597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185400,1373897560,3355,3355,3355,3355,3865
|
|
20240304,185300,1373897560,3355,3355,3355,3355,0
|
|
20240304,185200,1373897560,3355,3355,3355,3355,0
|
|
20240304,185100,1373897560,3355,3355,3355,3355,0
|
|
20240304,185000,1373897560,3355,3355,3355,3355,0
|
|
20240304,184900,1373897560,3355,3355,3355,3355,0
|
|
20240304,184800,1373897560,3355,3355,3355,3355,0
|
|
20240304,184700,1373897560,3355,3355,3355,3355,0
|
|
20240304,184600,1373897560,3355,3355,3355,3355,0
|
|
20240304,184500,1373897560,3355,3355,3355,3355,0
|
|
20240304,184400,1373897560,3355,3355,3355,3355,0
|
|
20240304,184300,1373897560,3355,3355,3355,3355,0
|
|
20240304,184200,1373897560,3355,3355,3355,3355,0
|
|
20240304,184100,1373897560,3355,3355,3355,3355,0
|
|
20240304,184000,1373897560,3355,3355,3355,3355,0
|
|
20240304,183900,1373897560,3355,3355,3355,3355,0
|
|
20240304,183800,1373897560,3355,3355,3355,3355,0
|
|
20240304,183700,1373897560,3355,3355,3355,3355,0
|
|
20240304,183600,1373897560,3355,3355,3355,3355,0
|
|
20240304,183500,1373897560,3355,3355,3355,3355,0
|
|
20240304,183400,1373897560,3355,3355,3355,3355,0
|
|
20240304,183300,1373897560,3355,3355,3355,3355,0
|
|
20240304,183200,1373897560,3355,3355,3355,3355,0
|
|
20240304,183100,1373897560,3355,3355,3355,3355,0
|
|
20240304,183000,1373897560,3355,3355,3355,3355,0
|
|
20240304,182900,1373897560,3355,3355,3355,3355,0
|
|
20240304,182800,1373897560,3355,3355,3355,3355,0
|
|
20240304,182700,1373897560,3355,3355,3355,3355,0
|
|
20240304,182600,1373897560,3355,3355,3355,3355,0
|
|
20240304,182500,1373897560,3355,3355,3355,3355,0
|
|
20240304,182400,1373897560,3355,3355,3355,3355,3865
|
|
20240304,182300,1373897560,3355,3355,3355,3355,0
|
|
20240304,182200,1373897560,3355,3355,3355,3355,0
|
|
20240304,182100,1373897560,3355,3355,3355,3355,0
|
|
20240304,182000,1373897560,3355,3355,3355,3355,0
|
|
20240304,181900,1373897560,3355,3355,3355,3355,0
|
|
20240304,181800,1373897560,3355,3355,3355,3355,0
|
|
20240304,181700,1373897560,3355,3355,3355,3355,0
|
|
20240304,181600,1373897560,3355,3355,3355,3355,0
|
|
20240304,181500,1373897560,3355,3355,3355,3355,0
|
|
20240304,181400,1373897560,3355,3355,3355,3355,0
|
|
20240304,181300,1373897560,3355,3355,3355,3355,0
|
|
20240304,181200,1373897560,3355,3355,3355,3355,0
|
|
20240304,181100,1373897560,3355,3355,3355,3355,0
|
|
20240304,181000,1373897560,3355,3355,3355,3355,0
|
|
20240304,180900,1373897560,3355,3355,3355,3355,0
|
|
20240304,180800,1373897560,3355,3355,3355,3355,0
|
|
20240304,180700,1373897560,3355,3355,3355,3355,0
|
|
20240304,180600,1373897560,3355,3355,3355,3355,0
|
|
20240304,180500,1373897560,3355,3355,3355,3355,0
|
|
20240304,180400,1373897560,3355,3355,3355,3355,0
|
|
20240304,180300,1373897560,3355,3355,3355,3355,0
|
|
20240304,180200,1373897560,3355,3355,3355,3355,0
|
|
20240304,180100,1373897560,3355,3355,3355,3355,0
|
|
20240304,180000,1373897560,3355,3355,3355,3355,0
|
|
20240304,175900,1373897560,3355,3355,3355,3355,0
|
|
20240304,175800,1373897560,3355,3355,3355,3355,0
|
|
20240304,175700,1373897560,3355,3355,3355,3355,0
|
|
20240304,175600,1373897560,3355,3355,3355,3355,0
|
|
20240304,175500,1373897560,3355,3355,3355,3355,0
|
|
20240304,175400,1373897560,3355,3355,3355,3355,3865
|
|
20240304,175300,1373897560,3355,3355,3355,3355,0
|
|
20240304,175200,1373897560,3355,3355,3355,3355,0
|
|
20240304,175100,1373897560,3355,3355,3355,3355,0
|
|
20240304,175000,1373897560,3355,3355,3355,3355,0
|
|
20240304,174900,1373897560,3355,3355,3355,3355,0
|
|
20240304,174800,1373897560,3355,3355,3355,3355,0
|
|
20240304,174700,1373897560,3355,3355,3355,3355,0
|
|
20240304,174600,1373897560,3355,3355,3355,3355,0
|
|
20240304,174500,1373897560,3355,3355,3355,3355,0
|
|
20240304,174400,1373897560,3355,3355,3355,3355,0
|
|
20240304,174300,1373897560,3355,3355,3355,3355,0
|
|
20240304,174200,1373897560,3355,3355,3355,3355,0
|
|
20240304,174100,1373897560,3355,3355,3355,3355,0
|
|
