671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,200800,5325362380,19850,19850,19850,19850,3581
|
|
20240304,200700,5325362380,19850,19850,19850,19850,0
|
|
20240304,200600,5325362380,19850,19850,19850,19850,0
|
|
20240304,200500,5325362380,19850,19850,19850,19850,0
|
|
20240304,200400,5325362380,19850,19850,19850,19850,0
|
|
20240304,200300,5325362380,19850,19850,19850,19850,0
|
|
20240304,200200,5325362380,19850,19850,19850,19850,0
|
|
20240304,200100,5325362380,19850,19850,19850,19850,0
|
|
20240304,200000,5325362380,19850,19850,19850,19850,0
|
|
20240304,195900,5325362380,19850,19850,19850,19850,0
|
|
20240304,195800,5325362380,19850,19850,19850,19850,0
|
|
20240304,195700,5325362380,19850,19850,19850,19850,0
|
|
20240304,195600,5325362380,19850,19850,19850,19850,0
|
|
20240304,195500,5325362380,19850,19850,19850,19850,0
|
|
20240304,195400,5325362380,19850,19850,19850,19850,0
|
|
20240304,195300,5325362380,19850,19850,19850,19850,0
|
|
20240304,195200,5325362380,19850,19850,19850,19850,0
|
|
20240304,195100,5325362380,19850,19850,19850,19850,0
|
|
20240304,195000,5325362380,19850,19850,19850,19850,0
|
|
20240304,194900,5325362380,19850,19850,19850,19850,0
|
|
20240304,194800,5325362380,19850,19850,19850,19850,0
|
|
20240304,194700,5325362380,19850,19850,19850,19850,0
|
|
20240304,194600,5325362380,19850,19850,19850,19850,0
|
|
20240304,194500,5325362380,19850,19850,19850,19850,0
|
|
20240304,194400,5325362380,19850,19850,19850,19850,0
|
|
20240304,194300,5325362380,19850,19850,19850,19850,0
|
|
20240304,194200,5325362380,19850,19850,19850,19850,0
|
|
20240304,194100,5325362380,19850,19850,19850,19850,0
|
|
20240304,194000,5325362380,19850,19850,19850,19850,0
|
|
20240304,193900,5325362380,19850,19850,19850,19850,0
|
|
20240304,193800,5325362380,19850,19850,19850,19850,3581
|
|
20240304,193700,5325362380,19850,19850,19850,19850,0
|
|
20240304,193600,5325362380,19850,19850,19850,19850,0
|
|
20240304,193500,5325362380,19850,19850,19850,19850,0
|
|
20240304,193400,5325362380,19850,19850,19850,19850,0
|
|
20240304,193300,5325362380,19850,19850,19850,19850,0
|
|
20240304,193200,5325362380,19850,19850,19850,19850,0
|
|
20240304,193100,5325362380,19850,19850,19850,19850,0
|
|
20240304,193000,5325362380,19850,19850,19850,19850,0
|
|
20240304,192900,5325362380,19850,19850,19850,19850,0
|
|
20240304,192800,5325362380,19850,19850,19850,19850,0
|
|
20240304,192700,5325362380,19850,19850,19850,19850,0
|
|
20240304,192600,5325362380,19850,19850,19850,19850,0
|
|
20240304,192500,5325362380,19850,19850,19850,19850,0
|
|
20240304,192400,5325362380,19850,19850,19850,19850,0
|
|
20240304,192300,5325362380,19850,19850,19850,19850,0
|
|
20240304,192200,5325362380,19850,19850,19850,19850,0
|
|
20240304,192100,5325362380,19850,19850,19850,19850,0
|
|
20240304,192000,5325362380,19850,19850,19850,19850,0
|
|
20240304,191900,5325362380,19850,19850,19850,19850,0
|
|
20240304,191800,5325362380,19850,19850,19850,19850,0
|
|
20240304,191700,5325362380,19850,19850,19850,19850,0
|
|
20240304,191600,5325362380,19850,19850,19850,19850,0
|
|
20240304,191500,5325362380,19850,19850,19850,19850,0
|
|
20240304,191400,5325362380,19850,19850,19850,19850,0
|
|
20240304,191300,5325362380,19850,19850,19850,19850,0
|
|
20240304,191200,5325362380,19850,19850,19850,19850,0
|
|
20240304,191100,5325362380,19850,19850,19850,19850,0
|
|
20240304,191000,5325362380,19850,19850,19850,19850,0
|
|
20240304,190900,5325362380,19850,19850,19850,19850,0
|
|
20240304,190800,5325362380,19850,19850,19850,19850,3581
|
|
20240304,190700,5325362380,19850,19850,19850,19850,0
|
|
20240304,190600,5325362380,19850,19850,19850,19850,0
|
|
20240304,190500,5325362380,19850,19850,19850,19850,0
|
|
20240304,190400,5325362380,19850,19850,19850,19850,0
|
|
20240304,190300,5325362380,19850,19850,19850,19850,0
|
|
20240304,190200,5325362380,19850,19850,19850,19850,0
|
|
20240304,190100,5325362380,19850,19850,19850,19850,0
|
|
20240304,190000,5325362380,19850,19850,19850,19850,0
|
|
20240304,185900,5325362380,19850,19850,19850,19850,0
|
|
20240304,185800,5325362380,19850,19850,19850,19850,0
|
|
20240304,185700,5325362380,19850,19850,19850,19850,0
|
|
20240304,185600,5325362380,19850,19850,19850,19850,0
|
|
20240304,185500,5325362380,19850,19850,19850,19850,0
|
|
20240304,185400,5325362380,19850,19850,19850,19850,0
|
|
20240304,185300,5325362380,19850,19850,19850,19850,0
|
|
20240304,185200,5325362380,19850,19850,19850,19850,0
|
|
20240304,185100,5325362380,19850,19850,19850,19850,0
|
|
20240304,185000,5325362380,19850,19850,19850,19850,0
|
|
20240304,184900,5325362380,19850,19850,19850,19850,0
|
|
20240304,184800,5325362380,19850,19850,19850,19850,0
|
|
20240304,184700,5325362380,19850,19850,19850,19850,0
|
|
20240304,184600,5325362380,19850,19850,19850,19850,0
|
|
20240304,184500,5325362380,19850,19850,19850,19850,0
|
|
20240304,184400,5325362380,19850,19850,19850,19850,0
