598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185500,26429433300,17890,17890,17890,17890,111417
|
|
20240304,185400,26429433300,17890,17890,17890,17890,0
|
|
20240304,185300,26429433300,17890,17890,17890,17890,0
|
|
20240304,185200,26429433300,17890,17890,17890,17890,0
|
|
20240304,185100,26429433300,17890,17890,17890,17890,0
|
|
20240304,185000,26429433300,17890,17890,17890,17890,0
|
|
20240304,184900,26429433300,17890,17890,17890,17890,0
|
|
20240304,184800,26429433300,17890,17890,17890,17890,0
|
|
20240304,184700,26429433300,17890,17890,17890,17890,0
|
|
20240304,184600,26429433300,17890,17890,17890,17890,0
|
|
20240304,184500,26429433300,17890,17890,17890,17890,0
|
|
20240304,184400,26429433300,17890,17890,17890,17890,0
|
|
20240304,184300,26429433300,17890,17890,17890,17890,0
|
|
20240304,184200,26429433300,17890,17890,17890,17890,0
|
|
20240304,184100,26429433300,17890,17890,17890,17890,0
|
|
20240304,184000,26429433300,17890,17890,17890,17890,0
|
|
20240304,183900,26429433300,17890,17890,17890,17890,0
|
|
20240304,183800,26429433300,17890,17890,17890,17890,0
|
|
20240304,183700,26429433300,17890,17890,17890,17890,0
|
|
20240304,183600,26429433300,17890,17890,17890,17890,0
|
|
20240304,183500,26429433300,17890,17890,17890,17890,0
|
|
20240304,183400,26429433300,17890,17890,17890,17890,0
|
|
20240304,183300,26429433300,17890,17890,17890,17890,0
|
|
20240304,183200,26429433300,17890,17890,17890,17890,0
|
|
20240304,183100,26429433300,17890,17890,17890,17890,0
|
|
20240304,183000,26429433300,17890,17890,17890,17890,0
|
|
20240304,182900,26429433300,17890,17890,17890,17890,0
|
|
20240304,182800,26429433300,17890,17890,17890,17890,0
|
|
20240304,182700,26429433300,17890,17890,17890,17890,0
|
|
20240304,182600,26429433300,17890,17890,17890,17890,0
|
|
20240304,182500,26429433300,17890,17890,17890,17890,111417
|
|
20240304,182400,26429433300,17890,17890,17890,17890,0
|
|
20240304,182300,26429433300,17890,17890,17890,17890,0
|
|
20240304,182200,26429433300,17890,17890,17890,17890,0
|
|
20240304,182100,26429433300,17890,17890,17890,17890,0
|
|
20240304,182000,26429433300,17890,17890,17890,17890,0
|
|
20240304,181900,26429433300,17890,17890,17890,17890,0
|
|
20240304,181800,26429433300,17890,17890,17890,17890,0
|
|
20240304,181700,26429433300,17890,17890,17890,17890,0
|
|
20240304,181600,26429433300,17890,17890,17890,17890,0
|
|
20240304,181500,26429433300,17890,17890,17890,17890,0
|
|
20240304,181400,26429433300,17890,17890,17890,17890,0
|
|
20240304,181300,26429433300,17890,17890,17890,17890,0
|
|
20240304,181200,26429433300,17890,17890,17890,17890,0
|
|
20240304,181100,26429433300,17890,17890,17890,17890,0
|
|
20240304,181000,26429433300,17890,17890,17890,17890,0
|
|
20240304,180900,26429433300,17890,17890,17890,17890,0
|
|
20240304,180800,26429433300,17890,17890,17890,17890,0
|
|
20240304,180700,26429433300,17890,17890,17890,17890,0
|
|
20240304,180600,26429433300,17890,17890,17890,17890,0
|
|
20240304,180500,26429433300,17890,17890,17890,17890,0
|
|
20240304,180400,26429433300,17890,17890,17890,17890,0
|
|
20240304,180300,26429433300,17890,17890,17890,17890,0
|
|
20240304,180200,26429433300,17890,17890,17890,17890,0
|
|
20240304,180100,26429433300,17890,17890,17890,17890,0
|
|
20240304,180000,26429433300,17890,17890,17890,17890,0
|
|
20240304,175900,26429433300,17890,17890,17890,17890,0
|
|
20240304,175800,26429433300,17890,17890,17890,17890,0
|
|
20240304,175700,26429433300,17890,17890,17890,17890,0
|
|
20240304,175600,26429433300,17890,17890,17890,17890,0
|
|
20240304,175500,26429433300,17890,17890,17890,17890,111417
|
|
20240304,175400,26429433300,17890,17890,17890,17890,0
|
|
20240304,175300,26429433300,17890,17890,17890,17890,0
|
|
20240304,175200,26429433300,17890,17890,17890,17890,0
|
|
20240304,175100,26429433300,17890,17890,17890,17890,0
|
|
20240304,175000,26429433300,17890,17890,17890,17890,0
|
|
20240304,174900,26429433300,17890,17890,17890,17890,0
|
|
20240304,174800,26429433300,17890,17890,17890,17890,0
|
|
20240304,174700,26429433300,17890,17890,17890,17890,0
|
|
20240304,174600,26429433300,17890,17890,17890,17890,0
|
|
20240304,174500,26429433300,17890,17890,17890,17890,0
|
|
20240304,174400,26429433300,17890,17890,17890,17890,0
|
|
20240304,174300,26429433300,17890,17890,17890,17890,0
|
|
20240304,174200,26429433300,17890,17890,17890,17890,0
|
|
20240304,174100,26429433300,17890,17890,17890,17890,0
|
|
20240304,174000,26429433300,17890,17890,17890,17890,0
