,7917400970,13000,13000,13000,13000,0
|
|
20240305,173300,7917400970,13000,13000,13000,13000,0
|
|
20240305,173200,7917400970,13000,13000,13000,13000,0
|
|
20240305,173100,7917400970,13000,13000,13000,13000,0
|
|
20240305,173000,7917400970,13000,13000,13000,13000,0
|
|
20240305,172900,7917400970,13000,13000,13000,13000,0
|
|
20240305,172800,7917400970,13000,13000,13000,13000,0
|
|
20240305,172700,7917400970,13000,13000,13000,13000,0
|
|
20240305,172600,7917400970,13000,13000,13000,13000,0
|
|
20240305,172500,7917400970,13000,13000,13000,13000,0
|
|
20240305,172400,7917400970,13000,13000,13000,13000,0
|
|
20240305,172300,7917400970,13000,13000,13000,13000,0
|
|
20240305,172200,7917400970,13000,13000,13000,13000,0
|
|
20240305,172100,7917400970,13000,13000,13000,13000,0
|
|
20240305,172000,7917400970,13000,13000,13000,13000,0
|
|
20240305,171900,7917400970,13000,13000,13000,13000,0
|
|
20240305,171800,7917400970,13000,13000,13000,13000,0
|
|
20240305,171700,7917400970,13000,13000,13000,13000,0
|
|
20240305,171600,7917400970,13000,13000,13000,13000,6774
|
|
20240305,171500,7917400970,13000,13000,13000,13000,0
|
|
20240305,171400,7917400970,13000,13000,13000,13000,0
|
|
20240305,171300,7917400970,13000,13000,13000,13000,0
|
|
20240305,171200,7917400970,13000,13000,13000,13000,0
|
|
20240305,171100,7917400970,13000,13000,13000,13000,0
|
|
20240305,171000,7917400970,13000,13000,13000,13000,0
|
|
20240305,170900,7917400970,13000,13000,13000,13000,0
|
|
20240305,170800,7917400970,13000,13000,13000,13000,0
|
|
20240305,170700,7917400970,13000,13000,13000,13000,0
|
|
20240305,170600,7917400970,13000,13000,13000,13000,0
|
|
20240305,170500,7917400970,13000,13000,13000,13000,0
|
|
20240305,170400,7917400970,13000,13000,13000,13000,0
|
|
20240305,170300,7917400970,13000,13000,13000,13000,0
|
|
20240305,170200,7917400970,13000,13000,13000,13000,0
|
|
20240305,170100,7917400970,13000,13000,13000,13000,0
|
|
20240305,170000,7917400970,13000,13000,13000,13000,0
|
|
20240305,165900,7917400970,13000,13000,13000,13000,0
|
|
20240305,165800,7917400970,13000,13000,13000,13000,0
|
|
20240305,165700,7917400970,13000,13000,13000,13000,0
|
|
20240305,165600,7917400970,13000,13000,13000,13000,0
|
|
20240305,165500,7917400970,13000,13000,13000,13000,0
|
|
20240305,165400,7917400970,13000,13000,13000,13000,0
|
|
20240305,165300,7917400970,13000,13000,13000,13000,0
|
|
20240305,165200,7917400970,13000,13000,13000,13000,0
|
|
20240305,165100,7917400970,13000,13000,13000,13000,0
|
|
20240305,165000,7917400970,13000,13000,13000,13000,0
|
|
20240305,164900,7917400970,13000,13000,13000,13000,0
|
|
20240305,164800,7917400970,13000,13000,13000,13000,0
|
|
20240305,164700,7917400970,13000,13000,13000,13000,0
|
|
20240305,164600,7917400970,13000,13000,13000,13000,6774
|
|
20240305,164500,7917400970,13000,13000,13000,13000,0
|
|
20240305,164400,7917400970,13000,13000,13000,13000,0
|
|
20240305,164300,7917400970,13000,13000,13000,13000,0
|
|
20240305,164200,7917400970,13000,13000,13000,13000,0
|
|
20240305,164100,7917400970,13000,13000,13000,13000,0
|
|
20240305,164000,7917400970,13000,13000,13000,13000,0
|
|
20240305,163900,7917400970,13000,13000,13000,13000,0
|
|
20240305,163800,7917400970,13000,13000,13000,13000,0
|
|
20240305,163700,7917400970,13000,13000,13000,13000,0
|
|
20240305,163600,7917400970,13000,13000,13000,13000,0
|
|
20240305,163500,7917400970,13000,13000,13000,13000,0
|
|
20240305,163400,7917400970,13000,13000,13000,13000,0
|
|
20240305,163300,7917400970,13000,13000,13000,13000,0
|
|
20240305,163200,7917400970,13000,13000,13000,13000,0
|
|
20240305,163100,7917400970,13000,13000,13000,13000,0
|
|
20240305,163000,7917400970,13000,13000,13000,13000,0
|
|
20240305,162900,7917400970,13000,13000,13000,13000,0
|
|
