660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,195700,4797681070,14330,14330,14330,14330,1727
|
|
20240304,195600,4797681070,14330,14330,14330,14330,0
|
|
20240304,195500,4797681070,14330,14330,14330,14330,0
|
|
20240304,195400,4797681070,14330,14330,14330,14330,0
|
|
20240304,195300,4797681070,14330,14330,14330,14330,0
|
|
20240304,195200,4797681070,14330,14330,14330,14330,0
|
|
20240304,195100,4797681070,14330,14330,14330,14330,0
|
|
20240304,195000,4797681070,14330,14330,14330,14330,0
|
|
20240304,194900,4797681070,14330,14330,14330,14330,0
|
|
20240304,194800,4797681070,14330,14330,14330,14330,0
|
|
20240304,194700,4797681070,14330,14330,14330,14330,0
|
|
20240304,194600,4797681070,14330,14330,14330,14330,0
|
|
20240304,194500,4797681070,14330,14330,14330,14330,0
|
|
20240304,194400,4797681070,14330,14330,14330,14330,0
|
|
20240304,194300,4797681070,14330,14330,14330,14330,0
|
|
20240304,194200,4797681070,14330,14330,14330,14330,0
|
|
20240304,194100,4797681070,14330,14330,14330,14330,0
|
|
20240304,194000,4797681070,14330,14330,14330,14330,0
|
|
20240304,193900,4797681070,14330,14330,14330,14330,0
|
|
20240304,193800,4797681070,14330,14330,14330,14330,0
|
|
20240304,193700,4797681070,14330,14330,14330,14330,0
|
|
20240304,193600,4797681070,14330,14330,14330,14330,0
|
|
20240304,193500,4797681070,14330,14330,14330,14330,0
|
|
20240304,193400,4797681070,14330,14330,14330,14330,0
|
|
20240304,193300,4797681070,14330,14330,14330,14330,0
|
|
20240304,193200,4797681070,14330,14330,14330,14330,0
|
|
20240304,193100,4797681070,14330,14330,14330,14330,0
|
|
20240304,193000,4797681070,14330,14330,14330,14330,0
|
|
20240304,192900,4797681070,14330,14330,14330,14330,0
|
|
20240304,192800,4797681070,14330,14330,14330,14330,0
|
|
20240304,192700,4797681070,14330,14330,14330,14330,1727
|
|
20240304,192600,4797681070,14330,14330,14330,14330,0
|
|
20240304,192500,4797681070,14330,14330,14330,14330,0
|
|
20240304,192400,4797681070,14330,14330,14330,14330,0
|
|
20240304,192300,4797681070,14330,14330,14330,14330,0
|
|
20240304,192200,4797681070,14330,14330,14330,14330,0
|
|
20240304,192100,4797681070,14330,14330,14330,14330,0
|
|
20240304,192000,4797681070,14330,14330,14330,14330,0
|
|
20240304,191900,4797681070,14330,14330,14330,14330,0
|
|
20240304,191800,4797681070,14330,14330,14330,14330,0
|
|
20240304,191700,4797681070,14330,14330,14330,14330,0
|
|
20240304,191600,4797681070,14330,14330,14330,14330,0
|
|
20240304,191500,4797681070,14330,14330,14330,14330,0
|
|
20240304,191400,4797681070,14330,14330,14330,14330,0
|
|
20240304,191300,4797681070,14330,14330,14330,14330,0
|
|
20240304,191200,4797681070,14330,14330,14330,14330,0
|
|
20240304,191100,4797681070,14330,14330,14330,14330,0
|
|
20240304,191000,4797681070,14330,14330,14330,14330,0
|
|
20240304,190900,4797681070,14330,14330,14330,14330,0
|
|
20240304,190800,4797681070,14330,14330,14330,14330,0
|
|
20240304,190700,4797681070,14330,14330,14330,14330,0
|
|
20240304,190600,4797681070,14330,14330,14330,14330,0
|
|
20240304,190500,4797681070,14330,14330,14330,14330,0
|
|
20240304,190400,4797681070,14330,14330,14330,14330,0
|
|
20240304,190300,4797681070,14330,14330,14330,14330,0
|
|
20240304,190200,4797681070,14330,14330,14330,14330,0
|
|
20240304,190100,4797681070,14330,14330,14330,14330,0
|
|
20240304,190000,4797681070,14330,14330,14330,14330,0
|
|
20240304,185900,4797681070,14330,14330,14330,14330,0
|
|
20240304,185800,4797681070,14330,14330,14330,14330,0
|
|
20240304,185700,4797681070,14330,14330,14330,14330,1727
|
|
20240304,185600,4797681070,14330,14330,14330,14330,0
|
|
20240304,185500,4797681070,14330,14330,14330,14330,0
|
|
20240304,185400,4797681070,14330,14330,14330,14330,0
|
|
20240304,185300,4797681070,14330,14330,14330,14330,0
|
|
20240304,185200,4797681070,14330,14330,14330,14330,0
|
|
20240304,185100,4797681070,14330,14330,14330,14330,0
|
|
20240304,185000,4797681070,14330,14330,14330,14330,0
|
|
20240304,184900,4797681070,14330,14330,14330,14330,0
|
|
20240304,184800,4797681070,14330,14330,14330,14330,0
|
|
20240304,184700,4797681070,14330,14330,14330,14330,0
|
|
20240304,184600,4797681070,14330,14330,14330,14330,0
|
|
20240304,184500,4797681070,14330,14330,14330,14330,0
|
|
20240304,184400,4797681070,14330,14330,14330,14330,0
|
|
20240304,184300,4797681070,14330,14330,14330,14330,0
|
|
20240304,184200,4797681070,14330,14330,14330,14330,0
|
|
20240304,184100,4797681070,14330,14330,14330,14330,0
|
|
20240304,184000,4797681070,14330,14330,14330,14330,0
|
|
20240304,183900,4797681070,14330,14330,14330,14330,0
|
|
20240304,183800,4797681070,14330,14330,14330,14330,0
|
|
20240304,183700,4797681070,14330,14330,14330,14330,0
|
|
20240304,183600,4797681070,14330,14330,14330,14330,0
|
|
20240304,183500,4797681070,14330,14330,14330,14330,0
|