|
|
20240304,173900,26429433300,17890,17890,17890,17890,0
|
|
20240304,173800,26429433300,17890,17890,17890,17890,0
|
|
20240304,173700,26429433300,17890,17890,17890,17890,0
|
|
20240304,173600,26429433300,17890,17890,17890,17890,0
|
|
20240304,173500,26429433300,17890,17890,17890,17890,0
|
|
20240304,173400,26429433300,17890,17890,17890,17890,0
|
|
20240304,173300,26429433300,17890,17890,17890,17890,0
|
|
20240304,173200,26429433300,17890,17890,17890,17890,0
|
|
20240304,173100,26429433300,17890,17890,17890,17890,0
|
|
20240304,173000,26429433300,17890,17890,17890,17890,0
|
|
20240304,172900,26429433300,17890,17890,17890,17890,0
|
|
20240304,172800,26429433300,17890,17890,17890,17890,0
|
|
20240304,172700,26429433300,17890,17890,17890,17890,0
|
|
20240304,172600,26429433300,17890,17890,17890,17890,0
|
|
20240304,172500,26429433300,17890,17890,17890,17890,111417
|
|
20240304,172400,26429433300,17890,17890,17890,17890,0
|
|
20240304,172300,26429433300,17890,17890,17890,17890,0
|
|
20240304,172200,26429433300,17890,17890,17890,17890,0
|
|
20240304,172100,26429433300,17890,17890,17890,17890,0
|
|
20240304,172000,26429433300,17890,17890,17890,17890,0
|
|
20240304,171900,26429433300,17890,17890,17890,17890,0
|
|
20240304,171800,26429433300,17890,17890,17890,17890,0
|
|
20240304,171700,26429433300,17890,17890,17890,17890,0
|
|
20240304,171600,26429433300,17890,17890,17890,17890,0
|
|
20240304,171500,26429433300,17890,17890,17890,17890,0
|
|
20240304,171400,26429433300,17890,17890,17890,17890,0
|
|
20240304,171300,26429433300,17890,17890,17890,17890,0
|
|
20240304,171200,26429433300,17890,17890,17890,17890,0
|
|
20240304,171100,26429433300,17890,17890,17890,17890,0
|
|
20240304,171000,26429433300,17890,17890,17890,17890,0
|
|
20240304,170900,26429433300,17890,17890,17890,17890,0
|
|
20240304,170800,26429433300,17890,17890,17890,17890,0
|
|
20240304,170700,26429433300,17890,17890,17890,17890,0
|
|
20240304,170600,26429433300,17890,17890,17890,17890,0
|
|
20240304,170500,26429433300,17890,17890,17890,17890,0
|
|
20240304,170400,26429433300,17890,17890,17890,17890,0
|
|
20240304,170300,26429433300,17890,17890,17890,17890,0
|
|
20240304,170200,26429433300,17890,17890,17890,17890,0
|
|
20240304,170100,26429433300,17890,17890,17890,17890,0
|
|
20240304,170000,26429433300,17890,17890,17890,17890,0
|
|
20240304,165900,26429433300,17890,17890,17890,17890,0
|
|
20240304,165800,26429433300,17890,17890,17890,17890,0
|
|
20240304,165700,26429433300,17890,17890,17890,17890,0
|
|
20240304,165600,26429433300,17890,17890,17890,17890,0
|
|
20240304,165500,26429433300,17890,17890,17890,17890,111417
|
|
20240304,165400,26429433300,17890,17890,17890,17890,0
|
|
20240304,165300,26429433300,17890,17890,17890,17890,0
|
|
20240304,165200,26429433300,17890,17890,17890,17890,0
|
|
20240304,165100,26429433300,17890,17890,17890,17890,0
|
|
20240304,165000,26429433300,17890,17890,17890,17890,0
|
|
20240304,164900,26429433300,17890,17890,17890,17890,0
|
|
20240304,164800,26429433300,17890,17890,17890,17890,0
|
|
20240304,164700,26429433300,17890,17890,17890,17890,0
|
|
20240304,164600,26429433300,17890,17890,17890,17890,0
|
|
20240304,164500,26429433300,17890,17890,17890,17890,0
|
|
20240304,164400,26429433300,17890,17890,17890,17890,0
|
|
20240304,164300,26429433300,17890,17890,17890,17890,0
|
|
20240304,164200,26429433300,17890,17890,17890,17890,0
|
|
20240304,164100,26429433300,17890,17890,17890,17890,0
|
|
20240304,164000,26429433300,17890,17890,17890,17890,0
|
|
20240304,163900,26429433300,17890,17890,17890,17890,0
|
|
20240304,163800,26429433300,17890,17890,17890,17890,0
|
|
20240304,163700,26429433300,17890,17890,17890,17890,0
|
|
20240304,163600,26429433300,17890,17890,17890,17890,0
|
|
20240304,163500,26429433300,17890,17890,17890,17890,0
|
|
20240304,163400,26429433300,17890,17890,17890,17890,0
|
|
20240304,163300,26429433300,17890,17890,17890,17890,0
|
|
20240304,163200,26429433300,17890,17890,17890,17890,0
|
|
20240304,163100,26429433300,17890,17890,17890,17890,0
|
|
20240304,163000,26429433300,17890,17890,17890,17890,0
|
|
20240304,162900,26429433300,17890,17890,17890,17890,0
|
|
20240304,162800,26429433300,17890,17890,17890,17890,0
|
|
20240304,162700,26429433300,17890,17890,17890,17890,0
|
|
20240304,162600,26429433300,17890,17890,17890,17890,0
|
|
20240304,162500,26429433300,17890,17890,17890,17890,111417
|
|
20240304,162400,26429433300,17890,17890,17890,17890,0
|
|