20240305,162800,7917400970,13000,13000,13000,13000,0
|
|
20240305,162700,7917400970,13000,13000,13000,13000,0
|
|
20240305,162600,7917400970,13000,13000,13000,13000,0
|
|
20240305,162500,7917400970,13000,13000,13000,13000,0
|
|
20240305,162400,7917400970,13000,13000,13000,13000,0
|
|
20240305,162300,7917400970,13000,13000,13000,13000,0
|
|
20240305,162200,7917400970,13000,13000,13000,13000,0
|
|
20240305,162100,7917400970,13000,13000,13000,13000,0
|
|
20240305,162000,7917400970,13000,13000,13000,13000,0
|
|
20240305,161900,7917400970,13000,13000,13000,13000,0
|
|
20240305,161800,7917400970,13000,13000,13000,13000,0
|
|
20240305,161700,7917400970,13000,13000,13000,13000,0
|
|
20240305,161600,7917400970,13000,13000,13000,13000,6774
|
|
20240305,161500,7917400970,13000,13000,13000,13000,0
|
|
20240305,161400,7917400970,13000,13000,13000,13000,0
|
|
20240305,161300,7917400970,13000,13000,13000,13000,0
|
|
20240305,161200,7917400970,13000,13000,13000,13000,0
|
|
20240305,161100,7917400970,13000,13000,13000,13000,0
|
|
20240305,161000,7917400970,13000,13000,13000,13000,0
|
|
20240305,160900,7917400970,13000,13000,13000,13000,0
|
|
20240305,160800,7917400970,13000,13000,13000,13000,0
|
|
20240305,160700,7917400970,13000,13000,13000,13000,0
|
|
20240305,160600,7917400970,13000,13000,13000,13000,0
|
|
20240305,160500,7917400970,13000,13000,13000,13000,0
|
|
20240305,160400,7917400970,13000,13000,13000,13000,0
|
|
20240305,160300,7917400970,13000,13000,13000,13000,0
|
|
20240305,160200,7917400970,13000,13000,13000,13000,0
|
|
20240305,160100,7917400970,13000,13000,13000,13000,0
|
|
20240305,160000,7917400970,13000,13000,13000,13000,0
|
|
20240305,155900,7917400970,13000,13000,13000,13000,0
|
|
20240305,155800,7917400970,13000,13000,13000,13000,0
|
|
20240305,155700,7917400970,13000,13000,13000,13000,0
|
|
20240305,155600,7917400970,13000,13000,13000,13000,0
|
|
20240305,155500,7917400970,13000,13000,13000,13000,0
|
|
20240305,155400,7917400970,13000,13000,13000,13000,0
|
|
20240305,155300,7917400970,13000,13000,13000,13000,0
|
|
20240305,155200,7917400970,13000,13000,13000,13000,0
|
|
20240305,155100,7917400970,13000,13000,13000,13000,0
|
|
20240305,155000,7917400970,13000,13000,13000,13000,0
|
|
20240305,154900,7917400970,13000,13000,13000,13000,0
|
|
20240305,154800,7917400970,13000,13000,13000,13000,0
|
|
20240305,154700,7917400970,13000,13000,13000,13000,0
|
|
20240305,154600,7917400970,13000,13000,13000,13000,6774
|
|
20240305,154500,7917400970,13000,13000,13000,13000,0
|
|
20240305,154400,7917400970,13000,13000,13000,13000,0
|
|
20240305,154300,7917400970,13000,13000,13000,13000,0
|
|
20240305,154200,7917400970,13000,13000,13000,13000,0
|
|
20240305,154100,7917400970,13000,13000,13000,13000,0
|
|
20240305,154000,7917400970,13000,13000,13000,13000,0
|
|
20240305,153900,7917400970,13000,13000,13000,13000,0
|
|
20240305,153800,7917400970,13000,13000,13000,13000,0
|
|
20240305,153700,7917400970,13000,13000,13000,13000,0
|
|
20240305,153600,7917400970,13000,13000,13000,13000,0
|
|
20240305,153500,7917400970,13000,13000,13000,13000,0
|
|
20240305,153400,7917400970,13000,13000,13000,13000,0
|
|
20240305,153300,7917400970,13000,13000,13000,13000,0
|
|
20240305,153200,7917400970,13000,13000,13000,13000,0
|
|
20240305,153100,7917400970,13000,13000,13000,13000,0
|
|
20240305,153000,7917400970,13000,13000,13000,13000,6774
|
|
20240305,152900,7829338970,12980,12980,12980,12980,0
|
|
20240305,152800,7829338970,12980,12980,12980,12980,0
|
|
20240305,152700,7829338970,12980,12980,12980,12980,0
|
|
20240305,152600,7829338970,12980,12980,12980,12980,0
|
|
20240305,152500,7829338970,12980,12980,12980,12980,0
|
|
20240305,152400,7829338970,12980,12980,12980,12980,0
|
|
20240305,152300,7829338970,12980,12980,12980,12980,0
|
|
20240305,152200,7829338970,12980,12980,12980,12980,0