20240304,174000,1373897560,3355,3355,3355,3355,0
|
|
20240304,173900,1373897560,3355,3355,3355,3355,0
|
|
20240304,173800,1373897560,3355,3355,3355,3355,0
|
|
20240304,173700,1373897560,3355,3355,3355,3355,0
|
|
20240304,173600,1373897560,3355,3355,3355,3355,0
|
|
20240304,173500,1373897560,3355,3355,3355,3355,0
|
|
20240304,173400,1373897560,3355,3355,3355,3355,0
|
|
20240304,173300,1373897560,3355,3355,3355,3355,0
|
|
20240304,173200,1373897560,3355,3355,3355,3355,0
|
|
20240304,173100,1373897560,3355,3355,3355,3355,0
|
|
20240304,173000,1373897560,3355,3355,3355,3355,0
|
|
20240304,172900,1373897560,3355,3355,3355,3355,0
|
|
20240304,172800,1373897560,3355,3355,3355,3355,0
|
|
20240304,172700,1373897560,3355,3355,3355,3355,0
|
|
20240304,172600,1373897560,3355,3355,3355,3355,0
|
|
20240304,172500,1373897560,3355,3355,3355,3355,0
|
|
20240304,172400,1373897560,3355,3355,3355,3355,3865
|
|
20240304,172300,1373897560,3355,3355,3355,3355,0
|
|
20240304,172200,1373897560,3355,3355,3355,3355,0
|
|
20240304,172100,1373897560,3355,3355,3355,3355,0
|
|
20240304,172000,1373897560,3355,3355,3355,3355,0
|
|
20240304,171900,1373897560,3355,3355,3355,3355,0
|
|
20240304,171800,1373897560,3355,3355,3355,3355,0
|
|
20240304,171700,1373897560,3355,3355,3355,3355,0
|
|
20240304,171600,1373897560,3355,3355,3355,3355,0
|
|
20240304,171500,1373897560,3355,3355,3355,3355,0
|
|
20240304,171400,1373897560,3355,3355,3355,3355,0
|
|
20240304,171300,1373897560,3355,3355,3355,3355,0
|
|
20240304,171200,1373897560,3355,3355,3355,3355,0
|
|
20240304,171100,1373897560,3355,3355,3355,3355,0
|
|
20240304,171000,1373897560,3355,3355,3355,3355,0
|
|
20240304,170900,1373897560,3355,3355,3355,3355,0
|
|
20240304,170800,1373897560,3355,3355,3355,3355,0
|
|
20240304,170700,1373897560,3355,3355,3355,3355,0
|
|
20240304,170600,1373897560,3355,3355,3355,3355,0
|
|
20240304,170500,1373897560,3355,3355,3355,3355,0
|
|
20240304,170400,1373897560,3355,3355,3355,3355,0
|
|
20240304,170300,1373897560,3355,3355,3355,3355,0
|
|
20240304,170200,1373897560,3355,3355,3355,3355,0
|
|
20240304,170100,1373897560,3355,3355,3355,3355,0
|
|
20240304,170000,1373897560,3355,3355,3355,3355,0
|
|
20240304,165900,1373897560,3355,3355,3355,3355,0
|
|
20240304,165800,1373897560,3355,3355,3355,3355,0
|
|
20240304,165700,1373897560,3355,3355,3355,3355,0
|
|
20240304,165600,1373897560,3355,3355,3355,3355,0
|
|
20240304,165500,1373897560,3355,3355,3355,3355,0
|
|
20240304,165400,1373897560,3355,3355,3355,3355,3865
|
|
20240304,165300,1373897560,3355,3355,3355,3355,0
|
|
20240304,165200,1373897560,3355,3355,3355,3355,0
|
|
20240304,165100,1373897560,3355,3355,3355,3355,0
|
|
20240304,165000,1373897560,3355,3355,3355,3355,0
|
|
20240304,164900,1373897560,3355,3355,3355,3355,0
|
|
20240304,164800,1373897560,3355,3355,3355,3355,0
|
|
20240304,164700,1373897560,3355,3355,3355,3355,0
|
|
20240304,164600,1373897560,3355,3355,3355,3355,0
|
|
20240304,164500,1373897560,3355,3355,3355,3355,0
|
|
20240304,164400,1373897560,3355,3355,3355,3355,0
|
|
20240304,164300,1373897560,3355,3355,3355,3355,0
|
|
20240304,164200,1373897560,3355,3355,3355,3355,0
|
|
20240304,164100,1373897560,3355,3355,3355,3355,0
|
|
20240304,164000,1373897560,3355,3355,3355,3355,0
|
|
20240304,163900,1373897560,3355,3355,3355,3355,0
|
|
20240304,163800,1373897560,3355,3355,3355,3355,0
|
|
20240304,163700,1373897560,3355,3355,3355,3355,0
|
|
20240304,163600,1373897560,3355,3355,3355,3355,0
|
|
20240304,163500,1373897560,3355,3355,3355,3355,0
|
|
20240304,163400,1373897560,3355,3355,3355,3355,0
|
|
20240304,163300,1373897560,3355,3355,3355,3355,0
|
|
20240304,163200,1373897560,3355,3355,3355,3355,0
|
|
20240304,163100,1373897560,3355,3355,3355,3355,0
|
|
20240304,163000,1373897560,3355,3355,3355,3355,0
|
|
20240304,162900,1373897560,3355,3355,3355,3355,0
|
|
20240304,162800,1373897560,3355,3355,3355,3355,0
|
|
20240304,162700,1373897560,3355,3355,3355,3355,0
|
|
20240304,162600,1373897560,3355,3355,3355,3355,0
|
|
20240304,162500,1373897560,3355,3355,3355,3355,0