|
20240304,183400,4797681070,14330,14330,14330,14330,0
|
|
20240304,183300,4797681070,14330,14330,14330,14330,0
|
|
20240304,183200,4797681070,14330,14330,14330,14330,0
|
|
20240304,183100,4797681070,14330,14330,14330,14330,0
|
|
20240304,183000,4797681070,14330,14330,14330,14330,0
|
|
20240304,182900,4797681070,14330,14330,14330,14330,0
|
|
20240304,182800,4797681070,14330,14330,14330,14330,0
|
|
20240304,182700,4797681070,14330,14330,14330,14330,1727
|
|
20240304,182600,4797681070,14330,14330,14330,14330,0
|
|
20240304,182500,4797681070,14330,14330,14330,14330,0
|
|
20240304,182400,4797681070,14330,14330,14330,14330,0
|
|
20240304,182300,4797681070,14330,14330,14330,14330,0
|
|
20240304,182200,4797681070,14330,14330,14330,14330,0
|
|
20240304,182100,4797681070,14330,14330,14330,14330,0
|
|
20240304,182000,4797681070,14330,14330,14330,14330,0
|
|
20240304,181900,4797681070,14330,14330,14330,14330,0
|
|
20240304,181800,4797681070,14330,14330,14330,14330,0
|
|
20240304,181700,4797681070,14330,14330,14330,14330,0
|
|
20240304,181600,4797681070,14330,14330,14330,14330,0
|
|
20240304,181500,4797681070,14330,14330,14330,14330,0
|
|
20240304,181400,4797681070,14330,14330,14330,14330,0
|
|
20240304,181300,4797681070,14330,14330,14330,14330,0
|
|
20240304,181200,4797681070,14330,14330,14330,14330,0
|
|
20240304,181100,4797681070,14330,14330,14330,14330,0
|
|
20240304,181000,4797681070,14330,14330,14330,14330,0
|
|
20240304,180900,4797681070,14330,14330,14330,14330,0
|
|
20240304,180800,4797681070,14330,14330,14330,14330,0
|
|
20240304,180700,4797681070,14330,14330,14330,14330,0
|
|
20240304,180600,4797681070,14330,14330,14330,14330,0
|
|
20240304,180500,4797681070,14330,14330,14330,14330,0
|
|
20240304,180400,4797681070,14330,14330,14330,14330,0
|
|
20240304,180300,4797681070,14330,14330,14330,14330,0
|
|
20240304,180200,4797681070,14330,14330,14330,14330,0
|
|
20240304,180100,4797681070,14330,14330,14330,14330,0
|
|
20240304,180000,4797681070,14330,14330,14330,14330,0
|
|
20240304,175900,4797681070,14330,14330,14330,14330,0
|
|
20240304,175800,4797681070,14330,14330,14330,14330,0
|
|
20240304,175700,4797681070,14330,14330,14330,14330,1727
|
|
20240304,175600,4797681070,14330,14330,14330,14330,0
|
|
20240304,175500,4797681070,14330,14330,14330,14330,0
|
|
20240304,175400,4797681070,14330,14330,14330,14330,0
|
|
20240304,175300,4797681070,14330,14330,14330,14330,0
|
|
20240304,175200,4797681070,14330,14330,14330,14330,0
|
|
20240304,175100,4797681070,14330,14330,14330,14330,0
|
|
20240304,175000,4797681070,14330,14330,14330,14330,0
|
|
20240304,174900,4797681070,14330,14330,14330,14330,0
|
|
20240304,174800,4797681070,14330,14330,14330,14330,0
|
|
20240304,174700,4797681070,14330,14330,14330,14330,0
|
|
20240304,174600,4797681070,14330,14330,14330,14330,0
|
|
20240304,174500,4797681070,14330,14330,14330,14330,0
|
|
20240304,174400,4797681070,14330,14330,14330,14330,0
|
|
20240304,174300,4797681070,14330,14330,14330,14330,0
|
|
20240304,174200,4797681070,14330,14330,14330,14330,0
|
|
20240304,174100,4797681070,14330,14330,14330,14330,0
|
|
20240304,174000,4797681070,14330,14330,14330,14330,0
|
|
20240304,173900,4797681070,14330,14330,14330,14330,0
|
|
20240304,173800,4797681070,14330,14330,14330,14330,0
|
|
20240304,173700,4797681070,14330,14330,14330,14330,0
|
|
20240304,173600,4797681070,14330,14330,14330,14330,0
|
|
20240304,173500,4797681070,14330,14330,14330,14330,0
|
|
20240304,173400,4797681070,14330,14330,14330,14330,0
|
|
20240304,173300,4797681070,14330,14330,14330,14330,0
|
|
20240304,173200,4797681070,14330,14330,14330,14330,0
|
|
20240304,173100,4797681070,14330,14330,14330,14330,0
|
|
20240304,173000,4797681070,14330,14330,14330,14330,0
|
|
20240304,172900,4797681070,14330,14330,14330,14330,0
|
|
20240304,172800,4797681070,14330,14330,14330,14330,0
|
|
20240304,172700,4797681070,14330,14330,14330,14330,1727
|
|
20240304,172600,4797681070,14330,14330,14330,14330,0
|
|
20240304,172500,4797681070,14330,14330,14330,14330,0
|
|
20240304,172400,4797681070,14330,14330,14330,14330,0
|
|
20240304,172300,4797681070,14330,14330,14330,14330,0
|
|
20240304,172200,4797681070,14330,14330,14330,14330,0
|
|
20240304,172100,4797681070,14330,14330,14330,14330,0
|
|
20240304,172000,4797681070,14330,14330,14330,14330,0
|
|
20240304,171900,4797681070,14330,14330,14330,14330,0
|
|
20240304,171800,4797681070,14330,14330,14330,14330,0
|
|
20240304,171700,4797681070,14330,14330,14330,14330,0
|
|
20240304,171600,4797681070,14330,14330,14330,14330,0
|
|
20240304,171500,4797681070,14330,14330,14330,14330,0
|
|
20240304,171400,4797681070,14330,14330,14330,14330,0
|
|
20240304,171300,4797681070,14330,14330,14330,14330,0
|
|
20240304,171200,4797681070,14330,14330,14330,14330,0
|
|
20240304,171100,4797681070,14330,14330,14330,14330,0