|
|
20240304,184300,5325362380,19850,19850,19850,19850,0
|
|
20240304,184200,5325362380,19850,19850,19850,19850,0
|
|
20240304,184100,5325362380,19850,19850,19850,19850,0
|
|
20240304,184000,5325362380,19850,19850,19850,19850,0
|
|
20240304,183900,5325362380,19850,19850,19850,19850,0
|
|
20240304,183800,5325362380,19850,19850,19850,19850,3581
|
|
20240304,183700,5325362380,19850,19850,19850,19850,0
|
|
20240304,183600,5325362380,19850,19850,19850,19850,0
|
|
20240304,183500,5325362380,19850,19850,19850,19850,0
|
|
20240304,183400,5325362380,19850,19850,19850,19850,0
|
|
20240304,183300,5325362380,19850,19850,19850,19850,0
|
|
20240304,183200,5325362380,19850,19850,19850,19850,0
|
|
20240304,183100,5325362380,19850,19850,19850,19850,0
|
|
20240304,183000,5325362380,19850,19850,19850,19850,0
|
|
20240304,182900,5325362380,19850,19850,19850,19850,0
|
|
20240304,182800,5325362380,19850,19850,19850,19850,0
|
|
20240304,182700,5325362380,19850,19850,19850,19850,0
|
|
20240304,182600,5325362380,19850,19850,19850,19850,0
|
|
20240304,182500,5325362380,19850,19850,19850,19850,0
|
|
20240304,182400,5325362380,19850,19850,19850,19850,0
|
|
20240304,182300,5325362380,19850,19850,19850,19850,0
|
|
20240304,182200,5325362380,19850,19850,19850,19850,0
|
|
20240304,182100,5325362380,19850,19850,19850,19850,0
|
|
20240304,182000,5325362380,19850,19850,19850,19850,0
|
|
20240304,181900,5325362380,19850,19850,19850,19850,0
|
|
20240304,181800,5325362380,19850,19850,19850,19850,0
|
|
20240304,181700,5325362380,19850,19850,19850,19850,0
|
|
20240304,181600,5325362380,19850,19850,19850,19850,0
|
|
20240304,181500,5325362380,19850,19850,19850,19850,0
|
|
20240304,181400,5325362380,19850,19850,19850,19850,0
|
|
20240304,181300,5325362380,19850,19850,19850,19850,0
|
|
20240304,181200,5325362380,19850,19850,19850,19850,0
|
|
20240304,181100,5325362380,19850,19850,19850,19850,0
|
|
20240304,181000,5325362380,19850,19850,19850,19850,0
|
|
20240304,180900,5325362380,19850,19850,19850,19850,0
|
|
20240304,180800,5325362380,19850,19850,19850,19850,3581
|
|
20240304,180700,5325362380,19850,19850,19850,19850,0
|
|
20240304,180600,5325362380,19850,19850,19850,19850,0
|
|
20240304,180500,5325362380,19850,19850,19850,19850,0
|
|
20240304,180400,5325362380,19850,19850,19850,19850,0
|
|
20240304,180300,5325362380,19850,19850,19850,19850,0
|
|
20240304,180200,5325362380,19850,19850,19850,19850,0
|
|
20240304,180100,5325362380,19850,19850,19850,19850,0
|
|
20240304,180000,5325362380,19850,19850,19850,19850,0
|
|
20240304,175900,5325362380,19850,19850,19850,19850,0
|
|
20240304,175800,5325362380,19850,19850,19850,19850,0
|
|
20240304,175700,5325362380,19850,19850,19850,19850,0
|
|
20240304,175600,5325362380,19850,19850,19850,19850,0
|
|
20240304,175500,5325362380,19850,19850,19850,19850,0
|
|
20240304,175400,5325362380,19850,19850,19850,19850,0
|
|
20240304,175300,5325362380,19850,19850,19850,19850,0
|
|
20240304,175200,5325362380,19850,19850,19850,19850,0
|
|
20240304,175100,5325362380,19850,19850,19850,19850,0
|
|
20240304,175000,5325362380,19850,19850,19850,19850,0
|
|
20240304,174900,5325362380,19850,19850,19850,19850,0
|
|
20240304,174800,5325362380,19850,19850,19850,19850,0
|
|
20240304,174700,5325362380,19850,19850,19850,19850,0
|
|
20240304,174600,5325362380,19850,19850,19850,19850,0
|
|
20240304,174500,5325362380,19850,19850,19850,19850,0
|
|
20240304,174400,5325362380,19850,19850,19850,19850,0
|
|
20240304,174300,5325362380,19850,19850,19850,19850,0
|
|
20240304,174200,5325362380,19850,19850,19850,19850,0
|
|
20240304,174100,5325362380,19850,19850,19850,19850,0
|
|
20240304,174000,5325362380,19850,19850,19850,19850,0
|
|
20240304,173900,5325362380,19850,19850,19850,19850,0
|
|
20240304,173800,5325362380,19850,19850,19850,19850,3581
|
|
20240304,173700,5325362380,19850,19850,19850,19850,0
|
|
20240304,173600,5325362380,19850,19850,19850,19850,0
|
|
20240304,173500,5325362380,19850,19850,19850,19850,0
|
|
20240304,173400,5325362380,19850,19850,19850,19850,0
|
|
20240304,173300,5325362380,19850,19850,19850,19850,0
|
|
20240304,173200,5325362380,19850,19850,19850,19850,0
|
|
20240304,173100,5325362380,19850,19850,19850,19850,0
|
|
20240304,173000,5325362380,19850,19850,19850,19850,0
|
|
20240304,172900,5325362380,19850,19850,19850,19850,0
|
|
20240304,172800,5325362380,19850,19850,19850,19850,0
|
|
20240304,172700,5325362380,19850,19850,19850,19850,0
|
|
20240304,172600,5325362380,19850,19850,19850,19850,0
|
|
20240304,172500,5325362380,19850,19850,19850,19850,0
|
|
20240304,172400,5325362380,19850,19850,19850,19850,0
|
|
20240304,172300,5325362380,19850,19850,19850,19850,0
|
|
20240304,172200,5325362380,19850,19850,19850,19850,0
|
|
20240304,172100,5325362380,19850,19850,19850,19850,0
|
|
20240304,172000,5325362380,19850,19850,19850,19850,0
|
|
20240304,171900,5325362380,19850,19850,19850,19850,0
|