|
|
20240304,162400,1373897560,3355,3355,3355,3355,3865
|
|
20240304,162300,1373897560,3355,3355,3355,3355,0
|
|
20240304,162200,1373897560,3355,3355,3355,3355,0
|
|
20240304,162100,1373897560,3355,3355,3355,3355,0
|
|
20240304,162000,1373897560,3355,3355,3355,3355,0
|
|
20240304,161900,1373897560,3355,3355,3355,3355,0
|
|
20240304,161800,1373897560,3355,3355,3355,3355,0
|
|
20240304,161700,1373897560,3355,3355,3355,3355,0
|
|
20240304,161600,1373897560,3355,3355,3355,3355,0
|
|
20240304,161500,1373897560,3355,3355,3355,3355,0
|
|
20240304,161400,1373897560,3355,3355,3355,3355,0
|
|
20240304,161300,1373897560,3355,3355,3355,3355,0
|
|
20240304,161200,1373897560,3355,3355,3355,3355,0
|
|
20240304,161100,1373897560,3355,3355,3355,3355,0
|
|
20240304,161000,1373897560,3355,3355,3355,3355,0
|
|
20240304,160900,1373897560,3355,3355,3355,3355,0
|
|
20240304,160800,1373897560,3355,3355,3355,3355,0
|
|
20240304,160700,1373897560,3355,3355,3355,3355,0
|
|
20240304,160600,1373897560,3355,3355,3355,3355,0
|
|
20240304,160500,1373897560,3355,3355,3355,3355,0
|
|
20240304,160400,1373897560,3355,3355,3355,3355,0
|
|
20240304,160300,1373897560,3355,3355,3355,3355,0
|
|
20240304,160200,1373897560,3355,3355,3355,3355,0
|
|
20240304,160100,1373897560,3355,3355,3355,3355,0
|
|
20240304,160000,1373897560,3355,3355,3355,3355,0
|
|
20240304,155900,1373897560,3355,3355,3355,3355,0
|
|
20240304,155800,1373897560,3355,3355,3355,3355,0
|
|
20240304,155700,1373897560,3355,3355,3355,3355,0
|
|
20240304,155600,1373897560,3355,3355,3355,3355,0
|
|
20240304,155500,1373897560,3355,3355,3355,3355,0
|
|
20240304,155400,1373897560,3355,3355,3355,3355,3865
|
|
20240304,155300,1373897560,3355,3355,3355,3355,0
|
|
20240304,155200,1373897560,3355,3355,3355,3355,0
|
|
20240304,155100,1373897560,3355,3355,3355,3355,0
|
|
20240304,155000,1373897560,3355,3355,3355,3355,0
|
|
20240304,154900,1373897560,3355,3355,3355,3355,0
|
|
20240304,154800,1373897560,3355,3355,3355,3355,0
|
|
20240304,154700,1373897560,3355,3355,3355,3355,0
|
|
20240304,154600,1373897560,3355,3355,3355,3355,0
|
|
20240304,154500,1373897560,3355,3355,3355,3355,0
|
|
20240304,154400,1373897560,3355,3355,3355,3355,0
|
|
20240304,154300,1373897560,3355,3355,3355,3355,0
|
|
20240304,154200,1373897560,3355,3355,3355,3355,0
|
|
20240304,154100,1373897560,3355,3355,3355,3355,0
|
|
20240304,154000,1373897560,3355,3355,3355,3355,0
|
|
20240304,153900,1373897560,3355,3355,3355,3355,0
|
|
20240304,153800,1373897560,3355,3355,3355,3355,0
|
|
20240304,153700,1373897560,3355,3355,3355,3355,0
|
|
20240304,153600,1373897560,3355,3355,3355,3355,0
|
|
20240304,153500,1373897560,3355,3355,3355,3355,0
|
|
20240304,153400,1373897560,3355,3355,3355,3355,0
|
|
20240304,153300,1373897560,3355,3355,3355,3355,0
|
|
20240304,153200,1373897560,3355,3355,3355,3355,0
|
|
20240304,153100,1373897560,3355,3355,3355,3355,0
|
|
20240304,153000,1373897560,3355,3355,3355,3355,3865
|
|
20240304,152900,1360930485,3355,3355,3355,3355,0
|
|
20240304,152800,1360930485,3355,3355,3355,3355,0
|
|
20240304,152700,1360930485,3355,3355,3355,3355,0
|
|
20240304,152600,1360930485,3355,3355,3355,3355,0
|
|
20240304,152500,1360930485,3355,3355,3355,3355,0
|
|
20240304,152400,1360930485,3355,3355,3355,3355,0
|
|
20240304,152300,1360930485,3355,3355,3355,3355,0
|
|
20240304,152200,1360930485,3355,3355,3355,3355,0
|
|
20240304,152100,1360930485,3355,3355,3355,3355,0
|
|
20240304,152000,1360930485,3355,3355,3355,3355,0
|
|
20240304,151900,1360930485,3355,3360,3360,3350,149
|
|
20240304,151800,1360431320,3350,3350,3360,3350,6692
|
|
20240304,151700,1338013110,3350,3355,3355,3350,1908
|
|
20240304,151600,1331619950,3355,3355,3355,3355,1
|
|
20240304,151500,1331616595,3355,3360,3360,3355,4000
|
|
20240304,151400,1318196585,3355,3360,3360,3355,1106
|
|
20240304,151300,1314481075,3355,3355,3355,3355,0
|
|
20240304,151200,1314481075,3355,3355,3355,3355,0
|
|
20240304,151100,1314481075,3355,3360,3360,3355,9867
|
|
20240304,151000,1281352290,3365,3360,3365,3360,962