|
|
20240305,152100,7829338970,12980,12980,12980,12980,0
|
|
20240305,152000,7829338970,12980,12980,12980,12980,0
|
|
20240305,151900,7829338970,12980,12960,12980,12960,758
|
|
20240305,151800,7819509770,12970,13000,13000,12970,2300
|
|
20240305,151700,7789665620,13000,12980,13000,12980,996
|
|
20240305,151600,7776726230,12980,12990,12990,12970,1868
|
|
20240305,151500,7752486540,12990,12990,12990,12980,1341
|
|
20240305,151400,7735079380,12990,12990,12990,12980,368
|
|
20240305,151300,7730299890,12990,13000,13000,12990,1881
|
|
20240305,151200,7705862500,13000,13000,13000,13000,1202
|
|
20240305,151100,7690236500,13000,13000,13000,12990,430
|
|
20240305,151000,7684646510,12990,13000,13000,12990,434
|
|
20240305,150900,7679004610,13000,13000,13000,12990,357
|
|
20240305,150800,7674364550,12990,12990,13000,12990,872
|
|
20240305,150700,7663033910,13000,13010,13010,13000,2908
|
|
20240305,150600,7625226120,13010,13010,13010,13000,342
|
|
20240305,150500,7620776780,13010,13010,13010,13010,358
|
|
20240305,150400,7616119200,13010,13010,13010,13000,376
|
|
20240305,150300,7611227740,13010,13010,13010,13010,300
|
|
20240305,150200,7607324740,13010,13010,13020,13010,1046
|
|
20240305,150100,7593713550,13020,13010,13020,13010,487
|
|
20240305,150000,7587374930,13020,13020,13020,13010,334
|
|
20240305,145900,7583027780,13020,13000,13020,13000,1643
|
|
20240305,145800,7561654670,13000,12990,13000,12990,369
|
|
20240305,145700,7556858160,13000,13000,13000,12990,441
|
|
20240305,145600,7551125360,13000,12990,13000,12990,1539
|
|
20240305,145500,7531130720,13000,12990,13000,12990,868
|
|
20240305,145400,7519851670,13000,13010,13010,12990,505
|
|
20240305,145300,7513286110,13010,13010,13010,13000,432
|
|
20240305,145200,7507668260,13010,13010,13010,13000,1273
|
|
20240305,145100,7491118000,13000,13010,13020,13000,768
|
|
20240305,145000,7481125680,13010,13020,13020,13010,315
|
|
20240305,144900,7477025860,13020,13020,13020,13010,1068
|
|
20240305,144800,7463127300,13020,13020,13020,13020,231
|
|
20240305,144700,7460119680,13020,13020,13020,13020,191
|
|
20240305,144600,7457632860,13020,13010,13020,13000,1139
|
|
20240305,144500,7442812860,13010,13000,13010,13000,457
|
|
20240305,144400,7436870730,13000,13000,13000,12990,337
|
|
20240305,144300,7432490530,12990,13000,13000,12990,666
|
|
20240305,144200,7423832610,13000,13010,13020,12990,4850
|
|
20240305,144100,7360731990,13010,13010,13010,13000,305
|
|
20240305,144000,7356764070,13010,13010,13010,13010,311
|
|
20240305,143900,7352717960,13010,13010,13010,13010,393
|
|
20240305,143800,7347605030,13010,13010,13010,13000,365
|
|
20240305,143700,7342858040,13010,13010,13010,13000,449
|
|
20240305,143600,7337017550,13010,13010,13010,13000,754
|
|
20240305,143500,7327212540,13010,13010,13010,13000,1220
|
|
20240305,143400,7311350350,13000,13010,13010,13000,3461
|
|
20240305,143300,7266352740,13010,13010,13020,13010,1059
|
|
20240305,143200,7252571570,13020,13010,13020,13010,284
|
|
20240305,143100,7248874690,13020,13020,13020,13010,384
|
|
20240305,143000,7243877420,13010,13010,13020,13010,689
|
|
20240305,142900,7234909360,13020,13020,13020,13020,400
|
|
20240305,142800,7229701360,13020,13010,13020,13010,471
|
|
20240305,142700,7223570030,13020,13030,13030,13010,1856
|
|
20240305,142600,7199410570,13030,13030,13030,13020,1096
|
|
20240305,142500,7185137560,13030,13030,13030,13030,766
|
|
20240305,142400,7175156580,13030,13020,13030,13010,611
|
|
20240305,142300,7167201150,13020,13020,13020,13010,476
|
|
20240305,142200,7161005770,13020,13020,13020,13010,603
|
|
20240305,142100,7153155690,13020,13020,13020,13010,1468
|
|
20240305,142000,7134049680,13010,13020,13020,13010,435
|
|
20240305,141900,7128388680,13020,13020,13020,13010,282
|
|