20240304,162300,26429433300,17890,17890,17890,17890,0
|
|
20240304,162200,26429433300,17890,17890,17890,17890,0
|
|
20240304,162100,26429433300,17890,17890,17890,17890,0
|
|
20240304,162000,26429433300,17890,17890,17890,17890,0
|
|
20240304,161900,26429433300,17890,17890,17890,17890,0
|
|
20240304,161800,26429433300,17890,17890,17890,17890,0
|
|
20240304,161700,26429433300,17890,17890,17890,17890,0
|
|
20240304,161600,26429433300,17890,17890,17890,17890,0
|
|
20240304,161500,26429433300,17890,17890,17890,17890,0
|
|
20240304,161400,26429433300,17890,17890,17890,17890,0
|
|
20240304,161300,26429433300,17890,17890,17890,17890,0
|
|
20240304,161200,26429433300,17890,17890,17890,17890,0
|
|
20240304,161100,26429433300,17890,17890,17890,17890,0
|
|
20240304,161000,26429433300,17890,17890,17890,17890,0
|
|
20240304,160900,26429433300,17890,17890,17890,17890,0
|
|
20240304,160800,26429433300,17890,17890,17890,17890,0
|
|
20240304,160700,26429433300,17890,17890,17890,17890,0
|
|
20240304,160600,26429433300,17890,17890,17890,17890,0
|
|
20240304,160500,26429433300,17890,17890,17890,17890,0
|
|
20240304,160400,26429433300,17890,17890,17890,17890,0
|
|
20240304,160300,26429433300,17890,17890,17890,17890,0
|
|
20240304,160200,26429433300,17890,17890,17890,17890,0
|
|
20240304,160100,26429433300,17890,17890,17890,17890,0
|
|
20240304,160000,26429433300,17890,17890,17890,17890,0
|
|
20240304,155900,26429433300,17890,17890,17890,17890,0
|
|
20240304,155800,26429433300,17890,17890,17890,17890,0
|
|
20240304,155700,26429433300,17890,17890,17890,17890,0
|
|
20240304,155600,26429433300,17890,17890,17890,17890,0
|
|
20240304,155500,26429433300,17890,17890,17890,17890,111417
|
|
20240304,155400,26429433300,17890,17890,17890,17890,0
|
|
20240304,155300,26429433300,17890,17890,17890,17890,0
|
|
20240304,155200,26429433300,17890,17890,17890,17890,0
|
|
20240304,155100,26429433300,17890,17890,17890,17890,0
|
|
20240304,155000,26429433300,17890,17890,17890,17890,0
|
|
20240304,154900,26429433300,17890,17890,17890,17890,0
|
|
20240304,154800,26429433300,17890,17890,17890,17890,0
|
|
20240304,154700,26429433300,17890,17890,17890,17890,0
|
|
20240304,154600,26429433300,17890,17890,17890,17890,0
|
|
20240304,154500,26429433300,17890,17890,17890,17890,0
|
|
20240304,154400,26429433300,17890,17890,17890,17890,0
|
|
20240304,154300,26429433300,17890,17890,17890,17890,0
|
|
20240304,154200,26429433300,17890,17890,17890,17890,0
|
|
20240304,154100,26429433300,17890,17890,17890,17890,0
|
|
20240304,154000,26429433300,17890,17890,17890,17890,0
|
|
20240304,153900,26429433300,17890,17890,17890,17890,0
|
|
20240304,153800,26429433300,17890,17890,17890,17890,0
|
|
20240304,153700,26429433300,17890,17890,17890,17890,0
|
|
20240304,153600,26429433300,17890,17890,17890,17890,0
|
|
20240304,153500,26429433300,17890,17890,17890,17890,0
|
|
20240304,153400,26429433300,17890,17890,17890,17890,0
|
|
20240304,153300,26429433300,17890,17890,17890,17890,0
|
|
20240304,153200,26429433300,17890,17890,17890,17890,0
|
|
20240304,153100,26429433300,17890,17890,17890,17890,0
|
|
20240304,153000,26429433300,17890,17890,17890,17890,111417
|
|
20240304,152900,24436183170,17940,17940,17940,17940,0
|
|
20240304,152800,24436183170,17940,17940,17940,17940,0
|
|
20240304,152700,24436183170,17940,17940,17940,17940,0
|
|
20240304,152600,24436183170,17940,17940,17940,17940,0
|
|
20240304,152500,24436183170,17940,17940,17940,17940,0
|
|
20240304,152400,24436183170,17940,17940,17940,17940,0
|
|
20240304,152300,24436183170,17940,17940,17940,17940,0
|
|
20240304,152200,24436183170,17940,17940,17940,17940,0
|
|
20240304,152100,24436183170,17940,17940,17940,17940,0
|
|
20240304,152000,24436183170,17940,17940,17940,17940,0
|
|
20240304,151900,24436183170,17940,17940,17950,17930,6610
|
|
20240304,151800,24317626370,17940,17950,17960,17930,4098
|
|
20240304,151700,24244089710,17940,17940,17950,17930,5714
|
|
20240304,151600,24141553780,17940,17950,17950,17940,1703
|
|
20240304,151500,24110994650,17960,17940,17960,17930,3131
|
|
20240304,151400,24054812820,17940,17940,17950,17930,3141
|
|
20240304,151300,23998458810,17940,17940,17940,17930,3647
|
|
20240304,151200,23933035470,17940,17940,17940,17930,2368
|
|
20240304,151100,23890569500,17940,17930,17940,17920,2600
|
|
20240304,151000,23843953840,17920,17910,17930,17910,15341
|
|
20240304,150900,23568998490,17920,17930,17930,17910,4930
|
|
20240304,150800,23480649970,17920,17920,17930,17920,2181
|
|
