671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,200800,3981495180,19260,19260,19260,19260,2600
|
|
20240305,200700,3981495180,19260,19260,19260,19260,0
|
|
20240305,200600,3981495180,19260,19260,19260,19260,0
|
|
20240305,200500,3981495180,19260,19260,19260,19260,0
|
|
20240305,200400,3981495180,19260,19260,19260,19260,0
|
|
20240305,200300,3981495180,19260,19260,19260,19260,0
|
|
20240305,200200,3981495180,19260,19260,19260,19260,0
|
|
20240305,200100,3981495180,19260,19260,19260,19260,0
|
|
20240305,200000,3981495180,19260,19260,19260,19260,0
|
|
20240305,195900,3981495180,19260,19260,19260,19260,0
|
|
20240305,195800,3981495180,19260,19260,19260,19260,0
|
|
20240305,195700,3981495180,19260,19260,19260,19260,0
|
|
20240305,195600,3981495180,19260,19260,19260,19260,0
|
|
20240305,195500,3981495180,19260,19260,19260,19260,0
|
|
20240305,195400,3981495180,19260,19260,19260,19260,0
|
|
20240305,195300,3981495180,19260,19260,19260,19260,0
|
|
20240305,195200,3981495180,19260,19260,19260,19260,0
|
|
20240305,195100,3981495180,19260,19260,19260,19260,0
|
|
20240305,195000,3981495180,19260,19260,19260,19260,0
|
|
20240305,194900,3981495180,19260,19260,19260,19260,0
|
|
20240305,194800,3981495180,19260,19260,19260,19260,0
|
|
20240305,194700,3981495180,19260,19260,19260,19260,0
|
|
20240305,194600,3981495180,19260,19260,19260,19260,0
|
|
20240305,194500,3981495180,19260,19260,19260,19260,0
|
|
20240305,194400,3981495180,19260,19260,19260,19260,0
|
|
20240305,194300,3981495180,19260,19260,19260,19260,0
|
|
20240305,194200,3981495180,19260,19260,19260,19260,0
|
|
20240305,194100,3981495180,19260,19260,19260,19260,0
|
|
20240305,194000,3981495180,19260,19260,19260,19260,0
|
|
20240305,193900,3981495180,19260,19260,19260,19260,0
|
|
20240305,193800,3981495180,19260,19260,19260,19260,2600
|
|
20240305,193700,3981495180,19260,19260,19260,19260,0
|
|
20240305,193600,3981495180,19260,19260,19260,19260,0
|
|
20240305,193500,3981495180,19260,19260,19260,19260,0
|
|
20240305,193400,3981495180,19260,19260,19260,19260,0
|
|
20240305,193300,3981495180,19260,19260,19260,19260,0
|
|
20240305,193200,3981495180,19260,19260,19260,19260,0
|
|
20240305,193100,3981495180,19260,19260,19260,19260,0
|
|
20240305,193000,3981495180,19260,19260,19260,19260,0
|
|
20240305,192900,3981495180,19260,19260,19260,19260,0
|
|
20240305,192800,3981495180,19260,19260,19260,19260,0
|
|
20240305,192700,3981495180,19260,19260,19260,19260,0
|
|
20240305,192600,3981495180,19260,19260,19260,19260,0
|
|
20240305,192500,3981495180,19260,19260,19260,19260,0
|
|
20240305,192400,3981495180,19260,19260,19260,19260,0
|
|
20240305,192300,3981495180,19260,19260,19260,19260,0
|
|
20240305,192200,3981495180,19260,19260,19260,19260,0
|
|
20240305,192100,3981495180,19260,19260,19260,19260,0
|
|
20240305,192000,3981495180,19260,19260,19260,19260,0
|
|
20240305,191900,3981495180,19260,19260,19260,19260,0
|
|
20240305,191800,3981495180,19260,19260,19260,19260,0
|
|