|
20240304,171800,5325362380,19850,19850,19850,19850,0
|
|
20240304,171700,5325362380,19850,19850,19850,19850,0
|
|
20240304,171600,5325362380,19850,19850,19850,19850,0
|
|
20240304,171500,5325362380,19850,19850,19850,19850,0
|
|
20240304,171400,5325362380,19850,19850,19850,19850,0
|
|
20240304,171300,5325362380,19850,19850,19850,19850,0
|
|
20240304,171200,5325362380,19850,19850,19850,19850,0
|
|
20240304,171100,5325362380,19850,19850,19850,19850,0
|
|
20240304,171000,5325362380,19850,19850,19850,19850,0
|
|
20240304,170900,5325362380,19850,19850,19850,19850,0
|
|
20240304,170800,5325362380,19850,19850,19850,19850,3581
|
|
20240304,170700,5325362380,19850,19850,19850,19850,0
|
|
20240304,170600,5325362380,19850,19850,19850,19850,0
|
|
20240304,170500,5325362380,19850,19850,19850,19850,0
|
|
20240304,170400,5325362380,19850,19850,19850,19850,0
|
|
20240304,170300,5325362380,19850,19850,19850,19850,0
|
|
20240304,170200,5325362380,19850,19850,19850,19850,0
|
|
20240304,170100,5325362380,19850,19850,19850,19850,0
|
|
20240304,170000,5325362380,19850,19850,19850,19850,0
|
|
20240304,165900,5325362380,19850,19850,19850,19850,0
|
|
20240304,165800,5325362380,19850,19850,19850,19850,0
|
|
20240304,165700,5325362380,19850,19850,19850,19850,0
|
|
20240304,165600,5325362380,19850,19850,19850,19850,0
|
|
20240304,165500,5325362380,19850,19850,19850,19850,0
|
|
20240304,165400,5325362380,19850,19850,19850,19850,0
|
|
20240304,165300,5325362380,19850,19850,19850,19850,0
|
|
20240304,165200,5325362380,19850,19850,19850,19850,0
|
|
20240304,165100,5325362380,19850,19850,19850,19850,0
|
|
20240304,165000,5325362380,19850,19850,19850,19850,0
|
|
20240304,164900,5325362380,19850,19850,19850,19850,0
|
|
20240304,164800,5325362380,19850,19850,19850,19850,0
|
|
20240304,164700,5325362380,19850,19850,19850,19850,0
|
|
20240304,164600,5325362380,19850,19850,19850,19850,0
|
|
20240304,164500,5325362380,19850,19850,19850,19850,0
|
|
20240304,164400,5325362380,19850,19850,19850,19850,0
|
|
20240304,164300,5325362380,19850,19850,19850,19850,0
|
|
20240304,164200,5325362380,19850,19850,19850,19850,0
|
|
20240304,164100,5325362380,19850,19850,19850,19850,0
|
|
20240304,164000,5325362380,19850,19850,19850,19850,0
|
|
20240304,163900,5325362380,19850,19850,19850,19850,0
|
|
20240304,163800,5325362380,19850,19850,19850,19850,3581
|
|
20240304,163700,5325362380,19850,19850,19850,19850,0
|
|
20240304,163600,5325362380,19850,19850,19850,19850,0
|
|
20240304,163500,5325362380,19850,19850,19850,19850,0
|
|
20240304,163400,5325362380,19850,19850,19850,19850,0
|
|
20240304,163300,5325362380,19850,19850,19850,19850,0
|
|
20240304,163200,5325362380,19850,19850,19850,19850,0
|
|
20240304,163100,5325362380,19850,19850,19850,19850,0
|
|
20240304,163000,5325362380,19850,19850,19850,19850,0
|
|
20240304,162900,5325362380,19850,19850,19850,19850,0
|
|
20240304,162800,5325362380,19850,19850,19850,19850,0
|
|
20240304,162700,5325362380,19850,19850,19850,19850,0
|
|
20240304,162600,5325362380,19850,19850,19850,19850,0
|
|
20240304,162500,5325362380,19850,19850,19850,19850,0
|
|
20240304,162400,5325362380,19850,19850,19850,19850,0
|
|
20240304,162300,5325362380,19850,19850,19850,19850,0
|
|
20240304,162200,5325362380,19850,19850,19850,19850,0
|
|
20240304,162100,5325362380,19850,19850,19850,19850,0
|
|
20240304,162000,5325362380,19850,19850,19850,19850,0
|
|
20240304,161900,5325362380,19850,19850,19850,19850,0
|
|
20240304,161800,5325362380,19850,19850,19850,19850,0
|
|
20240304,161700,5325362380,19850,19850,19850,19850,0
|
|
20240304,161600,5325362380,19850,19850,19850,19850,0
|
|
20240304,161500,5325362380,19850,19850,19850,19850,0
|
|
20240304,161400,5325362380,19850,19850,19850,19850,0
|
|
20240304,161300,5325362380,19850,19850,19850,19850,0
|
|
20240304,161200,5325362380,19850,19850,19850,19850,0
|
|
20240304,161100,5325362380,19850,19850,19850,19850,0
|
|
20240304,161000,5325362380,19850,19850,19850,19850,0
|
|
20240304,160900,5325362380,19850,19850,19850,19850,0
|
|
20240304,160800,5325362380,19850,19850,19850,19850,3581
|
|
20240304,160700,5325362380,19850,19850,19850,19850,0
|
|
20240304,160600,5325362380,19850,19850,19850,19850,0
|
|
20240304,160500,5325362380,19850,19850,19850,19850,0
|
|
20240304,160400,5325362380,19850,19850,19850,19850,0
|
|
20240304,160300,5325362380,19850,19850,19850,19850,0
|
|
20240304,160200,5325362380,19850,19850,19850,19850,0
|
|
20240304,160100,5325362380,19850,19850,19850,19850,0
|
|
20240304,160000,5325362380,19850,19850,19850,19850,0
|
|
20240304,155900,5325362380,19850,19850,19850,19850,0
|
|
20240304,155800,5325362380,19850,19850,19850,19850,0
|
|
20240304,155700,5325362380,19850,19850,19850,19850,0
|
|
20240304,155600,5325362380,19850,19850,19850,19850,0
|
|
20240304,155500,5325362380,19850,19850,19850,19850,0
|
|
20240304,155400,5325362380,19850,19850,19850,19850,0
|
|