20240305,141800,7124717060,13020,13020,13020,13010,732
|
|
20240305,141700,7115188590,13020,13020,13020,13010,110
|
|
20240305,141600,7113756430,13010,13020,13020,13010,278
|
|
20240305,141500,7110137650,13020,13030,13030,13020,1998
|
|
20240305,141400,7084119960,13030,13030,13030,13030,374
|
|
20240305,141300,7079246740,13030,13030,13030,13030,845
|
|
20240305,141200,7068236390,13030,13020,13030,13020,564
|
|
20240305,141100,7060889620,13030,13030,13040,13020,621
|
|
20240305,141000,7052797720,13040,13030,13040,13030,919
|
|
20240305,140900,7040821080,13040,13040,13040,13020,724
|
|
20240305,140800,7031386490,13040,13040,13040,13030,512
|
|
20240305,140700,7024712440,13040,13030,13040,13030,322
|
|
20240305,140600,7020514670,13040,13040,13040,13030,331
|
|
20240305,140500,7016199920,13040,13030,13040,13030,772
|
|
20240305,140400,7006137400,13040,13030,13040,13030,223
|
|
20240305,140300,7003231660,13030,13030,13030,13020,624
|
|
20240305,140200,6995104480,13030,13020,13030,13010,628
|
|
20240305,140100,6986927220,13020,13020,13020,13010,992
|
|
20240305,140000,6974011650,13020,13010,13020,13010,662
|
|
20240305,135900,6965395080,13020,13020,13030,13010,2887
|
|
20240305,135800,6927804540,13030,13020,13030,13020,288
|
|
20240305,135700,6924052470,13030,13030,13030,13020,742
|
|
20240305,135600,6914388070,13030,13020,13030,13020,600
|
|
20240305,135500,6906573690,13030,13020,13030,13020,455
|
|
20240305,135400,6900646960,13030,13030,13040,13020,1851
|
|
20240305,135300,6876527830,13040,13040,13050,13030,389
|
|
20240305,135200,6871454830,13050,13030,13050,13030,439
|
|
20240305,135100,6865729500,13040,13040,13050,13030,611
|
|
20240305,135000,6857760440,13040,13050,13050,13030,497
|
|
20240305,134900,6851278260,13050,13050,13050,13030,599
|
|
20240305,134800,6843469780,13050,13040,13050,13040,389
|
|
20240305,134700,6838395680,13040,13050,13050,13040,1381
|
|
20240305,134600,6820386610,13050,13050,13050,13040,379
|
|
20240305,134500,6815442140,13050,13050,13050,13040,456
|
|
20240305,134400,6809494480,13050,13050,13050,13050,370
|
|
20240305,134300,6804665980,13050,13050,13050,13040,450
|
|
20240305,134200,6798793500,13040,13050,13050,13040,365
|
|
20240305,134100,6794033170,13040,13040,13050,13040,636
|
|
20240305,134000,6785737900,13040,13040,13040,13030,314
|
|
20240305,133900,6781643390,13040,13040,13040,13030,369
|
|
20240305,133800,6776833150,13040,13040,13040,13030,340
|
|
20240305,133700,6772399600,13040,13040,13040,13040,242
|
|
20240305,133600,6769243920,13040,13030,13040,13020,376
|
|
20240305,133500,6764344530,13030,13030,13030,13030,317
|
|
20240305,133400,6760214020,13030,13040,13040,13020,965
|
|
20240305,133300,6747644690,13030,13050,13060,13030,2396
|
|
20240305,133200,6716386930,13060,13060,13060,13050,2459
|
|
20240305,133100,6684278490,13060,13060,13060,13050,401
|
|
20240305,133000,6679043530,13050,13040,13060,13040,1431
|
|
20240305,132900,6660367900,13050,13040,13050,13040,384
|
|
20240305,132800,6655358530,13040,13040,13040,13040,552
|
|
20240305,132700,6648160450,13050,13040,13050,13040,665
|
|
20240305,132600,6639484950,13040,13040,13040,13040,226
|
|
20240305,132500,6636537910,13040,13030,13040,13030,356
|
|
20240305,132400,6631897990,13030,13050,13050,13030,637
|
|
20240305,132300,6623595120,13050,13050,13060,13000,9520
|
|
20240305,132200,6499632590,13060,13050,13060,13050,1870
|
|
20240305,132100,6475215710,13060,13060,13060,13060,158
|
|
20240305,132000,6473152230,13060,13070,13070,13060,1134
|
|
20240305,131900,6458339320,13070,13060,13070,13050,412
|
|
20240305,131800,6452959300,13060,13060,13060,13060,202
|
|
20240305,131700,6450321180,13060,13060,13060,13050,881
|
|
20240305,131600,6438815950,13060,13070,13070,13060,1311
|
|
20240305,131500,6421690420,13060,13070,13070,13060,2139
|
|