20240304,150700,23441557520,17930,17930,17930,17920,2176
|
|
20240304,150600,23402551930,17930,17920,17930,17920,943
|
|
20240304,150500,23385648650,17920,17920,17930,17920,1062
|
|
20240304,150400,23366612010,17930,17920,17930,17910,1183
|
|
20240304,150300,23345412070,17920,17910,17920,17900,4328
|
|
20240304,150200,23267864740,17910,17920,17920,17900,2968
|
|
20240304,150100,23214704690,17920,17920,17920,17910,1468
|
|
20240304,150000,23188408340,17920,17910,17920,17910,1520
|
|
20240304,145900,23161176450,17920,17920,17920,17910,2368
|
|
20240304,145800,23118755850,17920,17910,17930,17910,5461
|
|
20240304,145700,23020875000,17910,17910,17920,17910,1393
|
|
20240304,145600,22995921980,17910,17910,17930,17910,6122
|
|
20240304,145500,22886224440,17900,17920,17920,17900,4270
|
|
20240304,145400,22809758150,17910,17920,17930,17910,2120
|
|
20240304,145300,22771781180,17920,17910,17920,17910,800
|
|
20240304,145200,22757449720,17920,17900,17920,17900,7365
|
|
20240304,145100,22625529950,17910,17900,17910,17900,1836
|
|
20240304,145000,22592659130,17910,17900,17910,17900,1873
|
|
20240304,144900,22559124610,17900,17900,17910,17900,6774
|
|
20240304,144800,22437865830,17900,17910,17920,17900,9415
|
|
20240304,144700,22269265190,17920,17910,17920,17910,2181
|
|
20240304,144600,22230202270,17910,17910,17920,17910,2012
|
|
20240304,144500,22194166210,17910,17910,17920,17910,1659
|
|
20240304,144400,22164451880,17910,17920,17920,17910,1379
|
|
20240304,144300,22139752420,17910,17920,17930,17910,1704
|
|
20240304,144200,22109220060,17910,17920,17930,17910,2878
|
|
20240304,144100,22057646490,17920,17910,17930,17910,7160
|
|
20240304,144000,21929354210,17910,17910,17920,17910,5108
|
|
20240304,143900,21837845610,17920,17920,17920,17910,1328
|
|
20240304,143800,21814057670,17920,17920,17920,17910,1939
|
|
20240304,143700,21779319410,17920,17910,17920,17910,2462
|
|
20240304,143600,21735221360,17910,17920,17930,17910,991
|
|
20240304,143500,21717467010,17920,17910,17930,17910,2484
|
|
20240304,143400,21672953300,17910,17920,17930,17910,1153
|
|
20240304,143300,21652295150,17920,17920,17930,17910,2958
|
|
20240304,143200,21599286640,17920,17920,17930,17920,1768
|
|
20240304,143100,21567602750,17930,17920,17930,17920,2843
|
|
20240304,143000,21516649740,17920,17930,17940,17920,5617
|
|
20240304,142900,21415960930,17930,17930,17940,17930,1084
|
|
20240304,142800,21396522380,17930,17930,17940,17930,1076
|
|
20240304,142700,21377227370,17930,17940,17950,17930,2817
|
|
20240304,142600,21326691150,17940,17940,17950,17940,1029
|
|
20240304,142500,21308227370,17940,17930,17950,17930,3266
|
|
20240304,142400,21249636870,17940,17940,17940,17930,784
|
|
20240304,142300,21235577810,17930,17930,17940,17930,1961
|
|
20240304,142200,21200414770,17940,17930,17940,17930,1794
|
|
20240304,142100,21168242980,17930,17950,17950,17930,1971
|
|
20240304,142000,21132885600,17940,17940,17950,17940,1327
|
|
20240304,141900,21109077210,17940,17940,17950,17940,953
|
|
20240304,141800,21091977950,17950,17940,17950,17940,958
|
|
20240304,141700,21074789930,17940,17950,17950,17940,836
|
|
20240304,141600,21059789590,17940,17940,17950,17940,607
|
|
20240304,141500,21048897590,17950,17940,17960,17940,1514
|
|
20240304,141400,21021724570,17950,17950,17960,17950,1534
|
|
20240304,141300,20994186800,17950,17960,17970,17950,946
|
|
20240304,141200,20977199840,17980,17960,17980,17950,2946
|
|
20240304,141100,20924251630,17960,17950,17970,17950,1022
|
|
20240304,141000,20905896070,17950,17950,17970,17950,1835
|
|
20240304,140900,20872941400,17950,17950,17960,17940,1630
|
|
20240304,140800,20843682420,17950,17960,17960,17950,985
|
|
20240304,140700,20826000570,17960,17950,17960,17950,617
|
|
20240304,140600,20814924210,17960,17970,17970,17950,614
|
|
20240304,140500,20803899660,17960,17960,17970,17960,2310
|
|
20240304,140400,20762406270,17960,17960,17970,17960,953
|
|
20240304,140300,20745284440,17960,17960,17970,17950,901
|
|
20240304,140200,20729106330,17960,17950,17960,17940,1335
|
|
20240304,140100,20705143650,17950,17960,17970,17950,1911
|
|
20240304,140000,20670825120,17970,17970,17980,17950,795
|
|
20240304,135900,20656542040,17970,17950,17980,17950,910
|
|
20240304,135800,20640189730,17970,17940,17970,17930,9189
|
|
20240304,135700,20475203930,17940,17940,17950,17940,993
|
|
20240304,135600,20457387090,17940,17940,17950,17930,2623
|
|
20240304,135500,20410337870,17930,17930,17940,17930,1487
|
|