|
|
20240304,150900,1278119660,3360,3360,3360,3360,163
|
|
20240304,150800,1277571980,3365,3360,3365,3360,401
|
|
20240304,150700,1276224615,3365,3365,3365,3365,47
|
|
20240304,150600,1276066460,3365,3365,3365,3365,1
|
|
20240304,150500,1276063095,3360,3360,3360,3360,447
|
|
20240304,150400,1274561175,3355,3360,3360,3355,727
|
|
20240304,150300,1272121790,3360,3360,3360,3360,16
|
|
20240304,150200,1272068030,3365,3360,3365,3360,502
|
|
20240304,150100,1270381300,3360,3360,3360,3360,1375
|
|
20240304,150000,1265761300,3360,3365,3365,3360,14
|
|
20240304,145900,1265714200,3365,3355,3365,3355,3868
|
|
20240304,145800,1252721100,3350,3355,3355,3350,136
|
|
20240304,145700,1252265460,3355,3355,3355,3355,1008
|
|
20240304,145600,1248883620,3355,3355,3355,3355,11
|
|
20240304,145500,1248846715,3355,3350,3355,3350,2055
|
|
20240304,145400,1241962190,3350,3355,3355,3350,1565
|
|
20240304,145300,1236718440,3355,3355,3355,3350,24
|
|
20240304,145200,1236638020,3355,3355,3355,3355,10
|
|
20240304,145100,1236604470,3355,3355,3355,3355,4
|
|
20240304,145000,1236591050,3350,3355,3355,3350,400
|
|
20240304,144900,1235250550,3355,3355,3355,3355,0
|
|
20240304,144800,1235250550,3355,3360,3360,3355,56
|
|
20240304,144700,1235062420,3350,3350,3350,3350,0
|
|
20240304,144600,1235062420,3350,3350,3350,3350,0
|
|
20240304,144500,1235062420,3350,3350,3350,3350,0
|
|
20240304,144400,1235062420,3350,3355,3355,3350,927
|
|
20240304,144300,1231956675,3355,3355,3355,3355,0
|
|
20240304,144200,1231956675,3355,3355,3355,3355,751
|
|
20240304,144100,1229437070,3355,3350,3355,3350,1229
|
|
20240304,144000,1225319775,3350,3355,3355,3350,45
|
|
20240304,143900,1225169000,3350,3350,3350,3350,64
|
|
20240304,143800,1224954600,3355,3355,3355,3355,1
|
|
20240304,143700,1224951245,3350,3355,3355,3350,11
|
|
20240304,143600,1224914390,3350,3355,3355,3350,652
|
|
20240304,143500,1222728680,3350,3355,3355,3350,1026
|
|
20240304,143400,1219291450,3355,3360,3360,3350,554
|
|
20240304,143300,1217435280,3350,3350,3350,3350,100
|
|
20240304,143200,1217100280,3355,3355,3355,3355,1214
|
|
20240304,143100,1213027310,3355,3355,3355,3350,58
|
|
20240304,143000,1212832755,3355,3355,3355,3355,0
|
|
20240304,142900,1212832755,3355,3350,3355,3350,3
|
|
20240304,142800,1212822700,3355,3355,3355,3355,20
|
|
20240304,142700,1212755600,3355,3355,3355,3355,1
|
|
20240304,142600,1212752245,3350,3350,3350,3350,894
|
|
20240304,142500,1209757345,3350,3350,3350,3350,1000
|
|
20240304,142400,1206407345,3350,3355,3355,3350,1001
|
|
20240304,142300,1203048995,3355,3355,3355,3355,38
|
|
20240304,142200,1202921505,3355,3355,3355,3355,1013
|
|
20240304,142100,1199522890,3355,3355,3355,3355,0
|
|
20240304,142000,1199522890,3355,3355,3355,3355,653
|
|
20240304,141900,1197332075,3355,3355,3355,3355,5
|
|
20240304,141800,1197315300,3355,3360,3360,3355,390
|
|
20240304,141700,1196006100,3355,3355,3355,3355,0
|
|
20240304,141600,1196006100,3355,3355,3355,3355,1001
|
|
20240304,141500,1192647745,3355,3355,3355,3355,50
|
|
20240304,141400,1192479995,3360,3360,3360,3360,0
|
|
20240304,141300,1192479995,3360,3360,3360,3360,35
|
|
20240304,141200,1192362395,3360,3360,3360,3360,0
|
|
20240304,141100,1192362395,3360,3355,3360,3355,3
|
|
20240304,141000,1192352325,3355,3355,3355,3355,547
|
|
20240304,140900,1190517140,3360,3360,3360,3360,53
|
|
20240304,140800,1190339060,3360,3360,3360,3360,181
|
|
20240304,140700,1189730900,3360,3360,3360,3360,33
|
|
20240304,140600,1189620020,3360,3360,3360,3360,1
|
|
20240304,140500,1189616660,3355,3355,3355,3355,100
|
|
20240304,140400,1189281160,3355,3355,3355,3355,0
|
|
20240304,140300,1189281160,3355,3355,3355,3355,10
|
|
20240304,140200,1189247610,3355,3355,3355,3355,1996
|
|
20240304,140100,1182551030,3355,3355,3355,3355,20
|
|
20240304,140000,1182483930,3355,3355,3355,3355,1
|
|
20240304,135900,1182480575,3350,3350,3350,3350,1079
|
|
20240304,135800,1178865925,3340,3340,3340,3340,90
|
|
20240304,135700,1178565325,3340,3345,3345,3340,2619