20240305,191700,3981495180,19260,19260,19260,19260,0
|
|
20240305,191600,3981495180,19260,19260,19260,19260,0
|
|
20240305,191500,3981495180,19260,19260,19260,19260,0
|
|
20240305,191400,3981495180,19260,19260,19260,19260,0
|
|
20240305,191300,3981495180,19260,19260,19260,19260,0
|
|
20240305,191200,3981495180,19260,19260,19260,19260,0
|
|
20240305,191100,3981495180,19260,19260,19260,19260,0
|
|
20240305,191000,3981495180,19260,19260,19260,19260,0
|
|
20240305,190900,3981495180,19260,19260,19260,19260,0
|
|
20240305,190800,3981495180,19260,19260,19260,19260,2600
|
|
20240305,190700,3981495180,19260,19260,19260,19260,0
|
|
20240305,190600,3981495180,19260,19260,19260,19260,0
|
|
20240305,190500,3981495180,19260,19260,19260,19260,0
|
|
20240305,190400,3981495180,19260,19260,19260,19260,0
|
|
20240305,190300,3981495180,19260,19260,19260,19260,0
|
|
20240305,190200,3981495180,19260,19260,19260,19260,0
|
|
20240305,190100,3981495180,19260,19260,19260,19260,0
|
|
20240305,190000,3981495180,19260,19260,19260,19260,0
|
|
20240305,185900,3981495180,19260,19260,19260,19260,0
|
|
20240305,185800,3981495180,19260,19260,19260,19260,0
|
|
20240305,185700,3981495180,19260,19260,19260,19260,0
|
|
20240305,185600,3981495180,19260,19260,19260,19260,0
|
|
20240305,185500,3981495180,19260,19260,19260,19260,0
|
|
20240305,185400,3981495180,19260,19260,19260,19260,0
|
|
20240305,185300,3981495180,19260,19260,19260,19260,0
|
|
20240305,185200,3981495180,19260,19260,19260,19260,0
|
|
20240305,185100,3981495180,19260,19260,19260,19260,0
|
|
20240305,185000,3981495180,19260,19260,19260,19260,0
|
|
20240305,184900,3981495180,19260,19260,19260,19260,0
|
|
20240305,184800,3981495180,19260,19260,19260,19260,0
|
|
20240305,184700,3981495180,19260,19260,19260,19260,0
|
|
20240305,184600,3981495180,19260,19260,19260,19260,0
|
|
20240305,184500,3981495180,19260,19260,19260,19260,0
|
|
20240305,184400,3981495180,19260,19260,19260,19260,0
|
|
20240305,184300,3981495180,19260,19260,19260,19260,0
|
|
20240305,184200,3981495180,19260,19260,19260,19260,0
|
|
20240305,184100,3981495180,19260,19260,19260,19260,0
|
|
20240305,184000,3981495180,19260,19260,19260,19260,0
|
|
20240305,183900,3981495180,19260,19260,19260,19260,0
|
|
20240305,183800,3981495180,19260,19260,19260,19260,2600
|
|
20240305,183700,3981495180,19260,19260,19260,19260,0
|
|
20240305,183600,3981495180,19260,19260,19260,19260,0
|
|
20240305,183500,3981495180,19260,19260,19260,19260,0
|
|
20240305,183400,3981495180,19260,19260,19260,19260,0
|
|
20240305,183300,3981495180,19260,19260,19260,19260,0
|
|
20240305,183200,3981495180,19260,19260,19260,19260,0
|
|
20240305,183100,3981495180,19260,19260,19260,19260,0
|
|
20240305,183000,3981495180,19260,19260,19260,19260,0
|
|
20240305,182900,3981495180,19260,19260,19260,19260,0
|
|
20240305,182800,3981495180,19260,19260,19260,19260,0
|
|
20240305,182700,3981495180,19260,19260,19260,19260,0
|
|
20240305,182600,3981495180,19260,19260,19260,19260,0
|
|