20240305,131400,6393750700,13070,13070,13070,13060,296
|
|
20240305,131300,6389883390,13070,13070,13070,13060,997
|
|
20240305,131200,6376856370,13070,13070,13070,13060,1252
|
|
20240305,131100,6360494300,13070,13070,13070,13060,2553
|
|
20240305,131000,6327128310,13060,13050,13070,13040,10957
|
|
20240305,130900,6184067220,13050,13050,13050,13040,3176
|
|
20240305,130800,6142622540,13050,13040,13050,13040,714
|
|
20240305,130700,6133310900,13040,13050,13050,13030,651
|
|
20240305,130600,6124820880,13050,13050,13050,13030,1032
|
|
20240305,130500,6111364050,13050,13050,13050,13040,355
|
|
20240305,130400,6106732010,13050,13040,13050,13030,1436
|
|
20240305,130300,6088008450,13040,13040,13040,13040,489
|
|
20240305,130200,6081631890,13040,13040,13040,13020,1393
|
|
20240305,130100,6063482170,13040,13040,13040,13030,539
|
|
20240305,130000,6056456430,13040,13040,13040,13030,274
|
|
20240305,125900,6052884230,13040,13040,13040,13030,331
|
|
20240305,125800,6048568040,13040,13040,13040,13030,498
|
|
20240305,125700,6042076550,13040,13040,13040,13040,244
|
|
20240305,125600,6038894790,13040,13040,13040,13030,474
|
|
20240305,125500,6032715870,13040,13040,13040,13030,460
|
|
20240305,125400,6026719370,13040,13040,13040,13030,1083
|
|
20240305,125300,6012605980,13040,13040,13040,13020,344
|
|
20240305,125200,6008122270,13040,13040,13040,13030,927
|
|
20240305,125100,5996041690,13040,13040,13040,13030,379
|
|
20240305,125000,5991100810,13040,13050,13050,13030,222
|
|
20240305,124900,5988206030,13040,13040,13040,13030,1823
|
|
20240305,124800,5964446000,13040,13040,13040,13030,454
|
|
20240305,124700,5958526800,13040,13040,13040,13030,1324
|
|
20240305,124600,5941272690,13040,13040,13040,13030,408
|
|
20240305,124500,5935953910,13040,13040,13040,13030,937
|
|
20240305,124400,5923737440,13040,13030,13040,13030,135
|
|
20240305,124300,5921977690,13040,13040,13040,13030,538
|
|
20240305,124200,5914965250,13040,13030,13040,13020,548
|
|
20240305,124100,5907825920,13030,13040,13040,13020,645
|
|
20240305,124000,5899420400,13030,13040,13040,13030,671
|
|
20240305,123900,5890675900,13040,13040,13040,13030,512
|
|
20240305,123800,5884000420,13040,13040,13040,13030,1138
|
|
20240305,123700,5869167420,13040,13040,13040,13030,403
|
|
20240305,123600,5863914090,13040,13040,13040,13030,351
|
|
20240305,123500,5859337580,13040,13040,13040,13030,167
|
|
20240305,123400,5857159950,13040,13040,13050,13030,890
|
|
20240305,123300,5845554790,13050,13050,13050,13050,215
|
|
20240305,123200,5842749040,13050,13040,13050,13030,416
|
|
20240305,123100,5837323820,13040,13050,13050,13040,334
|
|
20240305,123000,5832967850,13050,13050,13050,13040,1243
|
|
20240305,122900,5816757410,13050,13040,13050,13030,875
|
|
20240305,122800,5805344940,13040,13040,13050,13030,828
|
|
20240305,122700,5794549070,13050,13050,13050,13040,484
|
|
20240305,122600,5788235510,13050,13040,13050,13040,633
|
|
20240305,122500,5779976900,13050,13050,13050,13040,796
|
|
20240305,122400,5769591150,13050,13050,13050,13040,373
|
|
20240305,122300,5764724260,13050,13050,13050,13040,882
|
|
20240305,122200,5753220750,13050,13050,13050,13040,580
|
|
20240305,122100,5745656000,13050,13050,13050,13040,1830
|
|
20240305,122000,5721789220,13050,13050,13050,13040,1475
|
|
20240305,121900,5702544010,13050,13050,13050,13040,483
|
|
20240305,121800,5696242100,13050,13050,13050,13040,346
|
|
20240305,121700,5691726900,13050,13050,13050,13040,448
|
|
20240305,121600,5685882820,13050,13050,13050,13040,443
|
|
20240305,121500,5680101830,13050,13040,13050,13040,814
|
|
20240305,121400,5669482270,13050,13050,13050,13040,1063
|
|
20240305,121300,5655613620,13050,13050,13050,13040,588
|
|
20240305,121200,5647943620,13050,13050,13050,13040,198
|
|
20240305,121100,5645359780,13050,13050,13050,13040,844
|
|