|
|
20240304,135600,1169807865,3345,3345,3345,3345,2401
|
|
20240304,135500,1161776520,3345,3350,3350,3345,2019
|
|
20240304,135400,1155021965,3350,3350,3350,3345,310
|
|
20240304,135300,1153984935,3350,3350,3350,3350,2010
|
|
20240304,135200,1147251435,3355,3355,3355,3355,133
|
|
20240304,135100,1146805220,3345,3350,3350,3345,1697
|
|
20240304,135000,1141123770,3350,3350,3350,3350,993
|
|
20240304,134900,1137797220,3345,3345,3345,3345,0
|
|
20240304,134800,1137797220,3345,3345,3345,3345,49
|
|
20240304,134700,1137633315,3345,3350,3350,3345,709
|
|
20240304,134600,1135258920,3350,3350,3350,3350,0
|
|
20240304,134500,1135258920,3350,3350,3350,3350,1000
|
|
20240304,134400,1131908920,3350,3350,3350,3350,25
|
|
20240304,134300,1131825170,3350,3350,3350,3350,204
|
|
20240304,134200,1131141770,3350,3355,3355,3350,125
|
|
20240304,134100,1130722520,3355,3355,3355,3355,1
|
|
20240304,134000,1130719165,3345,3350,3350,3345,3064
|
|
20240304,133900,1120459715,3345,3345,3345,3345,0
|
|
20240304,133800,1120459715,3345,3350,3350,3345,1341
|
|
20240304,133700,1115973515,3350,3360,3360,3350,170
|
|
20240304,133600,1115402715,3360,3350,3360,3350,239
|
|
20240304,133500,1114600415,3360,3360,3360,3360,0
|
|
20240304,133400,1114600415,3360,3360,3360,3360,10
|
|
20240304,133300,1114566815,3345,3355,3360,3345,14242
|
|
20240304,133200,1066864115,3355,3360,3360,3355,71
|
|
20240304,133100,1066625610,3350,3350,3350,3350,10
|
|
20240304,133000,1066592110,3360,3350,3360,3350,589
|
|
20240304,132900,1064618900,3350,3350,3350,3345,10431
|
|
20240304,132800,1029676625,3350,3355,3355,3350,888
|
|
20240304,132700,1026698820,3355,3355,3355,3355,0
|
|
20240304,132600,1026698820,3355,3355,3355,3355,500
|
|
20240304,132500,1025021320,3350,3355,3355,3350,390
|
|
20240304,132400,1023713655,3360,3355,3360,3355,32
|
|
20240304,132300,1023606285,3360,3355,3360,3355,467
|
|
20240304,132200,1022038815,3360,3360,3360,3350,1308
|
|
20240304,132100,1017652360,3355,3360,3360,3355,10404
|
|
20240304,132000,982729080,3360,3365,3365,3360,1603
|
|
20240304,131900,977342645,3365,3365,3365,3365,65
|
|
20240304,131800,977123920,3365,3360,3365,3360,2476
|
|
20240304,131700,968804055,3365,3365,3365,3365,587
|
|
20240304,131600,966828800,3365,3365,3365,3365,1
|
|
20240304,131500,966825435,3360,3360,3360,3360,200
|
|
20240304,131400,966153435,3365,3365,3365,3365,11
|
|
20240304,131300,966116420,3365,3365,3365,3360,422
|
|
20240304,131200,964696890,3365,3365,3365,3365,2
|
|
20240304,131100,964690160,3360,3365,3365,3360,1884
|
|
20240304,131000,958354425,3360,3360,3360,3360,50
|
|
20240304,130900,958186425,3370,3360,3370,3360,160
|
|
20240304,130800,957647325,3360,3370,3370,3360,589
|
|
20240304,130700,955666745,3360,3360,3360,3360,668
|
|
20240304,130600,953422265,3360,3365,3365,3360,2751
|
|
20240304,130500,944173855,3365,3365,3365,3365,1
|
|
20240304,130400,944170490,3365,3365,3365,3365,48
|
|
20240304,130300,944008970,3365,3365,3365,3365,335
|
|
20240304,130200,942881695,3365,3370,3370,3360,3463
|
|
20240304,130100,931229445,3365,3370,3370,3365,12668
|
|
20240304,130000,888539135,3375,3380,3380,3375,5265
|
|
20240304,125900,870769740,3380,3375,3380,3375,361
|
|
20240304,125800,869551155,3375,3375,3375,3375,137
|
|
20240304,125700,869088780,3385,3385,3385,3385,1
|
|
20240304,125600,869085395,3380,3385,3385,3380,3953
|
|
20240304,125500,855714485,3385,3385,3385,3385,0
|
|
20240304,125400,855714485,3385,3385,3385,3385,1000
|
|
20240304,125300,852329485,3385,3385,3385,3385,10
|
|
20240304,125200,852295635,3380,3385,3385,3380,8
|
|
20240304,125100,852268575,3385,3385,3385,3385,1583
|
|
20240304,125000,846910120,3385,3385,3385,3385,10
|
|
20240304,124900,846876270,3385,3385,3385,3385,15
|
|
20240304,124800,846825495,3385,3385,3385,3385,0
|
|
20240304,124700,846825495,3385,3385,3385,3385,244
|
|
20240304,124600,845999555,3385,3385,3385,3385,1
|
|
20240304,124500,845996170,3385,3385,3385,3385,1
|
|
20240304,124400,845992785,3385,3390,3390,3380,433
|
|
20240304,124300,844528080,3385,3390,3390,3385,4931