20240305,182500,3981495180,19260,19260,19260,19260,0
|
|
20240305,182400,3981495180,19260,19260,19260,19260,0
|
|
20240305,182300,3981495180,19260,19260,19260,19260,0
|
|
20240305,182200,3981495180,19260,19260,19260,19260,0
|
|
20240305,182100,3981495180,19260,19260,19260,19260,0
|
|
20240305,182000,3981495180,19260,19260,19260,19260,0
|
|
20240305,181900,3981495180,19260,19260,19260,19260,0
|
|
20240305,181800,3981495180,19260,19260,19260,19260,0
|
|
20240305,181700,3981495180,19260,19260,19260,19260,0
|
|
20240305,181600,3981495180,19260,19260,19260,19260,0
|
|
20240305,181500,3981495180,19260,19260,19260,19260,0
|
|
20240305,181400,3981495180,19260,19260,19260,19260,0
|
|
20240305,181300,3981495180,19260,19260,19260,19260,0
|
|
20240305,181200,3981495180,19260,19260,19260,19260,0
|
|
20240305,181100,3981495180,19260,19260,19260,19260,0
|
|
20240305,181000,3981495180,19260,19260,19260,19260,0
|
|
20240305,180900,3981495180,19260,19260,19260,19260,0
|
|
20240305,180800,3981495180,19260,19260,19260,19260,2600
|
|
20240305,180700,3981495180,19260,19260,19260,19260,0
|
|
20240305,180600,3981495180,19260,19260,19260,19260,0
|
|
20240305,180500,3981495180,19260,19260,19260,19260,0
|
|
20240305,180400,3981495180,19260,19260,19260,19260,0
|
|
20240305,180300,3981495180,19260,19260,19260,19260,0
|
|
20240305,180200,3981495180,19260,19260,19260,19260,0
|
|
20240305,180100,3981495180,19260,19260,19260,19260,0
|
|
20240305,180000,3981495180,19260,19260,19260,19260,0
|
|
20240305,175900,3981495180,19260,19260,19260,19260,0
|
|
20240305,175800,3981495180,19260,19260,19260,19260,0
|
|
20240305,175700,3981495180,19260,19260,19260,19260,0
|
|
20240305,175600,3981495180,19260,19260,19260,19260,0
|
|
20240305,175500,3981495180,19260,19260,19260,19260,0
|
|
20240305,175400,3981495180,19260,19260,19260,19260,0
|
|
20240305,175300,3981495180,19260,19260,19260,19260,0
|
|
20240305,175200,3981495180,19260,19260,19260,19260,0
|
|
20240305,175100,3981495180,19260,19260,19260,19260,0
|
|
20240305,175000,3981495180,19260,19260,19260,19260,0
|
|
20240305,174900,3981495180,19260,19260,19260,19260,0
|
|
20240305,174800,3981495180,19260,19260,19260,19260,0
|
|
20240305,174700,3981495180,19260,19260,19260,19260,0
|
|
20240305,174600,3981495180,19260,19260,19260,19260,0
|
|
20240305,174500,3981495180,19260,19260,19260,19260,0
|
|
20240305,174400,3981495180,19260,19260,19260,19260,0
|
|
20240305,174300,3981495180,19260,19260,19260,19260,0
|
|
20240305,174200,3981495180,19260,19260,19260,19260,0
|
|
20240305,174100,3981495180,19260,19260,19260,19260,0
|
|
20240305,174000,3981495180,19260,19260,19260,19260,0
|
|
20240305,173900,3981495180,19260,19260,19260,19260,0
|
|
20240305,173800,3981495180,19260,19260,19260,19260,2600
|
|
20240305,173700,3981495180,19260,19260,19260,19260,0
|
|
20240305,173600,3981495180,19260,19260,19260,19260,0
|
|
20240305,173500,3981495180,19260,19260,19260,19260,0
|
|
20240305,173400,3981495180,19260,19260,19260,19260,0