20240304,135400,20383673540,17930,17940,17940,17930,845
|
|
20240304,135300,20368518970,17940,17930,17940,17930,1726
|
|
20240304,135200,20337565720,17930,17930,17940,17930,741
|
|
20240304,135100,20324277910,17930,17940,17940,17930,905
|
|
20240304,135000,20308048870,17940,17930,17940,17930,1087
|
|
20240304,134900,20288557810,17940,17930,17940,17930,816
|
|
20240304,134800,20273925490,17930,17940,17940,17930,579
|
|
20240304,134700,20263542030,17930,17930,17940,17930,1746
|
|
20240304,134600,20232235220,17930,17930,17940,17930,2593
|
|
20240304,134500,20185730440,17940,17930,17940,17920,980
|
|
20240304,134400,20168159330,17930,17920,17930,17920,664
|
|
20240304,134300,20156255160,17920,17910,17930,17910,3570
|
|
20240304,134200,20092267110,17910,17910,17920,17910,883
|
|
20240304,134100,20076446600,17910,17910,17930,17910,1528
|
|
20240304,134000,20049067590,17910,17900,17920,17900,4585
|
|
20240304,133900,19966962320,17900,17920,17920,17900,5758
|
|
20240304,133800,19863844460,17910,17920,17920,17910,1157
|
|
20240304,133700,19843121240,17910,17920,17920,17910,733
|
|
20240304,133600,19829989640,17910,17930,17930,17910,8032
|
|
20240304,133500,19686083980,17920,17920,17930,17920,1210
|
|
20240304,133400,19664400110,17920,17920,17930,17920,852
|
|
20240304,133300,19649130930,17920,17920,17930,17920,1949
|
|
20240304,133200,19614204030,17920,17920,17930,17920,3328
|
|
20240304,133100,19554561210,17920,17920,17930,17920,875
|
|
20240304,133000,19538880810,17920,17920,17930,17920,1445
|
|
20240304,132900,19512986080,17930,17920,17930,17920,1080
|
|
20240304,132800,19493628110,17920,17920,17930,17920,3041
|
|
20240304,132700,19439129280,17920,17930,17930,17920,460
|
|
20240304,132600,19430885370,17930,17910,17930,17910,1807
|
|
20240304,132500,19398510050,17910,17900,17920,17900,2123
|
|
20240304,132400,19360491850,17910,17910,17910,17900,3981
|
|
20240304,132300,19289210180,17920,17910,17920,17910,2158
|
|
20240304,132200,19250560350,17910,17920,17920,17910,3083
|
|
20240304,132100,19195343510,17910,17910,17920,17910,2275
|
|
20240304,132000,19154595260,17910,17910,17920,17910,1653
|
|
20240304,131900,19124982740,17920,17920,17930,17910,3488
|
|
20240304,131800,19062480390,17920,17940,17940,17920,2447
|
|
20240304,131700,19018605260,17930,17940,17950,17930,3324
|
|
20240304,131600,18958988230,17940,17940,17950,17930,2762
|
|
20240304,131500,18909441400,17940,17950,17950,17940,951
|
|
20240304,131400,18892380330,17950,17940,17950,17940,3102
|
|
20240304,131300,18836723350,17940,17940,17950,17940,1668
|
|
20240304,131200,18806798410,17940,17940,17950,17930,1817
|
|
20240304,131100,18774203550,17940,17950,17950,17930,3119
|
|
20240304,131000,18718247580,17940,17950,17950,17930,1934
|
|
20240304,130900,18683543080,17940,17940,17950,17930,1231
|
|
20240304,130800,18661453210,17940,17930,17950,17930,1046
|
|
20240304,130700,18642689580,17940,17920,17940,17920,2798
|
|
20240304,130600,18592531050,17920,17920,17930,17910,1427
|
|
20240304,130500,18566961580,17920,17930,17940,17920,2717
|
|
20240304,130400,18518248720,17940,17920,17940,17920,1091
|
|
20240304,130300,18498684080,17920,17910,17920,17910,2067
|
|
20240304,130200,18461650990,17910,17910,17910,17900,1728
|
|
20240304,130100,18430704340,17900,17890,17910,17890,2440
|
|
20240304,130000,18387030070,17890,17900,17900,17890,3119
|
|
20240304,125900,18331217200,17890,17890,17900,17890,3901
|
|
20240304,125800,18261424490,17900,17890,17900,17890,2930
|
|
20240304,125700,18208982320,17890,17900,17900,17890,1432
|
|
20240304,125600,18183354970,17890,17890,17900,17890,2052
|
|
20240304,125500,18146639490,17890,17920,17920,17890,15365
|
|
20240304,125400,17871677560,17910,17910,17920,17910,2826
|
|
20240304,125300,17821052430,17910,17920,17920,17910,666
|
|
20240304,125200,17809121440,17920,17910,17920,17900,1970
|
|
20240304,125100,17773840620,17900,17910,17910,17900,4035
|
|
20240304,125000,17701599260,17910,17910,17910,17900,4347
|
|
20240304,124900,17623767150,17910,17910,17910,17900,1675
|
|
20240304,124800,17593780680,17910,17900,17910,17900,1525
|
|
20240304,124700,17566482520,17900,17900,17910,17890,3135
|
|
20240304,124600,17510375770,17900,17900,17910,17890,4308
|
|
20240304,124500,17433265970,17900,17920,17920,17890,14927
|
|
20240304,124400,17165978920,17920,17910,17930,17910,2915
|
|
20240304,124300,17113747640,17910,17910,17910,17900,4389
|
|
20240304,124200,17035150490,17900,17970,17970,17900,45048
|
|
20240304,124100,16226851120,17960,17960,17970,17960,1303