|
|
20240304,171000,4797681070,14330,14330,14330,14330,0
|
|
20240304,170900,4797681070,14330,14330,14330,14330,0
|
|
20240304,170800,4797681070,14330,14330,14330,14330,0
|
|
20240304,170700,4797681070,14330,14330,14330,14330,0
|
|
20240304,170600,4797681070,14330,14330,14330,14330,0
|
|
20240304,170500,4797681070,14330,14330,14330,14330,0
|
|
20240304,170400,4797681070,14330,14330,14330,14330,0
|
|
20240304,170300,4797681070,14330,14330,14330,14330,0
|
|
20240304,170200,4797681070,14330,14330,14330,14330,0
|
|
20240304,170100,4797681070,14330,14330,14330,14330,0
|
|
20240304,170000,4797681070,14330,14330,14330,14330,0
|
|
20240304,165900,4797681070,14330,14330,14330,14330,0
|
|
20240304,165800,4797681070,14330,14330,14330,14330,0
|
|
20240304,165700,4797681070,14330,14330,14330,14330,1727
|
|
20240304,165600,4797681070,14330,14330,14330,14330,0
|
|
20240304,165500,4797681070,14330,14330,14330,14330,0
|
|
20240304,165400,4797681070,14330,14330,14330,14330,0
|
|
20240304,165300,4797681070,14330,14330,14330,14330,0
|
|
20240304,165200,4797681070,14330,14330,14330,14330,0
|
|
20240304,165100,4797681070,14330,14330,14330,14330,0
|
|
20240304,165000,4797681070,14330,14330,14330,14330,0
|
|
20240304,164900,4797681070,14330,14330,14330,14330,0
|
|
20240304,164800,4797681070,14330,14330,14330,14330,0
|
|
20240304,164700,4797681070,14330,14330,14330,14330,0
|
|
20240304,164600,4797681070,14330,14330,14330,14330,0
|
|
20240304,164500,4797681070,14330,14330,14330,14330,0
|
|
20240304,164400,4797681070,14330,14330,14330,14330,0
|
|
20240304,164300,4797681070,14330,14330,14330,14330,0
|
|
20240304,164200,4797681070,14330,14330,14330,14330,0
|
|
20240304,164100,4797681070,14330,14330,14330,14330,0
|
|
20240304,164000,4797681070,14330,14330,14330,14330,0
|
|
20240304,163900,4797681070,14330,14330,14330,14330,0
|
|
20240304,163800,4797681070,14330,14330,14330,14330,0
|
|
20240304,163700,4797681070,14330,14330,14330,14330,0
|
|
20240304,163600,4797681070,14330,14330,14330,14330,0
|
|
20240304,163500,4797681070,14330,14330,14330,14330,0
|
|
20240304,163400,4797681070,14330,14330,14330,14330,0
|
|
20240304,163300,4797681070,14330,14330,14330,14330,0
|
|
20240304,163200,4797681070,14330,14330,14330,14330,0
|
|
20240304,163100,4797681070,14330,14330,14330,14330,0
|
|
20240304,163000,4797681070,14330,14330,14330,14330,0
|
|
20240304,162900,4797681070,14330,14330,14330,14330,0
|
|
20240304,162800,4797681070,14330,14330,14330,14330,0
|
|
20240304,162700,4797681070,14330,14330,14330,14330,1727
|
|
20240304,162600,4797681070,14330,14330,14330,14330,0
|
|
20240304,162500,4797681070,14330,14330,14330,14330,0
|
|
20240304,162400,4797681070,14330,14330,14330,14330,0
|
|
20240304,162300,4797681070,14330,14330,14330,14330,0
|
|
20240304,162200,4797681070,14330,14330,14330,14330,0
|
|
20240304,162100,4797681070,14330,14330,14330,14330,0
|
|
20240304,162000,4797681070,14330,14330,14330,14330,0
|
|
20240304,161900,4797681070,14330,14330,14330,14330,0
|
|
20240304,161800,4797681070,14330,14330,14330,14330,0
|
|
20240304,161700,4797681070,14330,14330,14330,14330,0
|
|
20240304,161600,4797681070,14330,14330,14330,14330,0
|
|
20240304,161500,4797681070,14330,14330,14330,14330,0
|
|
20240304,161400,4797681070,14330,14330,14330,14330,0
|
|
20240304,161300,4797681070,14330,14330,14330,14330,0
|
|
20240304,161200,4797681070,14330,14330,14330,14330,0
|
|
20240304,161100,4797681070,14330,14330,14330,14330,0
|
|
20240304,161000,4797681070,14330,14330,14330,14330,0
|
|
20240304,160900,4797681070,14330,14330,14330,14330,0
|
|
20240304,160800,4797681070,14330,14330,14330,14330,0
|
|
20240304,160700,4797681070,14330,14330,14330,14330,0
|
|
20240304,160600,4797681070,14330,14330,14330,14330,0
|
|
20240304,160500,4797681070,14330,14330,14330,14330,0
|
|
20240304,160400,4797681070,14330,14330,14330,14330,0
|
|
20240304,160300,4797681070,14330,14330,14330,14330,0
|
|
20240304,160200,4797681070,14330,14330,14330,14330,0
|
|
20240304,160100,4797681070,14330,14330,14330,14330,0
|
|
20240304,160000,4797681070,14330,14330,14330,14330,0
|
|
20240304,155900,4797681070,14330,14330,14330,14330,0
|
|
20240304,155800,4797681070,14330,14330,14330,14330,0
|
|
20240304,155700,4797681070,14330,14330,14330,14330,1727
|
|
20240304,155600,4797681070,14330,14330,14330,14330,0
|
|
20240304,155500,4797681070,14330,14330,14330,14330,0
|
|
20240304,155400,4797681070,14330,14330,14330,14330,0
|
|
20240304,155300,4797681070,14330,14330,14330,14330,0
|
|
20240304,155200,4797681070,14330,14330,14330,14330,0
|
|
20240304,155100,4797681070,14330,14330,14330,14330,0
|
|
20240304,155000,4797681070,14330,14330,14330,14330,0
|
|
20240304,154900,4797681070,14330,14330,14330,14330,0
|
|
20240304,154800,4797681070,14330,14330,14330,14330,0
|
|
20240304,154700,4797681070,14330,14330,14330,14330,0