|
|
20240304,124200,827836635,3390,3390,3390,3390,786
|
|
20240304,124100,825172095,3390,3390,3390,3390,17
|
|
20240304,124000,825114465,3385,3385,3385,3385,0
|
|
20240304,123900,825114465,3385,3385,3385,3385,1
|
|
20240304,123800,825111080,3385,3385,3390,3385,662
|
|
20240304,123700,822870105,3385,3385,3385,3385,1256
|
|
20240304,123600,818618545,3385,3385,3385,3385,139
|
|
20240304,123500,818148030,3385,3385,3385,3385,1
|
|
20240304,123400,818144645,3390,3390,3390,3380,503
|
|
20240304,123300,816444475,3390,3390,3390,3390,0
|
|
20240304,123200,816444475,3390,3385,3390,3385,2
|
|
20240304,123100,816437700,3390,3390,3390,3390,0
|
|
20240304,123000,816437700,3390,3390,3390,3390,531
|
|
20240304,122900,814637610,3390,3390,3390,3390,0
|
|
20240304,122800,814637610,3390,3385,3390,3385,132
|
|
20240304,122700,814190780,3385,3385,3390,3385,450
|
|
20240304,122600,812667300,3390,3390,3390,3390,0
|
|
20240304,122500,812667300,3390,3390,3390,3390,0
|
|
20240304,122400,812667300,3390,3390,3390,3390,3
|
|
20240304,122300,812657130,3390,3390,3390,3390,0
|
|
20240304,122200,812657130,3390,3390,3390,3390,1
|
|
20240304,122100,812653740,3385,3390,3390,3385,4490
|
|
20240304,122000,797455080,3390,3390,3390,3390,0
|
|
20240304,121900,797455080,3390,3385,3390,3385,1623
|
|
20240304,121800,791961220,3385,3380,3385,3380,431
|
|
20240304,121700,790504435,3385,3385,3385,3385,1
|
|
20240304,121600,790501050,3385,3385,3385,3385,0
|
|
20240304,121500,790501050,3385,3385,3385,3385,338
|
|
20240304,121400,789356920,3385,3385,3385,3385,1
|
|
20240304,121300,789353535,3385,3380,3385,3380,65
|
|
20240304,121200,789133830,3380,3380,3380,3375,158
|
|
20240304,121100,788599825,3380,3380,3380,3380,35
|
|
20240304,121000,788481525,3380,3380,3380,3380,643
|
|
20240304,120900,786308185,3380,3380,3380,3380,1300
|
|
20240304,120800,781914185,3385,3385,3385,3385,148
|
|
20240304,120700,781413205,3385,3385,3385,3385,1
|
|
20240304,120600,781409820,3380,3385,3385,3380,227
|
|
20240304,120500,780641925,3380,3380,3385,3380,151
|
|
20240304,120400,780131540,3380,3380,3385,3380,2592
|
|
20240304,120300,771370575,3385,3385,3385,3385,1
|
|
20240304,120200,771367190,3385,3380,3385,3380,74
|
|
20240304,120100,771117065,3385,3385,3385,3385,0
|
|
20240304,120000,771117065,3385,3385,3385,3385,0
|
|
20240304,115900,771117065,3385,3385,3385,3385,0
|
|
20240304,115800,771117065,3385,3385,3385,3385,0
|
|
20240304,115700,771117065,3385,3385,3385,3385,1
|
|
20240304,115600,771113680,3380,3385,3385,3380,3744
|
|
20240304,115500,758458910,3385,3385,3385,3385,22
|
|
20240304,115400,758384440,3385,3385,3385,3385,1020
|
|
20240304,115300,754931740,3385,3385,3385,3380,236
|
|
20240304,115200,754133880,3385,3385,3385,3385,40
|
|
20240304,115100,753998480,3395,3395,3395,3395,0
|
|
20240304,115000,753998480,3395,3395,3395,3395,0
|
|
20240304,114900,753998480,3395,3395,3395,3395,0
|
|
20240304,114800,753998480,3395,3395,3395,3395,10
|
|
20240304,114700,753964530,3395,3395,3395,3395,301
|
|
20240304,114600,752942635,3380,3390,3395,3380,9038
|
|
20240304,114500,722383980,3395,3395,3395,3395,103
|
|
20240304,114400,722034295,3395,3395,3395,3395,0
|
|
20240304,114300,722034295,3395,3385,3395,3385,7960
|
|
20240304,114200,695089625,3395,3395,3395,3395,1
|
|
20240304,114100,695086230,3390,3395,3395,3390,2111
|
|
20240304,114000,687929740,3400,3400,3400,3400,0
|
|
20240304,113900,687929740,3400,3400,3400,3400,0
|
|
20240304,113800,687929740,3400,3400,3400,3390,1943
|
|
20240304,113700,681342645,3405,3400,3405,3400,2951
|
|
20240304,113600,671309240,3400,3400,3400,3400,0
|
|
20240304,113500,671309240,3400,3400,3400,3400,0
|
|
20240304,113400,671309240,3400,3400,3400,3400,9
|
|
20240304,113300,671278640,3400,3400,3400,3400,0
|
|
20240304,113200,671278640,3400,3400,3400,3400,3321
|
|
20240304,113100,659987240,3395,3390,3395,3390,1634
|
|
20240304,113000,654442975,3400,3400,3400,3400,100
|
|
20240304,112900,654102975,3400,3390,3400,3390,976
|
|
20240304,112800,650794325,3400,3400,3400,3400,2