|
|
20240304,124000,16203445420,17960,17970,17980,17960,4885
|
|
20240304,123900,16115668430,17970,17980,17980,17970,1864
|
|
20240304,123800,16082170310,17980,17980,17990,17970,874
|
|
20240304,123700,16066456810,17970,17980,17990,17970,2508
|
|
20240304,123600,16021365120,17970,17970,17980,17970,1212
|
|
20240304,123500,15999579130,17980,17970,17980,17960,2023
|
|
20240304,123400,15963238480,17970,17960,17970,17960,1694
|
|
20240304,123300,15932797360,17960,17990,17990,17960,5001
|
|
20240304,123200,15842939640,17990,17960,17990,17960,2422
|
|
20240304,123100,15799396980,17970,17960,17970,17950,3128
|
|
20240304,123000,15743218520,17960,18010,18020,17950,59441
|
|
20240304,122900,14673724650,18010,18020,18020,18010,1785
|
|
20240304,122800,14641568380,18020,18020,18020,18010,1734
|
|
20240304,122700,14610336410,18010,18010,18020,18010,1005
|
|
20240304,122600,14592231130,18010,18010,18020,18010,2359
|
|
20240304,122500,14549741130,18020,18010,18020,18010,5229
|
|
20240304,122400,14455547160,18020,18020,18030,18010,6849
|
|
20240304,122300,14332128340,18020,18030,18030,18020,815
|
|
20240304,122200,14317441720,18030,18040,18040,18020,12978
|
|
20240304,122100,14083464130,18030,18040,18040,18030,1570
|
|
20240304,122000,14055149220,18040,18050,18050,18040,3172
|
|
20240304,121900,13997925140,18050,18050,18050,18040,3753
|
|
20240304,121800,13930186000,18040,18040,18050,18040,277
|
|
20240304,121700,13925188150,18040,18040,18040,18030,1379
|
|
20240304,121600,13900311320,18040,18040,18050,18030,4934
|
|
20240304,121500,13811305570,18040,18050,18050,18040,457
|
|
20240304,121400,13803059580,18040,18050,18050,18040,183
|
|
20240304,121300,13799758150,18040,18050,18050,18030,2167
|
|
20240304,121200,13760665220,18040,18040,18050,18040,353
|
|
20240304,121100,13754296060,18050,18050,18050,18040,299
|
|
20240304,121000,13748900580,18040,18040,18050,18040,1662
|
|
20240304,120900,13718917360,18040,18040,18050,18030,581
|
|
20240304,120800,13708435050,18040,18040,18040,18030,855
|
|
20240304,120700,13693011670,18040,18030,18040,18030,676
|
|
20240304,120600,13680817380,18030,18040,18040,18030,2053
|
|
20240304,120500,13643792070,18040,18040,18040,18030,531
|
|
20240304,120400,13634213710,18030,18030,18040,18030,656
|
|
20240304,120300,13622382190,18030,18040,18040,18030,560
|
|
20240304,120200,13612281870,18030,18030,18040,18030,989
|
|
20240304,120100,13594442630,18040,18030,18040,18030,526
|
|
20240304,120000,13584958060,18030,18030,18040,18030,468
|
|
20240304,115900,13576517670,18040,18030,18040,18030,716
|
|
20240304,115800,13563606910,18030,18040,18040,18030,736
|
|
20240304,115700,13550330190,18040,18040,18040,18030,1322
|
|
20240304,115600,13526489840,18040,18050,18050,18030,1958
|
|
20240304,115500,13491167890,18040,18040,18040,18040,1186
|
|
20240304,115400,13469772450,18040,18040,18050,18030,1012
|
|
20240304,115300,13451516010,18040,18040,18040,18030,337
|
|
20240304,115200,13445437560,18040,18050,18050,18030,252
|
|
20240304,115100,13440892220,18050,18050,18060,18030,6004
|
|
20240304,115000,13332583650,18060,18060,18060,18050,1043
|
|
20240304,114900,13313756760,18060,18050,18060,18050,1243
|
|
20240304,114800,13291320330,18050,18050,18060,18050,412
|
|
20240304,114700,13283881780,18050,18050,18060,18050,2139
|
|
20240304,114600,13245259110,18050,18060,18060,18050,612
|
|
20240304,114500,13234212390,18050,18050,18060,18050,940
|
|
20240304,114400,13217244640,18050,18050,18060,18050,107
|
|
20240304,114300,13215313280,18050,18060,18060,18050,311
|
|
20240304,114200,13209698290,18050,18040,18060,18040,1750
|
|
20240304,114100,13178116210,18050,18050,18050,18040,552
|
|
20240304,114000,13168155510,18040,18040,18050,18040,225
|
|
20240304,113900,13164095890,18040,18060,18060,18040,3811
|
|
20240304,113800,13095308710,18060,18050,18060,18050,431
|
|
20240304,113700,13087527000,18060,18060,18060,18050,201
|
|
20240304,113600,13083898220,18050,18060,18060,18050,607
|
|
20240304,113500,13072937380,18050,18050,18060,18050,350
|
|
20240304,113400,13066618920,18060,18060,18060,18050,388
|
|
20240304,113300,13059614470,18050,18060,18060,18050,458
|
|
20240304,113200,13051344970,18050,18060,18060,18050,1298
|
|
20240304,113100,13027912510,18060,18060,18070,18060,2551
|
|
20240304,113000,12981841440,18060,18060,18070,18060,281
|
|
20240304,112900,12976765120,18070,18060,18070,18060,229
|
|
20240304,112800,12972628530,18060,18060,18070,18060,450
|
|