|
|
20240304,154600,4797681070,14330,14330,14330,14330,0
|
|
20240304,154500,4797681070,14330,14330,14330,14330,0
|
|
20240304,154400,4797681070,14330,14330,14330,14330,0
|
|
20240304,154300,4797681070,14330,14330,14330,14330,0
|
|
20240304,154200,4797681070,14330,14330,14330,14330,0
|
|
20240304,154100,4797681070,14330,14330,14330,14330,0
|
|
20240304,154000,4797681070,14330,14330,14330,14330,0
|
|
20240304,153900,4797681070,14330,14330,14330,14330,0
|
|
20240304,153800,4797681070,14330,14330,14330,14330,0
|
|
20240304,153700,4797681070,14330,14330,14330,14330,0
|
|
20240304,153600,4797681070,14330,14330,14330,14330,0
|
|
20240304,153500,4797681070,14330,14330,14330,14330,0
|
|
20240304,153400,4797681070,14330,14330,14330,14330,0
|
|
20240304,153300,4797681070,14330,14330,14330,14330,0
|
|
20240304,153200,4797681070,14330,14330,14330,14330,0
|
|
20240304,153100,4797681070,14330,14330,14330,14330,0
|
|
20240304,153000,4797681070,14330,14330,14330,14330,1727
|
|
20240304,152900,4772933160,14330,14330,14330,14330,0
|
|
20240304,152800,4772933160,14330,14330,14330,14330,0
|
|
20240304,152700,4772933160,14330,14330,14330,14330,0
|
|
20240304,152600,4772933160,14330,14330,14330,14330,0
|
|
20240304,152500,4772933160,14330,14330,14330,14330,0
|
|
20240304,152400,4772933160,14330,14330,14330,14330,0
|
|
20240304,152300,4772933160,14330,14330,14330,14330,0
|
|
20240304,152200,4772933160,14330,14330,14330,14330,0
|
|
20240304,152100,4772933160,14330,14330,14330,14330,0
|
|
20240304,152000,4772933160,14330,14330,14330,14330,0
|
|
20240304,151900,4772933160,14330,14340,14350,14320,994
|
|
20240304,151800,4758688070,14340,14340,14350,14340,288
|
|
20240304,151700,4754557140,14330,14330,14360,14320,33
|
|
20240304,151600,4754083730,14320,14330,14330,14320,47
|
|
20240304,151500,4753410280,14330,14350,14350,14330,650
|
|
20240304,151400,4744090670,14350,14380,14380,14350,116
|
|
20240304,151300,4742424620,14360,14350,14380,14350,241
|
|
20240304,151200,4738965870,14380,14380,14380,14380,15
|
|
20240304,151100,4738750170,14380,14430,14430,14380,21
|
|
20240304,151000,4738448090,14390,14380,14390,14380,38
|
|
20240304,150900,4737901600,14340,14370,14380,14340,1065
|
|
20240304,150800,4722597470,14340,14370,14370,14340,88
|
|
20240304,150700,4721333990,14370,14370,14370,14370,17
|
|
20240304,150600,4721089700,14350,14340,14370,14340,81
|
|
20240304,150500,4719926980,14340,14340,14340,14340,0
|
|
20240304,150400,4719926980,14340,14370,14370,14340,12
|
|
20240304,150300,4719754810,14370,14370,14370,14370,16
|
|
20240304,150200,4719524890,14370,14370,14370,14370,41
|
|
20240304,150100,4718935720,14350,14350,14350,14350,204
|
|
20240304,150000,4716008320,14370,14340,14370,14330,256
|
|
20240304,145900,4712337370,14350,14360,14360,14350,1244
|
|
20240304,145800,4694481060,14360,14370,14370,14360,354
|
|
20240304,145700,4689396090,14380,14370,14380,14360,684
|
|
20240304,145600,4679567680,14380,14380,14380,14380,145
|
|
20240304,145500,4677482580,14380,14380,14380,14380,211
|
|
20240304,145400,4674448400,14380,14390,14390,14380,219
|
|
20240304,145300,4671298840,14390,14400,14400,14390,331
|
|
20240304,145200,4666535480,14390,14400,14400,14390,124
|
|
20240304,145100,4664750920,14400,14400,14400,14400,181
|
|
20240304,145000,4662144520,14400,14400,14410,14400,343
|
|
20240304,144900,4657205120,14400,14390,14400,14390,314
|
|
20240304,144800,4652686240,14390,14390,14390,14380,109
|
|
20240304,144700,4651117740,14390,14390,14390,14390,251
|
|
20240304,144600,4647505850,14390,14390,14390,14390,242
|
|
20240304,144500,4644023470,14390,14390,14400,14380,405
|
|
20240304,144400,4638194750,14380,14410,14410,14380,171
|
|
20240304,144300,4635734220,14430,14440,14440,14430,17
|
|
20240304,144200,4635488900,14450,14380,14450,14370,1145
|
|
20240304,144100,4618954730,14370,14360,14430,14360,199
|
|
20240304,144000,4616096250,14360,14360,14360,14340,333
|
|
20240304,143900,4611316860,14360,14400,14400,14360,180
|
|
20240304,143800,4608731310,14400,14360,14400,14360,104
|
|
20240304,143700,4607237800,14360,14370,14370,14360,241
|
|
20240304,143600,4603774990,14380,14380,14380,14370,310
|
|
20240304,143500,4599319480,14400,14380,14400,14380,697
|
|
20240304,143400,4589284180,14370,14370,14370,14370,181
|
|
20240304,143300,4586683210,14370,14380,14380,14370,206
|
|
20240304,143200,4583722830,14380,14320,14380,14320,863
|
|
20240304,143100,4571332230,14320,14320,14320,14320,215
|
|
20240304,143000,4568253430,14320,14330,14330,14310,408
|
|
20240304,142900,4562411710,14330,14330,14330,14330,220
|
|
20240304,142800,4559259110,14350,14350,14350,14350,150
|
|
20240304,142700,4557106610,14350,14350,14350,14350,241
|
|
20240304,142600,4553648260,14350,14360,14360,14350,1604
|
|
20240304,142500,4530628220,14360,14360,14360,14360,305