|
|
20240305,173300,3981495180,19260,19260,19260,19260,0
|
|
20240305,173200,3981495180,19260,19260,19260,19260,0
|
|
20240305,173100,3981495180,19260,19260,19260,19260,0
|
|
20240305,173000,3981495180,19260,19260,19260,19260,0
|
|
20240305,172900,3981495180,19260,19260,19260,19260,0
|
|
20240305,172800,3981495180,19260,19260,19260,19260,0
|
|
20240305,172700,3981495180,19260,19260,19260,19260,0
|
|
20240305,172600,3981495180,19260,19260,19260,19260,0
|
|
20240305,172500,3981495180,19260,19260,19260,19260,0
|
|
20240305,172400,3981495180,19260,19260,19260,19260,0
|
|
20240305,172300,3981495180,19260,19260,19260,19260,0
|
|
20240305,172200,3981495180,19260,19260,19260,19260,0
|
|
20240305,172100,3981495180,19260,19260,19260,19260,0
|
|
20240305,172000,3981495180,19260,19260,19260,19260,0
|
|
20240305,171900,3981495180,19260,19260,19260,19260,0
|
|
20240305,171800,3981495180,19260,19260,19260,19260,0
|
|
20240305,171700,3981495180,19260,19260,19260,19260,0
|
|
20240305,171600,3981495180,19260,19260,19260,19260,0
|
|
20240305,171500,3981495180,19260,19260,19260,19260,0
|
|
20240305,171400,3981495180,19260,19260,19260,19260,0
|
|
20240305,171300,3981495180,19260,19260,19260,19260,0
|
|
20240305,171200,3981495180,19260,19260,19260,19260,0
|
|
20240305,171100,3981495180,19260,19260,19260,19260,0
|
|
20240305,171000,3981495180,19260,19260,19260,19260,0
|
|
20240305,170900,3981495180,19260,19260,19260,19260,0
|
|
20240305,170800,3981495180,19260,19260,19260,19260,2600
|
|
20240305,170700,3981495180,19260,19260,19260,19260,0
|
|
20240305,170600,3981495180,19260,19260,19260,19260,0
|
|
20240305,170500,3981495180,19260,19260,19260,19260,0
|
|
20240305,170400,3981495180,19260,19260,19260,19260,0
|
|
20240305,170300,3981495180,19260,19260,19260,19260,0
|
|
20240305,170200,3981495180,19260,19260,19260,19260,0
|
|
20240305,170100,3981495180,19260,19260,19260,19260,0
|
|
20240305,170000,3981495180,19260,19260,19260,19260,0
|
|
20240305,165900,3981495180,19260,19260,19260,19260,0
|
|
20240305,165800,3981495180,19260,19260,19260,19260,0
|
|
20240305,165700,3981495180,19260,19260,19260,19260,0
|
|
20240305,165600,3981495180,19260,19260,19260,19260,0
|
|
20240305,165500,3981495180,19260,19260,19260,19260,0
|
|
20240305,165400,3981495180,19260,19260,19260,19260,0
|
|
20240305,165300,3981495180,19260,19260,19260,19260,0
|
|
20240305,165200,3981495180,19260,19260,19260,19260,0
|
|
20240305,165100,3981495180,19260,19260,19260,19260,0
|
|
20240305,165000,3981495180,19260,19260,19260,19260,0
|
|
20240305,164900,3981495180,19260,19260,19260,19260,0
|
|
20240305,164800,3981495180,19260,19260,19260,19260,0
|
|
20240305,164700,3981495180,19260,19260,19260,19260,0
|
|
20240305,164600,3981495180,19260,19260,19260,19260,0
|
|
20240305,164500,3981495180,19260,19260,19260,19260,0
|
|
20240305,164400,3981495180,19260,19260,19260,19260,0
|
|
20240305,164300,3981495180,19260,19260,19260,19260,0
|
|
20240305,164200,3981495180,19260,19260,19260,19260,0