20240304,112700,12964501410,18050,18060,18060,18050,2364
|
|
20240304,112600,12921807980,18060,18060,18060,18050,1151
|
|
20240304,112500,12901022440,18060,18070,18070,18060,1601
|
|
20240304,112400,12872107140,18060,18060,18070,18060,403
|
|
20240304,112300,12864828390,18060,18070,18070,18060,895
|
|
20240304,112200,12848658210,18070,18070,18080,18060,255
|
|
20240304,112100,12844050380,18070,18070,18070,18060,912
|
|
20240304,112000,12827570560,18070,18070,18080,18060,1003
|
|
20240304,111900,12809446350,18070,18060,18080,18060,513
|
|
20240304,111800,12800175060,18060,18050,18070,18050,325
|
|
20240304,111700,12794305350,18050,18040,18050,18040,1112
|
|
20240304,111600,12774237620,18040,18040,18050,18030,658
|
|
20240304,111500,12762367430,18040,18040,18040,18030,9457
|
|
20240304,111400,12591776520,18030,18030,18040,18020,1246
|
|
20240304,111300,12569309880,18030,18020,18040,18020,778
|
|
20240304,111200,12555283250,18030,18020,18050,18020,1214
|
|
20240304,111100,12533394340,18020,18020,18030,18010,1168
|
|
20240304,111000,12512346070,18030,18010,18030,18010,5089
|
|
20240304,110900,12420648680,18010,18020,18040,18000,36075
|
|
20240304,110800,11770793240,18030,18050,18060,18020,16448
|
|
20240304,110700,11474087860,18060,18050,18060,18050,3448
|
|
20240304,110600,11411842620,18050,18070,18070,18050,11148
|
|
20240304,110500,11210496530,18080,18070,18080,18060,555
|
|
20240304,110400,11200469520,18060,18060,18070,18060,3887
|
|
20240304,110300,11130244880,18060,18080,18080,18060,5446
|
|
20240304,110200,11031835100,18080,18070,18080,18070,987
|
|
20240304,110100,11013991180,18070,18100,18100,18070,7672
|
|
20240304,110000,10875275450,18090,18090,18100,18080,1104
|
|
20240304,105900,10855304150,18090,18090,18090,18080,470
|
|
20240304,105800,10846805250,18080,18080,18090,18080,424
|
|
20240304,105700,10839138290,18080,18090,18090,18070,3695
|
|
20240304,105600,10772330840,18080,18090,18090,18080,3188
|
|
20240304,105500,10714666880,18080,18100,18110,18080,8110
|
|
20240304,105400,10567925940,18100,18110,18110,18100,534
|
|
20240304,105300,10558258830,18110,18100,18110,18100,749
|
|
20240304,105200,10544699950,18100,18140,18140,18100,7890
|
|
20240304,105100,10401699240,18140,18150,18150,18140,1445
|
|
20240304,105000,10375484860,18140,18150,18150,18140,331
|
|
20240304,104900,10369479340,18150,18140,18150,18140,522
|
|
20240304,104800,10360007530,18140,18140,18150,18140,478
|
|
20240304,104700,10351336120,18150,18150,18150,18140,179
|
|
20240304,104600,10348087930,18140,18140,18150,18130,2068
|
|
20240304,104500,10310570850,18140,18150,18160,18140,1435
|
|
20240304,104400,10284535000,18160,18160,18160,18140,1064
|
|
20240304,104300,10265218150,18160,18150,18170,18140,1925
|
|
20240304,104200,10230270470,18140,18140,18150,18140,1342
|
|
20240304,104100,10205920860,18140,18130,18140,18130,986
|
|
20240304,104000,10188035150,18140,18150,18150,18140,321
|
|
20240304,103900,10182212160,18140,18140,18140,18130,1340
|
|
20240304,103800,10157909330,18140,18130,18140,18130,3535
|
|
20240304,103700,10093808480,18140,18120,18140,18120,1031
|
|
20240304,103600,10075117000,18120,18100,18150,18100,1194
|
|
20240304,103500,10053470100,18100,18100,18110,18100,807
|
|
20240304,103400,10038856650,18100,18100,18110,18090,2668
|
|
20240304,103300,9990560590,18100,18100,18100,18090,480
|
|
20240304,103200,9981875100,18090,18110,18110,18090,1506
|
|
20240304,103100,9954617730,18110,18130,18130,18100,4770
|
|
20240304,103000,9868220540,18130,18130,18140,18130,1235
|
|
20240304,102900,9845825950,18130,18130,18130,18120,658
|
|
20240304,102800,9833899590,18130,18120,18130,18120,242
|
|
20240304,102700,9829513600,18120,18110,18130,18110,479
|
|
20240304,102600,9820834340,18130,18110,18130,18110,1423
|
|
20240304,102500,9795052190,18110,18110,18110,18100,954
|
|
20240304,102400,9777775280,18110,18120,18130,18100,2530
|
|
20240304,102300,9731926500,18130,18120,18140,18120,1208
|
|
20240304,102200,9710025090,18130,18090,18140,18090,1890
|
|
20240304,102100,9675801090,18080,18090,18110,18080,1754
|
|
20240304,102000,9644066190,18070,18070,18090,18070,4559
|
|
20240304,101900,9561611220,18070,18070,18090,18070,2098
|
|
20240304,101800,9523683500,18080,18070,18090,18070,1666
|
|
20240304,101700,9493563040,18090,18090,18090,18070,4655
|
|
20240304,101600,9409384900,18080,18060,18090,18060,6287
|
|
20240304,101500,9295728920,18070,18070,18080,18060,3167
|
|
20240304,101400,9238511450,18080,18070,18080,18060,756