20240305,121000,5634349070,13050,13050,13050,13040,169
|
|
20240305,120900,5632143670,13050,13050,13050,13040,197
|
|
20240305,120800,5629572880,13050,13050,13050,13040,981
|
|
20240305,120700,5616772340,13050,13050,13050,13040,563
|
|
20240305,120600,5609425250,13050,13050,13050,13040,249
|
|
20240305,120500,5606176450,13050,13050,13050,13040,865
|
|
20240305,120400,5594889700,13050,13050,13050,13040,718
|
|
20240305,120300,5585519870,13050,13040,13050,13040,670
|
|
20240305,120200,5576781380,13040,13040,13040,13030,492
|
|
20240305,120100,5570367210,13040,13040,13040,13030,331
|
|
20240305,120000,5566051520,13040,13050,13050,13040,1574
|
|
20240305,115900,5545525700,13050,13050,13050,13040,804
|
|
20240305,115800,5535037300,13050,13040,13050,13040,228
|
|
20240305,115700,5532062040,13050,13040,13050,13040,1365
|
|
20240305,115600,5514248870,13050,13050,13050,13040,571
|
|
20240305,115500,5506800080,13040,13040,13050,13040,289
|
|
20240305,115400,5503029520,13050,13050,13050,13030,752
|
|
20240305,115300,5493223630,13050,13040,13050,13030,894
|
|
20240305,115200,5481563850,13040,13040,13050,13030,875
|
|
20240305,115100,5470152470,13040,13040,13040,13020,238
|
|
20240305,115000,5467050380,13040,13040,13050,13030,592
|
|
20240305,114900,5459331980,13040,13030,13040,13030,802
|
|
20240305,114800,5448878490,13030,13040,13040,13020,387
|
|
20240305,114700,5443835050,13040,13050,13050,13020,947
|
|
20240305,114600,5431487710,13050,13050,13050,13040,284
|
|
20240305,114500,5427782180,13050,13040,13050,13030,199
|
|
20240305,114400,5425186890,13040,13050,13050,13030,1301
|
|
20240305,114300,5408210920,13050,13050,13050,13010,1614
|
|
20240305,114200,5387170460,13050,13050,13050,13040,302
|
|
20240305,114100,5383230990,13050,13040,13050,13040,2896
|
|
20240305,114000,5345465240,13040,13030,13040,13030,651
|
|
20240305,113900,5336978590,13040,13040,13040,13020,345
|
|
20240305,113800,5332482060,13040,13040,13040,13030,838
|
|
20240305,113700,5321561190,13040,13040,13040,13030,384
|
|
20240305,113600,5316555130,13040,13040,13040,13030,301
|
|
20240305,113500,5312630130,13040,13040,13040,13020,1012
|
|
20240305,113400,5299444190,13040,13040,13040,13030,351
|
|
20240305,113300,5294867570,13040,13030,13040,13030,1156
|
|
20240305,113200,5279795750,13030,13030,13030,13020,397
|
|
20240305,113100,5274624660,13030,13020,13030,13020,708
|
|
20240305,113000,5265403860,13030,13020,13030,13010,460
|
|
20240305,112900,5259412760,13030,13030,13030,13020,243
|
|
20240305,112800,5256246480,13020,13040,13040,13020,4176
|
|
20240305,112700,5201869700,13040,13030,13040,13020,1305
|
|
20240305,112600,5184865510,13030,13030,13040,13020,880
|
|
20240305,112500,5173398920,13040,13040,13040,13040,327
|
|
20240305,112400,5169134840,13040,13040,13040,13020,1736
|
|
20240305,112300,5146516530,13050,13040,13050,13030,633
|
|
20240305,112200,5138261740,13040,13040,13040,13030,190
|
|
20240305,112100,5135784250,13020,13030,13040,13020,1136
|
|
20240305,112000,5120984100,13030,13040,13040,13020,479
|
|
20240305,111900,5114741420,13040,13030,13040,13020,1111
|
|
20240305,111800,5100262420,13030,13030,13040,13010,3446
|
|
20240305,111700,5055409530,13030,13040,13040,13020,996
|
|
20240305,111600,5042429980,13040,13030,13040,13030,676
|
|
20240305,111500,5033620000,13030,13070,13070,13020,4012
|
|
20240305,111400,4981281850,13080,13080,13080,13060,1784
|
|
20240305,111300,4957967590,13080,13080,13090,13070,1503
|
|
20240305,111200,4938305090,13080,13070,13090,13060,5787
|
|
20240305,111100,4862628660,13070,13070,13080,13060,304
|
|
20240305,111000,4858655560,13070,13070,13080,13060,3621
|
|
20240305,110900,4811337300,13070,13060,13070,13050,2372
|
|
20240305,110800,4780350240,13070,13070,13070,13060,1143
|
|
20240305,110700,4765417260,13070,13060,13080,13060,6483