|
|
20240305,164100,3981495180,19260,19260,19260,19260,0
|
|
20240305,164000,3981495180,19260,19260,19260,19260,0
|
|
20240305,163900,3981495180,19260,19260,19260,19260,0
|
|
20240305,163800,3981495180,19260,19260,19260,19260,2600
|
|
20240305,163700,3981495180,19260,19260,19260,19260,0
|
|
20240305,163600,3981495180,19260,19260,19260,19260,0
|
|
20240305,163500,3981495180,19260,19260,19260,19260,0
|
|
20240305,163400,3981495180,19260,19260,19260,19260,0
|
|
20240305,163300,3981495180,19260,19260,19260,19260,0
|
|
20240305,163200,3981495180,19260,19260,19260,19260,0
|
|
20240305,163100,3981495180,19260,19260,19260,19260,0
|
|
20240305,163000,3981495180,19260,19260,19260,19260,0
|
|
20240305,162900,3981495180,19260,19260,19260,19260,0
|
|
20240305,162800,3981495180,19260,19260,19260,19260,0
|
|
20240305,162700,3981495180,19260,19260,19260,19260,0
|
|
20240305,162600,3981495180,19260,19260,19260,19260,0
|
|
20240305,162500,3981495180,19260,19260,19260,19260,0
|
|
20240305,162400,3981495180,19260,19260,19260,19260,0
|
|
20240305,162300,3981495180,19260,19260,19260,19260,0
|
|
20240305,162200,3981495180,19260,19260,19260,19260,0
|
|
20240305,162100,3981495180,19260,19260,19260,19260,0
|
|
20240305,162000,3981495180,19260,19260,19260,19260,0
|
|
20240305,161900,3981495180,19260,19260,19260,19260,0
|
|
20240305,161800,3981495180,19260,19260,19260,19260,0
|
|
20240305,161700,3981495180,19260,19260,19260,19260,0
|
|
20240305,161600,3981495180,19260,19260,19260,19260,0
|
|
20240305,161500,3981495180,19260,19260,19260,19260,0
|
|
20240305,161400,3981495180,19260,19260,19260,19260,0
|
|
20240305,161300,3981495180,19260,19260,19260,19260,0
|
|
20240305,161200,3981495180,19260,19260,19260,19260,0
|
|
20240305,161100,3981495180,19260,19260,19260,19260,0
|
|
20240305,161000,3981495180,19260,19260,19260,19260,0
|
|
20240305,160900,3981495180,19260,19260,19260,19260,0
|
|
20240305,160800,3981495180,19260,19260,19260,19260,2600
|
|
20240305,160700,3981495180,19260,19260,19260,19260,0
|
|
20240305,160600,3981495180,19260,19260,19260,19260,0
|
|
20240305,160500,3981495180,19260,19260,19260,19260,0
|
|
20240305,160400,3981495180,19260,19260,19260,19260,0
|
|
20240305,160300,3981495180,19260,19260,19260,19260,0
|
|
20240305,160200,3981495180,19260,19260,19260,19260,0
|
|
20240305,160100,3981495180,19260,19260,19260,19260,0
|
|
20240305,160000,3981495180,19260,19260,19260,19260,0
|
|
20240305,155900,3981495180,19260,19260,19260,19260,0
|
|
20240305,155800,3981495180,19260,19260,19260,19260,0
|
|
20240305,155700,3981495180,19260,19260,19260,19260,0
|
|
20240305,155600,3981495180,19260,19260,19260,19260,0
|
|
20240305,155500,3981495180,19260,19260,19260,19260,0
|
|
20240305,155400,3981495180,19260,19260,19260,19260,0
|
|
20240305,155300,3981495180,19260,19260,19260,19260,0
|
|
20240305,155200,3981495180,19260,19260,19260,19260,0
|
|
20240305,155100,3981495180,19260,19260,19260,19260,0
|
|
20240305,155000,3981495180,19260,19260,19260,19260,0