|
|
20240304,142400,4526248420,14380,14300,14380,14300,1086
|
|
20240304,142300,4510675920,14300,14350,14350,14290,1696
|
|
20240304,142200,4486413280,14320,14360,14360,14320,999
|
|
20240304,142100,4472084610,14360,14370,14370,14350,1300
|
|
20240304,142000,4453423450,14370,14390,14390,14370,627
|
|
20240304,141900,4444409420,14390,14410,14410,14390,2512
|
|
20240304,141800,4408240750,14420,14420,14420,14410,132
|
|
20240304,141700,4406338080,14420,14450,14450,14420,468
|
|
20240304,141600,4399578300,14450,14450,14450,14450,106
|
|
20240304,141500,4398046600,14450,14450,14490,14450,326
|
|
20240304,141400,4393335460,14460,14450,14460,14450,250
|
|
20240304,141300,4389721340,14450,14450,14450,14450,305
|
|
20240304,141200,4385314090,14450,14450,14450,14450,324
|
|
20240304,141100,4380632290,14450,14450,14450,14450,307
|
|
20240304,141000,4376196140,14450,14450,14450,14450,378
|
|
20240304,140900,4370734040,14450,14490,14490,14450,450
|
|
20240304,140800,4364225910,14500,14460,14500,14460,501
|
|
20240304,140700,4356967570,14460,14460,14460,14460,97
|
|
20240304,140600,4355564950,14460,14470,14470,14460,300
|
|
20240304,140500,4351226640,14470,14460,14470,14460,162
|
|
20240304,140400,4348884020,14460,14480,14480,14460,359
|
|
20240304,140300,4343688870,14480,14500,14500,14480,187
|
|
20240304,140200,4340977570,14500,14500,14500,14500,289
|
|
20240304,140100,4336787070,14500,14500,14500,14500,305
|
|
20240304,140000,4332364570,14500,14500,14500,14500,95
|
|
20240304,135900,4330987070,14500,14500,14500,14500,308
|
|
20240304,135800,4326521070,14490,14490,14500,14490,248
|
|
20240304,135700,4322925280,14470,14480,14500,14470,203
|
|
20240304,135600,4319985300,14490,14460,14490,14460,322
|
|
20240304,135500,4315322520,14450,14450,14450,14450,74
|
|
20240304,135400,4314253220,14420,14420,14420,14420,406
|
|
20240304,135300,4308398700,14420,14440,14440,14410,293
|
|
20240304,135200,4304173970,14450,14450,14450,14450,5
|
|
20240304,135100,4304101720,14420,14450,14450,14410,334
|
|
20240304,135000,4299285410,14450,14420,14450,14410,106
|
|
20240304,134900,4297755530,14410,14420,14420,14410,250
|
|
20240304,134800,4294152840,14410,14410,14410,14410,122
|
|
20240304,134700,4292394820,14410,14410,14410,14400,409
|
|
20240304,134600,4286501600,14410,14410,14410,14410,255
|
|
20240304,134500,4282827050,14410,14420,14420,14410,318
|
|
20240304,134400,4278244500,14420,14420,14420,14420,304
|
|
20240304,134300,4273860820,14420,14440,14440,14420,87
|
|
20240304,134200,4272605370,14440,14450,14450,14440,293
|
|
20240304,134100,4268371570,14450,14450,14460,14450,2303
|
|
20240304,134000,4235077620,14450,14450,14450,14450,155
|
|
20240304,133900,4232837870,14450,14450,14450,14440,900
|
|
20240304,133800,4219835760,14460,14460,14460,14450,57
|
|
20240304,133700,4219011650,14460,14460,14500,14460,459
|
|
20240304,133600,4212369120,14460,14460,14460,14460,0
|
|
20240304,133500,4212369120,14460,14470,14470,14460,241
|
|
20240304,133400,4208883840,14470,14470,14480,14460,377
|
|
20240304,133300,4203430690,14470,14480,14480,14470,115
|
|
20240304,133200,4201765920,14480,14490,14500,14460,2439
|
|
20240304,133100,4166432960,14510,14530,14530,14500,650
|
|
20240304,133000,4157002740,14530,14530,14530,14530,1252
|
|
20240304,132900,4138811180,14530,14540,14540,14530,439
|
|
20240304,132800,4132430460,14540,14550,14550,14530,529
|
|
20240304,132700,4124739110,14560,14590,14590,14540,3474
|
|
20240304,132600,4074156990,14630,14630,14630,14630,1
|
|
20240304,132500,4074142360,14650,14570,14650,14570,130
|
|
20240304,132400,4072245700,14570,14620,14620,14560,824
|
|
20240304,132300,4060223740,14620,14650,14660,14620,116
|
|
20240304,132200,4058525840,14660,14670,14670,14660,83
|
|
20240304,132100,4057308860,14670,14650,14670,14650,328
|
|
20240304,132000,4052503070,14650,14630,14650,14630,107
|
|
20240304,131900,4050935970,14630,14640,14640,14630,155
|
|
20240304,131800,4048667530,14640,14650,14650,14610,691
|
|
20240304,131700,4038553300,14650,14620,14650,14620,294
|
|
20240304,131600,4034254440,14620,14590,14620,14590,573
|
|
20240304,131500,4025886910,14590,14580,14590,14560,290
|
|
20240304,131400,4021660490,14590,14570,14600,14540,3086
|
|
20240304,131300,3976699650,14550,14550,14550,14540,521
|
|
20240304,131200,3969119750,14530,14550,14570,14530,336
|
|
20240304,131100,3964229190,14540,14550,14570,14540,482
|
|
20240304,131000,3957210650,14550,14540,14550,14540,277
|
|
20240304,130900,3953180790,14540,14550,14550,14520,204
|
|
20240304,130800,3950213580,14550,14570,14570,14540,304
|
|
20240304,130700,3945787550,14570,14510,14570,14510,669
|
|
20240304,130600,3936052750,14510,14500,14570,14500,222
|
|
20240304,130500,3932822330,14500,14510,14510,14500,416
|
|
20240304,130400,3926788170,14510,14500,14570,14460,1800
|