|
|
20240305,110600,4680693980,13060,13060,13070,13050,6284
|
|
20240305,110500,4598616610,13060,13050,13060,13040,3047
|
|
20240305,110400,4558851820,13040,13060,13060,13040,3090
|
|
20240305,110300,4518525580,13060,13050,13060,13040,4162
|
|
20240305,110200,4464206890,13050,13040,13050,13040,1427
|
|
20240305,110100,4445597890,13040,13050,13050,13030,993
|
|
20240305,110000,4432644890,13050,13050,13050,13040,2844
|
|
20240305,105900,4395542720,13050,13060,13060,13040,555
|
|
20240305,105800,4388299230,13050,13060,13070,13050,3836
|
|
20240305,105700,4338222850,13060,13060,13070,13050,4372
|
|
20240305,105600,4281125090,13060,13060,13070,13050,2878
|
|
20240305,105500,4243528850,13060,12990,13070,12990,51934
|
|
20240305,105400,3567160270,13000,12990,13000,12980,7259
|
|
20240305,105300,3472867850,12990,12990,12990,12980,333
|
|
20240305,105200,3468542610,12990,12980,12990,12970,348
|
|
20240305,105100,3464024810,12980,12990,12990,12980,1240
|
|
20240305,105000,3447925030,12990,12980,12990,12980,776
|
|
20240305,104900,3437852260,12980,12990,12990,12970,1571
|
|
20240305,104800,3417460550,12990,13000,13000,12990,995
|
|
20240305,104700,3404534830,13000,13000,13000,12990,6286
|
|
20240305,104600,3322824170,13000,13000,13000,12990,913
|
|
20240305,104500,3310962020,12990,13000,13000,12990,771
|
|
20240305,104400,3300942360,13000,12990,13000,12990,1560
|
|
20240305,104300,3280677070,12990,12980,12990,12980,832
|
|
20240305,104200,3269876710,12980,12990,12990,12970,786
|
|
20240305,104100,3259676090,12990,12990,12990,12980,720
|
|
20240305,104000,3250323950,12990,12990,12990,12980,289
|
|
20240305,103900,3246572160,12980,13000,13000,12980,1574
|
|
20240305,103800,3226125270,13000,13000,13000,12990,729
|
|
20240305,103700,3216650770,13000,13010,13010,12990,949
|
|
20240305,103600,3204313490,13000,13000,13010,12990,3185
|
|
20240305,103500,3162912630,13000,13040,13040,13000,13978
|
|
20240305,103400,2981020450,13030,13030,13040,13030,2511
|
|
20240305,103300,2948297630,13030,13000,13030,13000,3058
|
|
20240305,103200,2908493920,13010,13020,13020,13000,2189
|
|
20240305,103100,2880024220,13020,13020,13040,13020,5957
|
|
20240305,103000,2802409240,13020,12960,13030,12960,35485
|
|
20240305,102900,2341280900,12960,12930,12960,12910,16073
|
|
20240305,102800,2133220030,12930,12920,12930,12910,830
|
|
20240305,102700,2122500020,12930,12930,12930,12920,202
|
|
20240305,102600,2119888550,12930,12930,12930,12930,436
|
|
20240305,102500,2114251070,12930,12920,12930,12920,617
|
|
20240305,102400,2106278400,12930,12940,12940,12920,814
|
|
20240305,102300,2095758520,12930,12940,12950,12920,1596
|
|
20240305,102200,2075109110,12940,12940,12950,12930,674
|
|
20240305,102100,2066389480,12950,12950,12950,12940,1573
|
|
20240305,102000,2046031370,12950,12940,12950,12930,2323
|
|
20240305,101900,2015975720,12940,12940,12940,12930,782
|
|
20240305,101800,2005861710,12940,12950,12950,12930,2139
|
|
20240305,101700,1978182290,12940,12950,12960,12940,1485
|
|
20240305,101600,1958954150,12960,12940,12960,12940,2693
|
|
20240305,101500,1924083960,12950,12920,12950,12920,5831
|
|
20240305,101400,1848667900,12920,12920,12930,12920,788
|
|
20240305,101300,1838486920,12920,12910,12920,12900,956
|
|
20240305,101200,1826145080,12910,12910,12920,12900,1311
|
|
20240305,101100,1809214980,12910,12910,12910,12900,875
|
|
20240305,101000,1797918910,12900,12880,12910,12870,7700
|
|
20240305,100900,1698647640,12880,12880,12880,12870,125
|
|
20240305,100800,1697037650,12870,12880,12880,12870,215
|
|
20240305,100700,1694269710,12880,12870,12880,12870,426
|
|
20240305,100600,1688785440,12870,12880,12880,12870,157
|
|
20240305,100500,1686764840,12880,12870,12880,12870,480
|
|
20240305,100400,1680586490,12870,12880,12880,12870,515
|
|