20240304,155300,5325362380,19850,19850,19850,19850,0
|
|
20240304,155200,5325362380,19850,19850,19850,19850,0
|
|
20240304,155100,5325362380,19850,19850,19850,19850,0
|
|
20240304,155000,5325362380,19850,19850,19850,19850,0
|
|
20240304,154900,5325362380,19850,19850,19850,19850,0
|
|
20240304,154800,5325362380,19850,19850,19850,19850,0
|
|
20240304,154700,5325362380,19850,19850,19850,19850,0
|
|
20240304,154600,5325362380,19850,19850,19850,19850,0
|
|
20240304,154500,5325362380,19850,19850,19850,19850,0
|
|
20240304,154400,5325362380,19850,19850,19850,19850,0
|
|
20240304,154300,5325362380,19850,19850,19850,19850,0
|
|
20240304,154200,5325362380,19850,19850,19850,19850,0
|
|
20240304,154100,5325362380,19850,19850,19850,19850,0
|
|
20240304,154000,5325362380,19850,19850,19850,19850,0
|
|
20240304,153900,5325362380,19850,19850,19850,19850,0
|
|
20240304,153800,5325362380,19850,19850,19850,19850,3581
|
|
20240304,153700,5325362380,19850,19850,19850,19850,0
|
|
20240304,153600,5325362380,19850,19850,19850,19850,0
|
|
20240304,153500,5325362380,19850,19850,19850,19850,0
|
|
20240304,153400,5325362380,19850,19850,19850,19850,0
|
|
20240304,153300,5325362380,19850,19850,19850,19850,0
|
|
20240304,153200,5325362380,19850,19850,19850,19850,0
|
|
20240304,153100,5325362380,19850,19850,19850,19850,0
|
|
20240304,153000,5325362380,19850,19850,19850,19850,3581
|
|
20240304,152900,5254279530,20000,20000,20000,20000,0
|
|
20240304,152800,5254279530,20000,20000,20000,20000,0
|
|
20240304,152700,5254279530,20000,20000,20000,20000,0
|
|
20240304,152600,5254279530,20000,20000,20000,20000,0
|
|
20240304,152500,5254279530,20000,20000,20000,20000,0
|
|
20240304,152400,5254279530,20000,20000,20000,20000,0
|
|
20240304,152300,5254279530,20000,20000,20000,20000,0
|
|
20240304,152200,5254279530,20000,20000,20000,20000,0
|
|
20240304,152100,5254279530,20000,20000,20000,20000,0
|
|
20240304,152000,5254279530,20000,20000,20000,20000,0
|
|
20240304,151900,5254279530,20000,20000,20150,20000,168
|
|
20240304,151800,5250915880,20000,20150,20150,20000,732
|
|
20240304,151700,5236179380,20150,20000,20150,20000,744
|
|
20240304,151600,5221238430,20100,20000,20150,20000,1172
|
|
20240304,151500,5197695380,20000,19990,20100,19970,1196
|
|
20240304,151400,5173708350,20000,20050,20100,20000,1337
|
|
20240304,151300,5146898900,20050,19990,20100,19950,1091
|
|
20240304,151200,5125050270,20000,19980,20000,19930,1304
|
|
20240304,151100,5098997100,19990,20100,20100,19980,2485
|
|
20240304,151000,5049262190,20000,20100,20150,20000,1751
|
|
20240304,150900,5014107690,20150,20100,20150,20050,1477
|
|
20240304,150800,4984370540,20100,20050,20100,20050,1183
|
|
20240304,150700,4960610190,20050,20050,20100,19980,1716
|
|
20240304,150600,4926240000,20000,19990,20050,19990,1057
|
|
20240304,150500,4905084660,20000,19990,20050,19990,1429
|
|
20240304,150400,4876506260,19990,19980,20050,19980,1347
|
|
20240304,150300,4849566790,19980,19950,20000,19950,1435
|
|
20240304,150200,4820905740,19960,20000,20050,19910,1220
|
|
20240304,150100,4796517310,20000,20000,20050,19990,1378
|
|
20240304,150000,4768957790,19990,19980,20050,19980,1310
|
|
20240304,145900,4742761240,19980,20000,20050,19960,2274
|
|
20240304,145800,4697278190,20050,19930,20050,19880,3166
|
|
20240304,145700,4634091360,19940,19870,19950,19860,1767
|
|
20240304,145600,4598949910,19870,19890,19910,19860,1213
|
|
20240304,145500,4574829070,19880,19850,19910,19850,363
|
|
20240304,145400,4567616910,19840,19860,19860,19840,451
|
|
20240304,145300,4558664860,19860,19840,19860,19840,364
|
|
20240304,145200,4551439260,19840,19860,19860,19840,426
|
|
20240304,145100,4542981290,19860,19840,19860,19830,511
|
|
20240304,145000,4532840640,19850,19870,19900,19850,579
|
|
20240304,144900,4521338750,19860,19880,19890,19860,364
|
|
20240304,144800,4514105900,19870,19880,19890,19860,344
|
|
20240304,144700,4507269450,19880,19850,19900,19850,199
|
|
20240304,144600,4503314100,19860,19890,19900,19850,375
|
|
20240304,144500,4495863450,19890,19870,19890,19860,350
|
|
20240304,144400,4488908540,19870,19860,19900,19860,421
|
|
20240304,144300,4480542290,19860,19870,19920,19860,238
|
|
20240304,144200,4475808750,19870,19890,19940,19870,427
|
|
20240304,144100,4467314270,19890,19880,19910,19880,358
|
|
20240304,144000,4460192430,19880,19880,19900,19850,268
|
|
20240304,143900,4454866720,19880,19880,19900,19850,501
|
|
20240304,143800,4444910630,19890,19880,19910,19870,601
|
|
20240304,143700,4432964910,19890,19910,19920,19870,294
|
|
20240304,143600,4427118180,19940,19890,19940,19870,328
|
|
20240304,143500,4420595690,19890,19910,19930,19870,519
|
|
20240304,143400,4410270670,19910,19900,19920,19890,354
|
|
20240304,143300,4403225940,19900,19880,19930,19870,278
|
|
20240304,143200,4397693100,19880,19890,19920,19870,532
|
|
20240304,143100,4387112180,19920,19910,19950,19900,292
|
|
20240304,143000,4381296760,19910,19880,19910,19870,207