|
|
20240305,154900,3981495180,19260,19260,19260,19260,0
|
|
20240305,154800,3981495180,19260,19260,19260,19260,0
|
|
20240305,154700,3981495180,19260,19260,19260,19260,0
|
|
20240305,154600,3981495180,19260,19260,19260,19260,0
|
|
20240305,154500,3981495180,19260,19260,19260,19260,0
|
|
20240305,154400,3981495180,19260,19260,19260,19260,0
|
|
20240305,154300,3981495180,19260,19260,19260,19260,0
|
|
20240305,154200,3981495180,19260,19260,19260,19260,0
|
|
20240305,154100,3981495180,19260,19260,19260,19260,0
|
|
20240305,154000,3981495180,19260,19260,19260,19260,0
|
|
20240305,153900,3981495180,19260,19260,19260,19260,0
|
|
20240305,153800,3981495180,19260,19260,19260,19260,2600
|
|
20240305,153700,3981495180,19260,19260,19260,19260,0
|
|
20240305,153600,3981495180,19260,19260,19260,19260,0
|
|
20240305,153500,3981495180,19260,19260,19260,19260,0
|
|
20240305,153400,3981495180,19260,19260,19260,19260,0
|
|
20240305,153300,3981495180,19260,19260,19260,19260,0
|
|
20240305,153200,3981495180,19260,19260,19260,19260,0
|
|
20240305,153100,3981495180,19260,19260,19260,19260,0
|
|
20240305,153000,3981495180,19260,19260,19260,19260,2600
|
|
20240305,152900,3931419180,19230,19230,19230,19230,0
|
|
20240305,152800,3931419180,19230,19230,19230,19230,0
|
|
20240305,152700,3931419180,19230,19230,19230,19230,0
|
|
20240305,152600,3931419180,19230,19230,19230,19230,0
|
|
20240305,152500,3931419180,19230,19230,19230,19230,0
|
|
20240305,152400,3931419180,19230,19230,19230,19230,0
|
|
20240305,152300,3931419180,19230,19230,19230,19230,0
|
|
20240305,152200,3931419180,19230,19230,19230,19230,0
|
|
20240305,152100,3931419180,19230,19230,19230,19230,0
|
|
20240305,152000,3931419180,19230,19230,19230,19230,0
|
|
20240305,151900,3931419180,19230,19400,19420,19230,813
|
|
20240305,151800,3915643590,19400,19360,19400,19360,2653
|
|
20240305,151700,3864221720,19370,19280,19370,19270,2663
|
|
20240305,151600,3812803210,19280,19210,19280,19210,1164
|
|
20240305,151500,3790412710,19220,19200,19220,19190,587
|
|
20240305,151400,3779139680,19210,19180,19210,19180,464
|
|
20240305,151300,3770229120,19190,19200,19200,19170,875
|
|
20240305,151200,3753434940,19190,19160,19200,19160,448
|
|
20240305,151100,3744839170,19170,19180,19190,19170,733
|
|
20240305,151000,3730780580,19180,19160,19190,19150,564
|
|
20240305,150900,3719967530,19160,19140,19180,19140,641
|
|
20240305,150800,3707685040,19150,19140,19160,19130,927
|
|
20240305,150700,3689936990,19160,19140,19160,19130,786
|
|
20240305,150600,3674886790,19140,19170,19180,19130,502
|
|
20240305,150500,3665272140,19180,19130,19180,19130,599
|
|
20240305,150400,3653793810,19140,19140,19170,19140,810
|
|
20240305,150300,3638276090,19150,19170,19170,19120,515
|
|
20240305,150200,3628408610,19170,19180,19190,19130,738
|
|
20240305,150100,3614255350,19190,19160,19200,19160,933
|
|
20240305,150000,3596359200,19160,19140,19160,19120,639
|
|
20240305,145900,3584122350,19150,19090,19160,19090,2294
|