|
20240304,130300,3900655140,14510,14570,14570,14510,442
|
|
20240304,130200,3894238050,14570,14570,14570,14540,1910
|
|
20240304,130100,3866431180,14620,14620,14620,14620,18
|
|
20240304,130000,3866168020,14570,14570,14570,14570,594
|
|
20240304,125900,3857513440,14570,14570,14570,14570,184
|
|
20240304,125800,3854832560,14570,14580,14580,14570,396
|
|
20240304,125700,3849062280,14570,14570,14600,14570,625
|
|
20240304,125600,3839951560,14570,14610,14610,14570,1520
|
|
20240304,125500,3817767400,14600,14630,14630,14600,709
|
|
20240304,125400,3807414930,14630,14610,14640,14610,552
|
|
20240304,125300,3799341400,14610,14700,14710,14610,4624
|
|
20240304,125200,3731536400,14700,14700,14700,14690,288
|
|
20240304,125100,3727304390,14700,14760,14760,14700,77
|
|
20240304,125000,3726172210,14710,14710,14710,14700,627
|
|
20240304,124900,3716951770,14720,14720,14720,14710,532
|
|
20240304,124800,3709120780,14780,14780,14780,14780,2
|
|
20240304,124700,3709091220,14780,14720,14780,14720,294
|
|
20240304,124600,3704761520,14730,14720,14730,14720,250
|
|
20240304,124500,3701079560,14730,14730,14730,14730,96
|
|
20240304,124400,3699665480,14740,14740,14740,14740,120
|
|
20240304,124300,3697896680,14740,14720,14740,14720,416
|
|
20240304,124200,3691767800,14740,14760,14770,14740,72
|
|
20240304,124100,3690705440,14780,14760,14780,14760,31
|
|
20240304,124000,3690247340,14750,14700,14750,14700,122
|
|
20240304,123900,3688447890,14700,14750,14750,14700,366
|
|
20240304,123800,3683067140,14700,14700,14700,14700,237
|
|
20240304,123700,3679583240,14700,14730,14730,14700,305
|
|
20240304,123600,3675094470,14740,14720,14740,14700,214
|
|
20240304,123500,3671948550,14720,14700,14720,14700,154
|
|
20240304,123400,3669683030,14690,14700,14700,14680,841
|
|
20240304,123300,3657322700,14700,14770,14770,14700,3003
|
|
20240304,123200,3613143020,14790,14770,14790,14760,401
|
|
20240304,123100,3607219110,14780,14800,14800,14780,267
|
|
20240304,123000,3603268470,14800,14840,14840,14800,698
|
|
20240304,122900,3592921040,14840,14860,14860,14840,253
|
|
20240304,122800,3589163860,14860,14820,14860,14820,279
|
|
20240304,122700,3585026120,14830,14840,14840,14830,335
|
|
20240304,122600,3580055220,14840,14870,14870,14840,677
|
|
20240304,122500,3569995130,14870,14850,14880,14850,311
|
|
20240304,122400,3565373560,14860,14840,14860,14840,182
|
|
20240304,122300,3562670250,14840,14840,14840,14840,262
|
|
20240304,122200,3558782170,14840,14860,14870,14840,193
|
|
20240304,122100,3555914200,14860,14950,14950,14850,2752
|
|
20240304,122000,3514882970,14970,14980,14980,14970,16
|
|
20240304,121900,3514643440,14990,14950,14990,14950,274
|
|
20240304,121800,3510546740,14950,14950,14960,14950,402
|
|
20240304,121700,3504535480,14950,15000,15000,14950,1673
|
|
20240304,121600,3479499660,15010,15030,15030,15010,651
|
|
20240304,121500,3469724640,15050,15080,15090,15050,886
|
|
20240304,121400,3456368040,15070,15090,15090,15070,232
|
|
20240304,121300,3452868280,15090,15080,15090,15070,1023
|
|
20240304,121200,3437437900,15080,15060,15090,15060,1286
|
|
20240304,121100,3418045700,15000,15000,15070,14980,20679
|
|
20240304,121000,3107785830,14980,14970,15000,14970,13543
|
|
20240304,120900,2904651140,14960,14980,14980,14960,777
|
|
20240304,120800,2893016240,14980,14960,14980,14960,496
|
|
20240304,120700,2885586720,14980,14980,14980,14970,23
|
|
20240304,120600,2885242290,14970,15000,15000,14970,557
|
|
20240304,120500,2876903920,15000,14980,15000,14970,3510
|
|
20240304,120400,2824290110,14970,14970,14970,14960,352
|
|
20240304,120300,2819021020,14970,14970,14970,14970,297
|
|
20240304,120200,2814574930,14970,14960,14970,14950,385
|
|
20240304,120100,2808812370,14950,14970,14970,14950,1995
|
|
20240304,120000,2778963560,14970,14970,14970,14960,618
|
|
20240304,115900,2769717760,14960,14970,14980,14960,676
|
|
20240304,115800,2759598850,14970,14990,14990,14970,79
|
|
20240304,115700,2758415130,14980,14980,14990,14980,619
|
|
20240304,115600,2749142470,14980,14970,14980,14960,445
|
|
20240304,115500,2742477370,14970,14960,14970,14960,715
|
|
20240304,115400,2731774210,14970,14970,14980,14970,592
|
|
20240304,115300,2722911260,14960,14970,14970,14960,416
|
|
20240304,115200,2716687560,14980,14970,14980,14970,633
|
|
20240304,115100,2707206530,14980,14960,14980,14960,1845
|
|
20240304,115000,2679580780,14970,14970,14970,14970,66
|
|
20240304,114900,2678592760,14970,14940,14970,14940,508
|
|
20240304,114800,2670994060,14940,14940,14940,14940,77
|
|
20240304,114700,2669843680,14930,14930,14930,14930,0
|
|
20240304,114600,2669843680,14930,14930,14930,14930,38
|
|
20240304,114500,2669276340,14910,14950,14950,14910,1558
|
|
20240304,114400,2646020870,14920,14920,14920,14920,0
|
|
20240304,114300,2646020870,14920,14930,14930,14920,27
|
|