|
|
20240304,142900,4377179910,19890,19890,19900,19870,495
|
|
20240304,142800,4367338390,19900,19890,19960,19890,483
|
|
20240304,142700,4357720330,19890,19890,19960,19890,300
|
|
20240304,142600,4351746130,19900,19910,19960,19880,715
|
|
20240304,142500,4337523440,19910,19940,19950,19900,393
|
|
20240304,142400,4329698470,19940,19910,19940,19900,368
|
|
20240304,142300,4322368300,19910,19940,19940,19900,270
|
|
20240304,142200,4316992110,19920,19900,19920,19880,296
|
|
20240304,142100,4311099520,19900,19920,19960,19890,310
|
|
20240304,142000,4304921100,19940,19910,19940,19910,496
|
|
20240304,141900,4295042060,19910,19950,19970,19910,577
|
|
20240304,141800,4283540030,19960,19960,19970,19920,381
|
|
20240304,141700,4275939690,19960,19950,19970,19940,306
|
|
20240304,141600,4269835310,19950,19960,19960,19950,280
|
|
20240304,141500,4264247590,19960,19920,19960,19920,261
|
|
20240304,141400,4259042590,19930,19920,19960,19920,307
|
|
20240304,141300,4252921430,19920,19920,19920,19910,480
|
|
20240304,141200,4243363040,19920,19910,19920,19910,281
|
|
20240304,141100,4237767320,19910,19890,19910,19880,287
|
|
20240304,141000,4232059130,19890,19910,19920,19890,403
|
|
20240304,140900,4224035160,19910,19890,19920,19880,257
|
|
20240304,140800,4218919930,19890,19880,19890,19870,300
|
|
20240304,140700,4212955700,19890,19940,19960,19880,542
|
|
20240304,140600,4202161000,19940,19930,19950,19920,338
|
|
20240304,140500,4195423080,19930,19920,19930,19920,202
|
|
20240304,140400,4191398300,19920,19940,19950,19910,350
|
|
20240304,140300,4184424180,19950,19900,19950,19890,215
|
|
20240304,140200,4180143030,19890,19900,19910,19890,302
|
|
20240304,140100,4174132270,19910,19900,19910,19900,696
|
|
20240304,140000,4160280060,19910,19920,19940,19900,509
|
|
20240304,135900,4150143380,19930,19920,19950,19910,227
|
|
20240304,135800,4145619560,19920,19940,19940,19900,318
|
|
20240304,135700,4139285170,19910,19920,19960,19910,260
|
|
20240304,135600,4134104440,19930,19950,19950,19910,370
|
|
20240304,135500,4126728180,19950,19940,19950,19920,314
|
|
20240304,135400,4120466680,19950,19920,19960,19900,654
|
|
20240304,135300,4107429300,19920,19920,19920,19900,412
|
|
20240304,135200,4099225370,19920,19900,19930,19900,252
|
|
20240304,135100,4094206520,19910,19890,19930,19890,425
|
|
20240304,135000,4085746830,19900,19840,19900,19840,668
|
|
20240304,134900,4072466360,19840,19820,19840,19770,2972
|
|
20240304,134800,4013642650,19820,19820,19830,19790,434
|
|
20240304,134700,4005045250,19820,19820,19830,19790,1808
|
|
20240304,134600,3969242700,19810,19830,19830,19810,875
|
|
20240304,134500,3951896900,19820,19830,19840,19810,383
|
|
20240304,134400,3944303100,19840,19850,19850,19830,328
|
|
20240304,134300,3937793890,19850,19840,19850,19830,476
|
|
20240304,134200,3928348780,19850,19830,19850,19830,386
|
|
20240304,134100,3920693420,19840,19830,19850,19830,366
|
|
20240304,134000,3913431460,19840,19840,19850,19830,342
|
|
20240304,133900,3906646110,19850,19840,19850,19830,498
|
|
20240304,133800,3896767480,19840,19840,19850,19830,224
|
|
20240304,133700,3892321860,19830,19850,19870,19830,855
|
|
20240304,133600,3875348240,19860,19860,19870,19850,362
|
|
20240304,133500,3868158690,19870,19870,19870,19850,223
|
|
20240304,133400,3863729690,19870,19850,19870,19840,351
|
|
20240304,133300,3856760250,19860,19860,19870,19840,349
|
|
20240304,133200,3849831740,19870,19870,19870,19850,310
|
|
20240304,133100,3843673280,19870,19860,19870,19840,217
|
|
20240304,133000,3839363170,19860,19840,19860,19830,277
|
|
20240304,132900,3833865810,19840,19850,19860,19840,513
|
|
20240304,132800,3823683040,19850,19860,19860,19840,214
|
|
20240304,132700,3819435500,19860,19850,19860,19840,258
|
|
20240304,132600,3814314360,19840,19860,19880,19840,407
|
|
20240304,132500,3806230820,19850,19850,19870,19850,254
|
|
20240304,132400,3801186250,19850,19840,19850,19830,230
|
|
20240304,132300,3796621940,19840,19860,19860,19840,345
|
|
20240304,132200,3789772890,19870,19840,19870,19830,387
|
|
20240304,132100,3782087060,19840,19840,19870,19840,256
|
|
20240304,132000,3777004040,19850,19870,19870,19840,313
|
|
20240304,131900,3770789380,19870,19870,19870,19840,342
|
|
20240304,131800,3763995840,19870,19850,19870,19840,275
|
|
20240304,131700,3758535310,19850,19870,19870,19850,435
|
|
20240304,131600,3749895660,19870,19860,19870,19860,313
|
|
20240304,131500,3743678190,19850,19860,19870,19850,234
|
|
20240304,131400,3739031120,19860,19870,19870,19850,288
|
|
20240304,131300,3733310800,19870,19850,19870,19850,214
|
|
20240304,131200,3729061210,19860,19860,19870,19840,343
|
|
20240304,131100,3722250410,19850,19860,19870,19850,321
|
|
20240304,131000,3715875110,19860,19870,19870,19850,170
|
|
20240304,130900,3712498420,19860,19850,19870,19840,337
|
|
20240304,130800,3705808260,19850,19860,19860,19830,404
|
|