|
|
20240304,112700,650787525,3390,3390,3390,3390,3076
|
|
20240304,112600,640359885,3390,3390,3390,3390,30
|
|
20240304,112500,640258185,3390,3390,3390,3390,14
|
|
20240304,112400,640210725,3390,3390,3390,3385,288
|
|
20240304,112300,639234455,3390,3390,3390,3390,30
|
|
20240304,112200,639132755,3390,3390,3390,3390,300
|
|
20240304,112100,638115755,3390,3390,3390,3390,0
|
|
20240304,112000,638115755,3390,3400,3400,3390,105
|
|
20240304,111900,637759795,3390,3390,3390,3390,374
|
|
20240304,111800,636491935,3385,3385,3385,3385,8
|
|
20240304,111700,636464855,3390,3390,3390,3390,20
|
|
20240304,111600,636397055,3390,3390,3390,3390,0
|
|
20240304,111500,636397055,3390,3390,3390,3390,1003
|
|
20240304,111400,632996885,3390,3385,3390,3385,34
|
|
20240304,111300,632881770,3385,3385,3385,3385,220
|
|
20240304,111200,632137070,3385,3390,3390,3385,568
|
|
20240304,111100,630214295,3390,3390,3390,3390,110
|
|
20240304,111000,629841395,3390,3390,3390,3390,141
|
|
20240304,110900,629363405,3390,3390,3390,3390,0
|
|
20240304,110800,629363405,3390,3390,3390,3390,750
|
|
20240304,110700,626820905,3390,3390,3390,3390,118
|
|
20240304,110600,626420885,3400,3400,3400,3400,1
|
|
20240304,110500,626417485,3400,3400,3400,3400,40
|
|
20240304,110400,626281485,3400,3385,3400,3385,2
|
|
20240304,110300,626274700,3385,3385,3385,3385,289
|
|
20240304,110200,625296435,3385,3385,3385,3385,3281
|
|
20240304,110100,614190250,3390,3390,3390,3390,2515
|
|
20240304,110000,605664400,3395,3400,3400,3395,1947
|
|
20240304,105900,599054195,3400,3400,3400,3400,302
|
|
20240304,105800,598027395,3405,3405,3405,3405,0
|
|
20240304,105700,598027395,3405,3400,3405,3395,1030
|
|
20240304,105600,594525720,3395,3395,3395,3395,134
|
|
20240304,105500,594070790,3400,3400,3400,3395,917
|
|
20240304,105400,590953790,3400,3400,3400,3400,2
|
|
20240304,105300,590946990,3400,3400,3400,3400,1123
|
|
20240304,105200,587128790,3405,3400,3405,3400,1273
|
|
20240304,105100,582800585,3395,3400,3400,3395,210
|
|
20240304,105000,582087585,3400,3400,3400,3400,300
|
|
20240304,104900,581067585,3400,3400,3400,3400,23
|
|
20240304,104800,580989385,3400,3405,3405,3400,62
|
|
20240304,104700,580778570,3400,3400,3405,3400,3471
|
|
20240304,104600,568977165,3400,3400,3400,3400,240
|
|
20240304,104500,568161165,3400,3400,3400,3395,476
|
|
20240304,104400,566543315,3400,3400,3400,3400,138
|
|
20240304,104300,566074115,3400,3400,3400,3400,100
|
|
20240304,104200,565734115,3400,3400,3400,3400,301
|
|
20240304,104100,564710715,3400,3390,3400,3390,10010
|
|
20240304,104000,530684240,3395,3395,3395,3395,1
|
|
20240304,103900,530680845,3390,3390,3395,3390,789
|
|
20240304,103800,528006125,3395,3395,3395,3395,0
|
|
20240304,103700,528006125,3395,3400,3400,3395,80
|
|
20240304,103600,527734375,3390,3400,3400,3390,161
|
|
20240304,103500,527186985,3400,3400,3400,3400,543
|
|
20240304,103400,525340785,3400,3400,3400,3400,554
|
|
20240304,103300,523457185,3400,3400,3400,3400,2
|
|
20240304,103200,523450385,3400,3400,3400,3400,2
|
|
20240304,103100,523443585,3400,3400,3400,3400,3
|
|
20240304,103000,523433385,3400,3400,3400,3390,506
|
|
20240304,102900,521717985,3395,3395,3395,3395,203
|
|
20240304,102800,521028800,3400,3390,3400,3390,191
|
|
20240304,102700,520381300,3390,3395,3395,3390,460
|
|
20240304,102600,518821890,3400,3400,3400,3390,1505
|
|
20240304,102500,513719190,3390,3395,3395,3390,120
|
|
20240304,102400,513312205,3395,3390,3395,3390,963
|
|
20240304,102300,510046320,3395,3395,3395,3395,2002
|
|
20240304,102200,503249530,3385,3395,3395,3385,253
|
|
20240304,102100,502393115,3385,3385,3385,3385,0
|
|
20240304,102000,502393115,3385,3385,3385,3385,359
|
|
20240304,101900,501177900,3385,3390,3390,3385,1104
|
|
20240304,101800,497435840,3390,3390,3390,3390,1
|
|
20240304,101700,497432450,3390,3390,3390,3390,100
|
|
20240304,101600,497093450,3390,3390,3390,3390,231
|
|
20240304,101500,496310360,3390,3390,3390,3390,15
|
|
20240304,101400,496259510,3390,3390,3390,3390,5
|
|