20240305,100300,1673958180,12880,12880,12880,12870,3646
|
|
20240305,100200,1627031010,12880,12890,12890,12880,280
|
|
20240305,100100,1623423560,12880,12880,12890,12880,138
|
|
20240305,100000,1621645770,12880,12890,12890,12880,67
|
|
20240305,095900,1620782540,12890,12890,12890,12890,156
|
|
20240305,095800,1618771700,12900,12900,12900,12890,199
|
|
20240305,095700,1616204620,12900,12900,12900,12900,128
|
|
20240305,095600,1614553420,12890,12890,12890,12880,124
|
|
20240305,095500,1612955100,12890,12900,12900,12890,2053
|
|
20240305,095400,1586485410,12900,12890,12900,12890,791
|
|
20240305,095300,1576289310,12890,12890,12890,12880,145
|
|
20240305,095200,1574420590,12900,12860,12900,12860,1595
|
|
20240305,095100,1553879090,12860,12860,12870,12860,97
|
|
20240305,095000,1552630920,12860,12850,12860,12850,1013
|
|
20240305,094900,1539610640,12850,12850,12850,12850,238
|
|
20240305,094800,1536552340,12850,12860,12860,12840,990
|
|
20240305,094700,1523834540,12850,12870,12870,12850,633
|
|
20240305,094600,1515699170,12870,12860,12870,12860,1151
|
|
20240305,094500,1500896770,12870,12870,12870,12870,862
|
|
20240305,094400,1489802830,12880,12880,12880,12880,100
|
|
20240305,094300,1488514830,12880,12900,12900,12880,1024
|
|
20240305,094200,1475315610,12890,12890,12890,12890,27
|
|
20240305,094100,1474967580,12880,12880,12890,12880,398
|
|
20240305,094000,1469838440,12880,12870,12890,12860,2992
|
|
20240305,093900,1431322750,12870,12860,12870,12860,558
|
|
20240305,093800,1424145860,12850,12860,12860,12850,1752
|
|
20240305,093700,1401615540,12860,12870,12870,12860,1286
|
|
20240305,093600,1385076830,12870,12870,12870,12870,15
|
|
20240305,093500,1384883780,12870,12880,12880,12870,1265
|
|
20240305,093400,1368603220,12880,12860,12880,12850,1643
|
|
20240305,093300,1347472480,12860,12880,12880,12860,2588
|
|
20240305,093200,1314181970,12890,12860,12890,12860,977
|
|
20240305,093100,1301602590,12870,12870,12870,12860,1515
|
|
20240305,093000,1282104740,12860,12870,12870,12860,2035
|
|
20240305,092900,1255921360,12870,12870,12870,12860,1968
|
|
20240305,092800,1230611910,12870,12880,12880,12870,2033
|
|
20240305,092700,1204446930,12880,12890,12900,12880,569
|
|
20240305,092600,1197112580,12890,12910,12910,12890,4890
|
|
20240305,092500,1134034580,12910,12910,12910,12910,225
|
|
20240305,092400,1131129830,12910,12920,12920,12910,1642
|
|
20240305,092300,1109925200,12910,12900,12910,12900,1195
|
|
20240305,092200,1094500050,12910,12910,12910,12910,341
|
|
20240305,092100,1090097740,12910,12910,12910,12900,951
|
|
20240305,092000,1077827230,12920,12920,12930,12920,445
|
|
20240305,091900,1072077820,12910,12890,12910,12890,440
|
|
20240305,091800,1066403490,12890,12880,12890,12880,1386
|
|
20240305,091700,1048547620,12890,12900,12900,12890,1440
|
|
20240305,091600,1029985640,12890,12900,12900,12890,2731
|
|
20240305,091500,994782740,12910,12910,12910,12900,112
|
|
20240305,091400,993336830,12900,12920,12920,12900,1100
|
|
20240305,091300,979145130,12910,12920,12940,12910,1182
|
|
20240305,091200,963873310,12920,12950,12950,12910,1231
|
|
20240305,091100,947957860,12950,12970,12970,12950,4338
|
|
20240305,091000,891717180,12970,12980,12980,12950,1221
|
|
20240305,090900,875888710,12950,12950,13000,12920,12136
|
|
20240305,090800,718457670,12940,12960,12960,12930,2354
|
|
20240305,090700,687991940,12960,12900,12970,12900,4207
|
|
20240305,090600,633570950,12920,12970,12980,12900,2065
|
|
20240305,090500,606850370,12970,12980,13000,12960,13714
|
|
20240305,090400,428789520,12980,12860,12990,12860,18085
|
|
20240305,090300,195073770,12860,12860,12870,12840,2940
|
|
20240305,090200,157261920,12870,12800,12870,12800,4837
|
|
20240305,090100,95142360,12810,12790,12810,12780,1305
|
|
20240305,090000,78458750,12800,12830,12840,12780,6119
|