20240304,114200,2645617790,14910,14920,14920,14910,173
|
|
20240304,114100,2643037780,14910,14990,14990,14910,549
|
|
20240304,114000,2634840830,14990,14990,15000,14970,1933
|
|
20240304,113900,2605878000,14990,15000,15000,14990,1556
|
|
20240304,113800,2582542890,15000,15000,15000,14990,1766
|
|
20240304,113700,2556060350,15000,14990,15000,14990,2104
|
|
20240304,113600,2524520890,14980,14990,14990,14980,638
|
|
20240304,113500,2514960270,14990,14940,14990,14930,3364
|
|
20240304,113400,2464574020,14940,14940,14940,14940,542
|
|
20240304,113300,2456476540,14930,14930,14930,14930,2
|
|
20240304,113200,2456446680,14950,14950,14950,14950,38
|
|
20240304,113100,2455878580,14920,14940,14950,14920,285
|
|
20240304,113000,2451624570,14910,14920,14920,14910,1002
|
|
20240304,112900,2436679430,14940,14940,14940,14940,47
|
|
20240304,112800,2435977250,14950,14940,14950,14940,100
|
|
20240304,112700,2434482330,14950,14910,14950,14900,381
|
|
20240304,112600,2428802880,14900,14890,14900,14890,110
|
|
20240304,112500,2427164180,14890,14890,14890,14890,49
|
|
20240304,112400,2426434570,14890,14870,14890,14870,485
|
|
20240304,112300,2419222560,14860,14860,14870,14860,34
|
|
20240304,112200,2418717140,14840,14840,14860,14840,410
|
|
20240304,112100,2412626580,14840,14870,14870,14840,59
|
|
20240304,112000,2411749870,14870,14860,14870,14850,126
|
|
20240304,111900,2409878700,14860,14870,14870,14860,522
|
|
20240304,111800,2402121730,14870,14890,14890,14870,1014
|
|
20240304,111700,2387039240,14880,14880,14880,14870,320
|
|
20240304,111600,2382279200,14880,14900,14900,14880,855
|
|
20240304,111500,2369552640,14900,14930,14930,14900,545
|
|
20240304,111400,2361421660,14970,14950,14970,14880,402
|
|
20240304,111300,2355428960,14940,14990,14990,14940,56
|
|
20240304,111200,2354591520,14990,14860,14990,14860,4863
|
|
20240304,111100,2281818000,14850,14810,14850,14810,3165
|
|
20240304,111000,2234936020,14810,14810,14810,14800,404
|
|
20240304,110900,2228953090,14810,14800,14810,14800,337
|
|
20240304,110800,2223963830,14810,14800,14810,14800,720
|
|
20240304,110700,2213303630,14800,14810,14810,14800,359
|
|
20240304,110600,2207987050,14800,14790,14800,14790,343
|
|
20240304,110500,2202910660,14790,14790,14800,14790,406
|
|
20240304,110400,2196902380,14800,14790,14810,14790,896
|
|
20240304,110300,2183640980,14810,14810,14810,14810,322
|
|
20240304,110200,2178872160,14810,14790,14810,14790,291
|
|
20240304,110100,2174565490,14790,14720,14790,14680,1340
|
|
20240304,110000,2154850670,14710,14700,14710,14700,56
|
|
20240304,105900,2154026970,14680,14710,14710,14680,22
|
|
20240304,105800,2153703380,14710,14670,14710,14640,417
|
|
20240304,105700,2147591960,14650,14810,14810,14610,4707
|
|
20240304,105600,2078139830,14810,14800,14810,14800,217
|
|
20240304,105500,2074926890,14800,14820,14820,14800,963
|
|
20240304,105400,2060659370,14830,14980,14980,14830,1301
|
|
20240304,105300,2041259100,14980,14920,15000,14910,8826
|
|
20240304,105200,1909094810,14920,14870,14940,14850,4247
|
|
20240304,105100,1845863130,14870,14830,14870,14830,767
|
|
20240304,105000,1834468010,14830,14830,14830,14830,746
|
|
20240304,104900,1823404830,14830,14830,14830,14820,536
|
|
20240304,104800,1815457950,14830,14830,14860,14820,1249
|
|
20240304,104700,1796930420,14810,14840,14850,14810,1685
|
|
20240304,104600,1771943990,14840,14830,14850,14830,250
|
|
20240304,104500,1768233430,14830,14860,14860,14830,841
|
|
20240304,104400,1755753260,14860,14860,14860,14840,747
|
|
20240304,104300,1744653750,14860,14830,14860,14820,3813
|
|
20240304,104200,1688078410,14800,14790,14800,14780,636
|
|
20240304,104100,1678673530,14780,14780,14790,14780,411
|
|
20240304,104000,1672595570,14780,14800,14800,14770,1463
|
|
20240304,103900,1650966060,14840,14840,14840,14790,90
|
|
20240304,103800,1649633910,14780,14840,14840,14780,221
|
|
20240304,103700,1646354450,14840,14790,14850,14750,2314
|
|
20240304,103600,1612073360,14720,14720,14720,14720,400
|
|
20240304,103500,1606185360,14720,14760,14780,14690,3785
|
|
20240304,103400,1550403160,14760,14800,14820,14760,3080
|
|
20240304,103300,1504878450,14800,14810,14890,14790,4417
|
|
20240304,103200,1439344400,14810,14870,14900,14810,4601
|
|
20240304,103100,1370946390,14870,14810,14870,14800,1379
|
|
20240304,103000,1350468770,14810,14760,14810,14750,2810
|
|
20240304,102900,1308914120,14760,14730,14760,14730,1202
|
|
20240304,102800,1291194640,14720,14700,14730,14700,956
|
|
20240304,102700,1277122270,14690,14660,14690,14640,1025
|
|
20240304,102600,1262076300,14670,14670,14680,14670,311
|
|
20240304,102500,1257513510,14680,14680,14690,14680,134
|
|
20240304,102400,1255546060,14690,14690,14700,14660,282
|
|
20240304,102300,1251402160,14700,14630,14700,14630,950
|
|
20240304,102200,1237474790,14630,14640,14650,14630,367
|
|