20240304,130700,3697789380,19860,19830,19860,19830,406
|
|
20240304,130600,3689728790,19830,19810,19860,19810,225
|
|
20240304,130500,3685264700,19810,19810,19860,19800,307
|
|
20240304,130400,3679178210,19810,19800,19820,19790,401
|
|
20240304,130300,3671236040,19800,19800,19810,19790,215
|
|
20240304,130200,3666979680,19800,19790,19800,19780,316
|
|
20240304,130100,3660724170,19790,19800,19810,19790,370
|
|
20240304,130000,3653400030,19800,19800,19810,19790,274
|
|
20240304,125900,3647974320,19790,19800,19810,19790,594
|
|
20240304,125800,3636214810,19800,19800,19820,19800,879
|
|
20240304,125700,3618807590,19800,19810,19820,19800,354
|
|
20240304,125600,3611794250,19810,19800,19810,19800,330
|
|
20240304,125500,3605258860,19800,19800,19810,19800,865
|
|
20240304,125400,3588127640,19800,19810,19820,19800,878
|
|
20240304,125300,3570734130,19800,19810,19820,19800,826
|
|
20240304,125200,3554373310,19820,19820,19820,19810,520
|
|
20240304,125100,3544069950,19820,19830,19830,19810,656
|
|
20240304,125000,3531070140,19830,19840,19850,19820,320
|
|
20240304,124900,3524724180,19840,19840,19850,19830,215
|
|
20240304,124800,3520457810,19840,19850,19860,19820,419
|
|
20240304,124700,3512142280,19850,19830,19850,19830,242
|
|
20240304,124600,3507340270,19830,19850,19870,19820,300
|
|
20240304,124500,3501389470,19840,19820,19850,19820,287
|
|
20240304,124400,3495695890,19820,19840,19840,19810,318
|
|
20240304,124300,3489392080,19840,19840,19840,19820,371
|
|
20240304,124200,3482034550,19840,19830,19850,19820,375
|
|
20240304,124100,3474596690,19830,19830,19850,19820,269
|
|
20240304,124000,3469261760,19830,19850,19850,19820,304
|
|
20240304,123900,3463231340,19850,19860,19870,19830,292
|
|
20240304,123800,3457434910,19850,19840,19870,19830,287
|
|
20240304,123700,3451736790,19820,19860,19860,19820,423
|
|
20240304,123600,3443344690,19860,19850,19870,19840,379
|
|
20240304,123500,3435818040,19840,19840,19860,19830,277
|
|
20240304,123400,3430323030,19860,19860,19860,19840,449
|
|
20240304,123300,3421408700,19860,19860,19870,19840,281
|
|
20240304,123200,3415829490,19850,19860,19870,19840,236
|
|
20240304,123100,3411142210,19850,19840,19870,19840,348
|
|
20240304,123000,3404232600,19850,19860,19870,19840,530
|
|
20240304,122900,3393707160,19840,19870,19870,19840,260
|
|
20240304,122800,3388544330,19870,19850,19870,19840,269
|
|
20240304,122700,3383203060,19860,19850,19870,19840,519
|
|
20240304,122600,3372898970,19850,19870,19870,19840,243
|
|
20240304,122500,3368072630,19870,19870,19870,19850,253
|
|
20240304,122400,3363047760,19860,19860,19860,19840,523
|
|
20240304,122300,3352665930,19870,19860,19870,19850,259
|
|
20240304,122200,3347520620,19860,19860,19870,19850,372
|
|
20240304,122100,3340131280,19860,19870,19870,19850,387
|
|
20240304,122000,3332447050,19860,19880,19880,19860,338
|
|
20240304,121900,3325731980,19880,19880,19900,19860,505
|
|
20240304,121800,3315693010,19880,19890,19890,19860,285
|
|
20240304,121700,3310028100,19890,19890,19900,19870,422
|
|
20240304,121600,3301636790,19890,19870,19900,19870,357
|
|
20240304,121500,3294537830,19870,19870,19890,19860,411
|
|
20240304,121400,3286368970,19870,19890,19890,19860,258
|
|
20240304,121300,3281239500,19880,19870,19910,19860,427
|
|
20240304,121200,3272746800,19870,19880,19890,19870,227
|
|
20240304,121100,3268234230,19880,19890,19900,19880,315
|
|
20240304,121000,3261969180,19880,19870,19890,19850,396
|
|
20240304,120900,3254100170,19870,19860,19880,19850,261
|
|
20240304,120800,3248916850,19860,19890,19900,19860,314
|
|
20240304,120700,3242676180,19890,19860,19900,19860,294
|
|
20240304,120600,3236832760,19870,19870,19880,19860,358
|
|
20240304,120500,3229719380,19860,19820,19870,19810,1044
|
|
20240304,120400,3209007040,19820,19800,19830,19800,415
|
|
20240304,120300,3200781540,19830,19800,19830,19800,333
|
|
20240304,120200,3194185080,19810,19810,19810,19800,616
|
|
20240304,120100,3181985530,19800,19830,19850,19800,760
|
|
20240304,120000,3166926630,19830,19810,19830,19810,373
|
|
20240304,115900,3159534570,19820,19850,19850,19810,404
|
|
20240304,115800,3151525540,19830,19840,19860,19830,318
|
|
20240304,115700,3145216140,19850,19830,19850,19820,190
|
|
20240304,115600,3141448690,19820,19830,19830,19820,534
|
|
20240304,115500,3130862340,19830,19840,19850,19820,329
|
|
20240304,115400,3124338760,19840,19840,19840,19830,252
|
|
20240304,115300,3119339930,19830,19840,19840,19820,507
|
|
20240304,115200,3109285370,19840,19830,19890,19830,348
|
|
20240304,115100,3102376710,19830,19860,19870,19830,236
|
|
20240304,115000,3097690770,19870,19830,19870,19830,468
|
|
20240304,114900,3088406700,19840,19840,19860,19830,419
|
|
20240304,114800,3080093030,19840,19840,19860,19840,140
|
|
20240304,114700,3077314760,19850,19820,19880,19820,400
|
|
20240304,114600,3069374230,19870,19840,19870,19810,509
|
|
20240304,114500,3059283330,19840,19840,19880,19820,312