|
|
20240304,101300,9224850410,18060,18050,18070,18040,2705
|
|
20240304,101200,9176015610,18040,18100,18100,18040,22943
|
|
20240304,101100,8761428030,18110,18110,18120,18100,3909
|
|
20240304,101000,8690643300,18110,18110,18120,18110,1948
|
|
20240304,100900,8655361770,18110,18100,18120,18100,999
|
|
20240304,100800,8637269090,18100,18100,18110,18100,3804
|
|
20240304,100700,8568400530,18100,18090,18110,18080,1216
|
|
20240304,100600,8546394270,18090,18080,18090,18070,5188
|
|
20240304,100500,8452578350,18070,18060,18080,18060,4385
|
|
20240304,100400,8373346330,18060,18080,18080,18060,1467
|
|
20240304,100300,8346842990,18070,18070,18080,18050,3451
|
|
20240304,100200,8284513980,18070,18110,18110,18050,26063
|
|
20240304,100100,7813274040,18120,18130,18130,18110,2963
|
|
20240304,100000,7759577680,18130,18120,18150,18120,3453
|
|
20240304,095900,7696939750,18120,18160,18160,18120,9363
|
|
20240304,095800,7527103780,18160,18200,18200,18150,11633
|
|
20240304,095700,7315727080,18200,18190,18220,18180,2361
|
|
20240304,095600,7272759990,18190,18180,18200,18180,2405
|
|
20240304,095500,7229015480,18180,18160,18190,18150,3716
|
|
20240304,095400,7161508130,18180,18250,18250,18160,11777
|
|
20240304,095300,6947132790,18240,18260,18260,18240,1404
|
|
20240304,095200,6921507330,18250,18230,18290,18220,2487
|
|
20240304,095100,6876141460,18230,18230,18280,18220,4958
|
|
20240304,095000,6785679830,18240,18220,18240,18210,1898
|
|
20240304,094900,6751081910,18220,18270,18280,18210,5061
|
|
20240304,094800,6658737180,18270,18310,18320,18270,8503
|
|
20240304,094700,6503223050,18330,18310,18340,18300,1156
|
|
20240304,094600,6482051480,18310,18290,18350,18280,4418
|
|
20240304,094500,6401191890,18290,18340,18340,18280,4067
|
|
20240304,094400,6326765510,18340,18310,18350,18290,1901
|
|
20240304,094300,6291944610,18310,18290,18310,18280,1480
|
|
20240304,094200,6264874380,18280,18320,18320,18280,3266
|
|
20240304,094100,6205078250,18320,18350,18370,18310,3570
|
|
20240304,094000,6139608250,18350,18320,18350,18320,1539
|
|
20240304,093900,6111375060,18350,18300,18350,18300,1682
|
|
20240304,093800,6080543480,18300,18290,18350,18290,637
|
|
20240304,093700,6068876320,18350,18300,18380,18270,11875
|
|
20240304,093600,5851394430,18310,18400,18410,18300,9609
|
|
20240304,093500,5674941480,18400,18390,18410,18390,2860
|
|
20240304,093400,5622324680,18400,18400,18410,18390,1981
|
|
20240304,093300,5585865350,18410,18410,18430,18370,7834
|
|
20240304,093200,5441657170,18410,18430,18440,18410,3168
|
|
20240304,093100,5383276170,18430,18420,18440,18420,3334
|
|
20240304,093000,5321840650,18430,18400,18460,18320,16751
|
|
20240304,092900,5013570260,18400,18390,18410,18370,13491
|
|
20240304,092800,4765393330,18380,18390,18390,18380,3114
|
|
20240304,092700,4708130000,18380,18360,18390,18360,4397
|
|
20240304,092600,4627300670,18370,18340,18380,18330,4927
|
|
20240304,092500,4536838360,18350,18370,18370,18350,1972
|
|
20240304,092400,4500643050,18360,18370,18380,18360,2929
|
|
20240304,092300,4446839890,18370,18370,18380,18360,2486
|
|
20240304,092200,4401173220,18370,18350,18380,18350,4180
|
|
20240304,092100,4324413320,18340,18380,18380,18300,5558
|
|
20240304,092000,4222454400,18350,18280,18370,18270,10437
|
|
20240304,091900,4031332390,18290,18290,18300,18290,4195
|
|
20240304,091800,3954592950,18300,18260,18300,18240,3266
|
|
20240304,091700,3894937810,18260,18220,18300,18220,4288
|
|
20240304,091600,3816661630,18190,18230,18280,18130,9939
|
|
20240304,091500,3635909780,18240,18150,18280,18150,17066
|
|
20240304,091400,3325132190,18160,18140,18160,18120,5035
|
|
20240304,091300,3233775270,18140,18130,18150,18120,4734
|
|
20240304,091200,3147906220,18120,18110,18130,18100,6796
|
|
20240304,091100,3024773770,18110,18090,18120,18070,8824
|
|
20240304,091000,2865147240,18090,18140,18140,18070,7896
|
|
20240304,090900,2722274710,18120,18100,18150,18100,7648
|
|
20240304,090800,2583673560,18100,18060,18110,18060,9254
|
|
20240304,090700,2416276440,18060,18140,18140,18020,10389
|
|
20240304,090600,2228672290,18050,18160,18160,18000,33977
|
|
20240304,090500,1614577810,18160,18310,18360,18110,26348
|
|
20240304,090400,1133594720,18310,18290,18320,18280,5091
|
|
20240304,090300,1040413980,18290,18370,18440,18280,18150
|
|
20240304,090200,707737360,18360,18320,18370,18320,4805
|
|
20240304,090100,619584120,18320,18360,18360,18310,7332
|
|
20240304,090000,485181320,18310,18450,18460,18270,26337
|