20240304,101300,496242560,3390,3385,3390,3385,5352
|
|
20240304,101200,478115990,3390,3390,3390,3390,6
|
|
20240304,101100,478095650,3385,3385,3385,3385,0
|
|
20240304,101000,478095650,3385,3390,3395,3385,3050
|
|
20240304,100900,467756985,3395,3390,3395,3390,320
|
|
20240304,100800,466672165,3395,3395,3395,3395,0
|
|
20240304,100700,466672165,3395,3395,3395,3395,14
|
|
20240304,100600,466624635,3395,3395,3395,3395,31
|
|
20240304,100500,466519390,3390,3390,3390,3390,1000
|
|
20240304,100400,463129390,3395,3390,3395,3390,1049
|
|
20240304,100300,459573275,3390,3385,3390,3385,637
|
|
20240304,100200,457414085,3385,3385,3385,3385,2
|
|
20240304,100100,457407315,3390,3390,3390,3390,30
|
|
20240304,100000,457305615,3385,3390,3390,3385,4102
|
|
20240304,095900,443410335,3390,3390,3390,3390,100
|
|
20240304,095800,443071335,3390,3390,3390,3390,6
|
|
20240304,095700,443050995,3390,3390,3390,3390,301
|
|
20240304,095600,442030605,3380,3380,3380,3380,1121
|
|
20240304,095500,438241625,3380,3385,3390,3380,1259
|
|
20240304,095400,433981195,3385,3385,3385,3385,225
|
|
20240304,095300,433219570,3385,3385,3385,3385,1700
|
|
20240304,095200,427465070,3390,3390,3390,3390,102
|
|
20240304,095100,427119290,3390,3380,3390,3380,1577
|
|
20240304,095000,421786795,3380,3380,3380,3380,1128
|
|
20240304,094900,417974155,3380,3385,3385,3380,1635
|
|
20240304,094800,412441905,3385,3390,3390,3385,28
|
|
20240304,094700,412347060,3390,3395,3395,3390,481
|
|
20240304,094600,410716465,3380,3390,3390,3380,9158
|
|
20240304,094500,379717900,3385,3395,3395,3385,424
|
|
20240304,094400,378280660,3390,3390,3390,3390,130
|
|
20240304,094300,377839960,3390,3390,3395,3390,33
|
|
20240304,094200,377728050,3390,3395,3395,3390,851
|
|
20240304,094100,374843055,3395,3395,3395,3395,4
|
|
20240304,094000,374829475,3395,3390,3395,3390,141
|
|
20240304,093900,374351130,3390,3395,3395,3390,347
|
|
20240304,093800,373174225,3395,3395,3400,3395,830
|
|
20240304,093700,370356355,3400,3400,3400,3395,794
|
|
20240304,093600,367660705,3400,3400,3400,3400,1102
|
|
20240304,093500,363913905,3400,3400,3400,3400,312
|
|
20240304,093400,362853105,3400,3400,3400,3395,252
|
|
20240304,093300,361996455,3395,3400,3400,3395,427
|
|
20240304,093200,360545420,3400,3410,3410,3400,1261
|
|
20240304,093100,356256020,3410,3410,3410,3405,1124
|
|
20240304,093000,352427565,3405,3405,3410,3405,165
|
|
20240304,092900,351865685,3410,3400,3410,3400,821
|
|
20240304,092800,349073260,3400,3405,3405,3400,946
|
|
20240304,092700,345856360,3405,3390,3405,3390,5843
|
|
20240304,092600,326004195,3395,3385,3395,3385,932
|
|
20240304,092500,322844655,3385,3385,3385,3385,1961
|
|
20240304,092400,316206670,3385,3390,3390,3385,50
|
|
20240304,092300,316037320,3390,3390,3390,3390,2403
|
|
20240304,092200,307891150,3390,3390,3395,3390,540
|
|
20240304,092100,306059525,3390,3390,3390,3390,260
|
|
20240304,092000,305178125,3390,3390,3390,3390,0
|
|
20240304,091900,305178125,3390,3385,3390,3385,1298
|
|
20240304,091800,300784125,3385,3380,3385,3375,1592
|
|
20240304,091700,295402575,3385,3385,3385,3380,1892
|
|
20240304,091600,289006765,3390,3380,3395,3375,1798
|
|
20240304,091500,282932680,3395,3380,3395,3380,2932
|
|
20240304,091400,273014075,3385,3390,3395,3385,1972
|
|
20240304,091300,266331070,3395,3395,3395,3375,1443
|
|
20240304,091200,261452000,3395,3375,3395,3375,333
|
|
20240304,091100,260324465,3395,3395,3395,3375,3959
|
|
20240304,091000,246919160,3395,3380,3395,3375,4753
|
|
20240304,090900,230871710,3375,3395,3395,3375,4120
|
|
20240304,090800,216945785,3395,3395,3395,3385,580
|
|
20240304,090700,214982045,3400,3400,3400,3385,9637
|
|
20240304,090600,182293485,3405,3405,3405,3395,4275
|
|
20240304,090500,167761290,3400,3410,3415,3400,4605
|
|
20240304,090400,152075795,3420,3415,3420,3410,5318
|
|
20240304,090300,133927345,3415,3410,3415,3410,1296
|
|
20240304,090200,129506290,3405,3405,3410,3390,7955
|
|
20240304,090100,102437315,3410,3425,3425,3410,1652
|
|
20240304,090000,96791850,3425,3390,3430,3380,27098
|