|
|
20240304,114400,3053091890,19830,19820,19850,19820,413
|
|
20240304,114300,3044900820,19840,19830,19850,19820,407
|
|
20240304,114200,3036829800,19830,19850,19870,19830,299
|
|
20240304,114100,3030896980,19840,19840,19850,19830,410
|
|
20240304,114000,3022764110,19840,19860,19860,19830,234
|
|
20240304,113900,3018119640,19870,19860,19870,19830,405
|
|
20240304,113800,3010080490,19860,19860,19870,19840,341
|
|
20240304,113700,3003310210,19830,19850,19860,19830,390
|
|
20240304,113600,2995572730,19850,19850,19880,19830,292
|
|
20240304,113500,2989776440,19850,19860,19870,19850,319
|
|
20240304,113400,2983441020,19890,19850,19890,19820,502
|
|
20240304,113300,2973481300,19860,19860,19870,19840,248
|
|
20240304,113200,2968558370,19850,19840,19850,19820,366
|
|
20240304,113100,2961298690,19840,19850,19850,19820,450
|
|
20240304,113000,2952371880,19840,19830,19850,19830,281
|
|
20240304,112900,2946797190,19840,19860,19860,19830,314
|
|
20240304,112800,2940566990,19860,19860,19860,19830,563
|
|
20240304,112700,2929393940,19860,19870,19880,19860,263
|
|
20240304,112600,2924166750,19870,19850,19880,19850,520
|
|
20240304,112500,2913840120,19850,19860,19870,19850,284
|
|
20240304,112400,2908199920,19880,19880,19890,19860,430
|
|
20240304,112300,2899652200,19870,19880,19880,19850,441
|
|
20240304,112200,2890894400,19880,19850,19880,19850,277
|
|
20240304,112100,2885393520,19860,19870,19940,19860,412
|
|
20240304,112000,2877198570,19860,19920,19920,19860,293
|
|
20240304,111900,2871372040,19920,19860,19940,19850,219
|
|
20240304,111800,2867016180,19870,19870,19890,19850,693
|
|
20240304,111700,2853248920,19870,19880,19880,19840,254
|
|
20240304,111600,2848205150,19860,19860,19900,19860,233
|
|
20240304,111500,2843574060,19900,19840,19900,19840,622
|
|
20240304,111400,2831224660,19840,19870,19880,19840,334
|
|
20240304,111300,2824592920,19870,19860,19870,19840,277
|
|
20240304,111200,2819092100,19850,19870,19880,19850,467
|
|
20240304,111100,2809817600,19870,19870,19880,19850,324
|
|
20240304,111000,2803381280,19870,19880,19880,19870,213
|
|
20240304,110900,2799147870,19880,19880,19890,19850,852
|
|
20240304,110800,2782226110,19890,19890,19910,19890,269
|
|
20240304,110700,2776874130,19880,19930,19940,19880,312
|
|
20240304,110600,2770665110,19920,19940,19950,19900,515
|
|
20240304,110500,2760404970,19940,19940,19950,19910,383
|
|
20240304,110400,2752772820,19940,19940,19950,19920,298
|
|
20240304,110300,2746831710,19940,19930,19950,19920,350
|
|
20240304,110200,2739853430,19950,19900,19950,19900,265
|
|
20240304,110100,2734572900,19890,19930,19930,19890,330
|
|
20240304,110000,2728000860,19920,19900,19930,19900,262
|
|
20240304,105900,2722781790,19890,19930,19950,19890,292
|
|
20240304,105800,2716963570,19930,19930,19950,19880,388
|
|
20240304,105700,2709229750,19920,19880,19930,19870,378
|
|
20240304,105600,2701712500,19880,19890,19920,19870,147
|
|
20240304,105500,2698788300,19890,19900,19920,19890,388
|
|
20240304,105400,2691064030,19900,19920,19920,19880,299
|
|
20240304,105300,2685111160,19920,19970,19970,19920,340
|
|
20240304,105200,2678329880,19950,19950,19970,19940,293
|
|
20240304,105100,2672482040,19950,19920,19980,19920,254
|
|
20240304,105000,2667414380,19920,20000,20000,19900,805
|
|
20240304,104900,2651331640,20000,20000,20050,20000,336
|
|
20240304,104800,2644598490,20000,20000,20050,20000,380
|
|
20240304,104700,2636990990,20050,20000,20050,19990,610
|
|
20240304,104600,2624783870,20050,20050,20050,20000,344
|
|
20240304,104500,2617895070,20050,20000,20050,19990,539
|
|
20240304,104400,2607113590,20000,20050,20050,19990,462
|
|
20240304,104300,2597867150,20050,19980,20050,19980,1283
|
|
20240304,104200,2572199370,19980,19970,20000,19960,519
|
|
20240304,104100,2561829060,19970,19970,19980,19960,594
|
|
20240304,104000,2549969630,19970,19860,20000,19860,1743
|
|
20240304,103900,2515177320,19860,19890,19890,19860,215
|
|
20240304,103800,2510903740,19890,19850,19900,19840,251
|
|
20240304,103700,2505916460,19860,19830,19880,19830,1242
|
|
20240304,103600,2481245210,19840,19850,19860,19840,229
|
|
20240304,103500,2476698370,19850,19820,19850,19810,442
|
|
20240304,103400,2467931900,19830,19820,19830,19810,459
|
|
20240304,103300,2458831740,19820,19830,19850,19810,377
|
|
20240304,103200,2451355150,19850,19780,19850,19780,1318
|
|
20240304,103100,2425213190,19780,19730,19780,19690,713
|
|
20240304,103000,2411156630,19730,19690,19760,19690,158
|
|
20240304,102900,2408043360,19690,19620,19730,19620,798
|
|
20240304,102800,2392352080,19610,19600,19610,19580,700
|
|
20240304,102700,2378636990,19600,19590,19600,19580,228
|
|
20240304,102600,2374171660,19580,19590,19590,19580,316
|
|
20240304,102500,2367982080,19600,19600,19600,19590,438
|
|
20240304,102400,2359400340,19590,19600,19600,19590,729
|
|
20240304,102300,2345113730,19600,19630,19640,19600,1868
|
|
20240304,102200,2308458950,19630,19630,19640,19630,509