20240304,102100,1232101550,14620,14650,14650,14620,58
|
|
20240304,102000,1231252390,14650,14660,14660,14610,553
|
|
20240304,101900,1223160470,14660,14690,14690,14660,302
|
|
20240304,101800,1218731840,14700,14720,14730,14690,344
|
|
20240304,101700,1213672370,14730,14670,14730,14670,1369
|
|
20240304,101600,1193550390,14660,14640,14670,14640,228
|
|
20240304,101500,1190207830,14640,14600,14650,14600,1604
|
|
20240304,101400,1166716140,14600,14570,14610,14570,399
|
|
20240304,101300,1160894300,14570,14560,14590,14560,799
|
|
20240304,101200,1149242790,14540,14510,14540,14500,346
|
|
20240304,101100,1144217330,14510,14520,14520,14500,165
|
|
20240304,101000,1141823830,14530,14540,14540,14510,191
|
|
20240304,100900,1139049610,14540,14540,14540,14540,77
|
|
20240304,100800,1137930030,14540,14510,14540,14500,356
|
|
20240304,100700,1132762580,14500,14530,14540,14500,310
|
|
20240304,100600,1128262680,14540,14570,14600,14540,2028
|
|
20240304,100500,1098676790,14560,14490,14560,14460,1289
|
|
20240304,100400,1079965530,14490,14490,14490,14440,108
|
|
20240304,100300,1078405610,14440,14520,14520,14430,1335
|
|
20240304,100200,1059037340,14520,14440,14520,14440,7260
|
|
20240304,100100,953902750,14430,14370,14430,14370,752
|
|
20240304,100000,943059150,14350,14290,14350,14290,289
|
|
20240304,095900,938924200,14300,14320,14320,14300,64
|
|
20240304,095800,938008980,14320,14250,14320,14250,528
|
|
20240304,095700,930464660,14250,14310,14310,14240,1756
|
|
20240304,095600,905392810,14320,14340,14350,14320,606
|
|
20240304,095500,896712400,14330,14350,14350,14320,1808
|
|
20240304,095400,870788750,14350,14400,14400,14350,1351
|
|
20240304,095300,851369070,14410,14420,14430,14410,804
|
|
20240304,095200,839779200,14420,14430,14430,14420,731
|
|
20240304,095100,829237140,14440,14420,14440,14410,836
|
|
20240304,095000,817174270,14420,14380,14420,14380,375
|
|
20240304,094900,811774530,14380,14340,14380,14340,285
|
|
20240304,094800,807681510,14340,14320,14350,14320,498
|
|
20240304,094700,800543410,14320,14320,14320,14300,1077
|
|
20240304,094600,785128840,14330,14330,14340,14330,625
|
|
20240304,094500,776168870,14330,14390,14390,14330,1957
|
|
20240304,094400,748065760,14400,14430,14430,14390,741
|
|
20240304,094300,737388740,14430,14390,14430,14390,1004
|
|
20240304,094200,722927710,14430,14460,14460,14380,653
|
|
20240304,094100,713497670,14460,14390,14480,14380,4689
|
|
20240304,094000,645878770,14390,14380,14410,14370,1131
|
|
20240304,093900,629602570,14380,14370,14400,14370,479
|
|
20240304,093800,622714180,14390,14330,14390,14330,629
|
|
20240304,093700,613671730,14330,14300,14330,14300,460
|
|
20240304,093600,607088230,14300,14300,14360,14280,802
|
|
20240304,093500,595591990,14290,14260,14320,14250,824
|
|
20240304,093400,583811760,14240,14240,14240,14240,15
|
|
20240304,093300,583598160,14240,14260,14260,14230,930
|
|
20240304,093200,570349150,14260,14330,14330,14260,1250
|
|
20240304,093100,552495320,14330,14340,14360,14320,988
|
|
20240304,093000,538333140,14340,14340,14430,14330,13500
|
|
20240304,092900,344097400,14270,14280,14300,14240,725
|
|
20240304,092800,333743100,14220,14210,14290,14210,1104
|
|
20240304,092700,318001450,14200,14150,14210,14100,1875
|
|
20240304,092600,291434860,14150,14150,14150,14140,53
|
|
20240304,092500,290684920,14110,14100,14140,14100,156
|
|
20240304,092400,288482530,14100,14090,14110,14090,131
|
|
20240304,092300,286635770,14090,14120,14120,14080,799
|
|
20240304,092200,275370980,14120,14130,14130,14120,25
|
|
20240304,092100,275017890,14130,14120,14130,14120,115
|
|
20240304,092000,273393180,14110,14120,14120,14100,186
|
|
20240304,091900,270768290,14120,14100,14120,14100,245
|
|
20240304,091800,267313770,14100,14100,14100,14100,65
|
|
20240304,091700,266397270,14110,14090,14110,14080,453
|
|
20240304,091600,260013230,14110,14120,14120,14090,150
|
|
20240304,091500,257898630,14100,14070,14110,14070,229
|
|
20240304,091400,254670130,14070,14070,14070,14070,60
|
|
20240304,091300,253825930,14070,14080,14080,14060,446
|
|
20240304,091200,247550210,14070,14060,14070,14060,273
|
|
20240304,091100,243709840,14060,14120,14150,14050,829
|
|
20240304,091000,232014120,14050,14050,14130,14030,532
|
|
20240304,090900,224510980,14030,14020,14140,14020,270
|
|
20240304,090800,220708620,14040,14110,14110,13970,1306
|
|
20240304,090700,202342930,14120,14110,14120,14100,511
|
|
20240304,090600,195135220,14110,14100,14110,14090,571
|
|
20240304,090500,187084630,14100,14200,14200,14080,1350
|
|
20240304,090400,168000300,14210,14400,14400,14200,2324
|
|
20240304,090300,134806910,14400,14420,14420,14280,2741
|
|
20240304,090200,95590500,14400,14320,14400,14270,3204
|
|
20240304,090100,49697890,14320,14190,14320,14190,2008
|
|
20240304,090000,21096910,14190,14080,14190,14080,1497
|