|
|
20240304,102100,2298465150,19630,19640,19640,19630,353
|
|
20240304,102000,2291534150,19640,19630,19640,19630,265
|
|
20240304,101900,2286331600,19630,19630,19640,19610,608
|
|
20240304,101800,2274399450,19630,19640,19660,19630,526
|
|
20240304,101700,2264066410,19650,19680,19680,19650,1215
|
|
20240304,101600,2240177240,19680,19680,19690,19660,337
|
|
20240304,101500,2233546190,19680,19800,19800,19660,8246
|
|
20240304,101400,2070481120,19800,19800,19820,19800,878
|
|
20240304,101300,2053096380,19800,19820,19820,19800,594
|
|
20240304,101200,2041331100,19820,19830,19830,19810,737
|
|
20240304,101100,2026726660,19830,19830,19840,19820,232
|
|
20240304,101000,2022126270,19830,19830,19840,19830,480
|
|
20240304,100900,2012606100,19830,19830,19850,19830,376
|
|
20240304,100800,2005147970,19830,19830,19840,19830,265
|
|
20240304,100700,1999892400,19830,19830,19840,19830,399
|
|
20240304,100600,1991979700,19830,19830,19840,19830,341
|
|
20240304,100500,1985217400,19840,19830,19840,19830,473
|
|
20240304,100400,1975835580,19820,19860,19870,19820,2155
|
|
20240304,100300,1933053120,19860,19890,19890,19860,2328
|
|
20240304,100200,1886798190,19890,19880,19900,19870,1078
|
|
20240304,100100,1865364580,19890,19900,19900,19880,387
|
|
20240304,100000,1857666810,19900,19880,19900,19880,262
|
|
20240304,095900,1852455700,19890,19900,19900,19880,141
|
|
20240304,095800,1849651510,19880,19890,19900,19880,300
|
|
20240304,095700,1843685150,19890,19880,19900,19880,261
|
|
20240304,095600,1838494020,19880,19920,19920,19880,428
|
|
20240304,095500,1829971340,19920,19920,19940,19920,235
|
|
20240304,095400,1825289090,19930,19910,19960,19880,352
|
|
20240304,095300,1818284440,19920,19990,19990,19890,493
|
|
20240304,095200,1808443280,19990,19920,20050,19920,1141
|
|
20240304,095100,1785639390,19930,19940,19970,19900,1056
|
|
20240304,095000,1764588040,19940,19910,19940,19890,244
|
|
20240304,094900,1759730390,19910,19890,19910,19880,487
|
|
20240304,094800,1750044710,19900,19960,19960,19900,458
|
|
20240304,094700,1740912060,19960,19970,19970,19960,236
|
|
20240304,094600,1736200800,19960,19860,19970,19860,1060
|
|
20240304,094500,1715061160,19860,19860,19930,19850,733
|
|
20240304,094400,1700506980,19860,19880,19950,19860,1422
|
|
20240304,094300,1672248320,19880,19990,20000,19880,1275
|
|
20240304,094200,1646809320,20000,19990,20000,19990,130
|
|
20240304,094100,1644210430,19990,20050,20050,19990,225
|
|
20240304,094000,1639707500,20050,19990,20050,19990,165
|
|
20240304,093900,1636403870,19980,19960,20000,19960,681
|
|
20240304,093800,1622799440,19960,19950,19970,19940,163
|
|
20240304,093700,1619546160,19950,19890,19990,19890,370
|
|
20240304,093600,1612165760,19900,19920,19920,19890,258
|
|
20240304,093500,1607030710,19920,19900,19920,19900,146
|
|
20240304,093400,1604123630,19900,19880,19970,19880,705
|
|
20240304,093300,1590094790,19880,19860,19880,19820,717
|
|
20240304,093200,1575852800,19850,19910,19910,19820,693
|
|
20240304,093100,1562085120,19910,19950,19960,19900,372
|
|
20240304,093000,1554674170,19960,20100,20150,19910,1571
|
|
20240304,092900,1523258730,20150,20200,20250,20150,1301
|
|
20240304,092800,1496991980,20150,20050,20200,20050,1311
|
|
20240304,092700,1470577330,20000,20100,20200,20000,2600
|
|
20240304,092600,1418207680,20150,20150,20150,19970,2049
|
|
20240304,092500,1377078210,20150,20000,20200,20000,4443
|
|
20240304,092400,1287528510,19990,19990,20000,19950,2045
|
|
20240304,092300,1246633470,19960,19990,20000,19920,1596
|
|
20240304,092200,1214761140,19940,19920,20100,19910,2868
|
|
20240304,092100,1157432940,19920,19800,19920,19800,5066
|
|
20240304,092000,1056706210,19850,19760,19850,19730,3191
|
|
20240304,091900,993550650,19760,19700,19770,19670,2546
|
|
20240304,091800,943341280,19740,19560,19740,19540,2537
|
|
20240304,091700,893554920,19540,19580,19600,19530,1231
|
|
20240304,091600,869481270,19580,19520,19580,19480,1513
|
|
20240304,091500,839893490,19560,19520,19560,19450,3508
|
|
20240304,091400,771480570,19520,19570,19570,19490,4391
|
|
20240304,091300,685739210,19570,19750,19750,19530,6226
|
|
20240304,091200,563476700,19750,19710,19790,19700,926
|
|
20240304,091100,545193190,19700,19900,19900,19600,4351
|
|
20240304,091000,459379910,19910,20100,20100,19910,10269
|
|
20240304,090900,254011150,20100,20000,20100,20000,1243
|
|
20240304,090800,229086450,20000,20050,20050,20000,375
|
|
20240304,090700,221581950,20050,20000,20050,20000,609
|
|
20240304,090600,209375750,20050,20150,20150,20000,756
|
|
20240304,090500,194228650,20150,20100,20150,20000,1603
|
|
20240304,090400,162112300,20050,20300,20300,20050,2339
|
|
20240304,090300,115049500,20300,20500,20500,20200,3452
|
|
20240304,090200,44860850,20500,20600,20600,20500,102
|
|
20240304,090100,42769650,20600,20600,20600,20500,229
|
|
20240304,090000,38074750,20500,20400,20650,20400,1863
|