|
20240305,145800,3540285380,19080,19090,19100,19080,1051
|
|
20240305,145700,3520223560,19080,19070,19100,19060,1157
|
|
20240305,145600,3498148890,19070,19070,19080,19070,1161
|
|
20240305,145500,3476005040,19080,19080,19090,19070,955
|
|
20240305,145400,3457780600,19090,19080,19100,19080,1438
|
|
20240305,145300,3430335710,19080,19100,19110,19080,1249
|
|
20240305,145200,3406491450,19090,19090,19100,19080,1551
|
|
20240305,145100,3376888350,19090,19100,19100,19080,532
|
|
20240305,145000,3366731240,19110,19090,19110,19090,1205
|
|
20240305,144900,3343720340,19090,19110,19130,19090,1605
|
|
20240305,144800,3313061930,19110,19110,19130,19100,1350
|
|
20240305,144700,3287265720,19110,19130,19130,19110,867
|
|
20240305,144600,3270684930,19130,19100,19130,19100,1164
|
|
20240305,144500,3248438720,19100,19120,19120,19100,984
|
|
20240305,144400,3229638700,19110,19120,19130,19100,1183
|
|
20240305,144300,3207027460,19110,19130,19140,19110,1085
|
|
20240305,144200,3186279980,19140,19160,19170,19120,706
|
|
20240305,144100,3172768750,19160,19150,19160,19140,975
|
|
20240305,144000,3154096270,19140,19200,19210,19140,980
|
|
20240305,143900,3135303870,19210,19170,19220,19170,1276
|
|
20240305,143800,3110816220,19170,19230,19230,19170,767
|
|
20240305,143700,3096088800,19230,19240,19250,19200,1287
|
|
20240305,143600,3071337930,19220,19170,19240,19160,2629
|
|
20240305,143500,3020870020,19150,19150,19190,19140,1247
|
|
20240305,143400,2996968800,19150,19140,19180,19130,923
|
|
20240305,143300,2979296070,19140,19180,19180,19120,1329
|
|
20240305,143200,2953855810,19180,19090,19200,19090,815
|
|
20240305,143100,2938253440,19080,19050,19080,19050,1541
|
|
20240305,143000,2908880880,19050,19040,19050,19030,2000
|
|
20240305,142900,2870799840,19040,19040,19050,19030,489
|
|
20240305,142800,2861489140,19050,19050,19050,19030,1307
|
|
20240305,142700,2836604980,19030,19030,19050,19030,1725
|
|
20240305,142600,2803769280,19040,19050,19060,19030,1523
|
|
20240305,142500,2774766260,19060,19050,19060,19050,800
|
|
20240305,142400,2759525630,19060,19070,19070,19050,941
|
|
20240305,142300,2741595030,19060,19070,19080,19060,1243
|
|
20240305,142200,2717897680,19080,19090,19100,19070,667
|
|
20240305,142100,2705168890,19100,19110,19110,19090,826
|
|
20240305,142000,2689394410,19110,19100,19110,19100,720
|
|
20240305,141900,2675639520,19110,19120,19120,19100,751
|
|
20240305,141800,2661289750,19120,19120,19130,19110,1255
|
|
20240305,141700,2637298840,19110,19120,19150,19110,594
|
|
20240305,141600,2625937820,19120,19120,19130,19100,1147
|
|
20240305,141500,2604016100,19130,19120,19160,19110,442
|
|
20240305,141400,2595563570,19150,19140,19160,19080,1473
|
|
20240305,141300,2567412500,19130,19130,19130,19060,739
|
|
20240305,141200,2553307530,19130,19050,19150,19030,3277
|
|
20240305,141100,2490861480,19050,19050,19060,19040,1240
|
|
20240305,141000,2467247110,19060,19070,19070,19050,1165
|
|
20240305,140900,2445049150,19070,19070,19080,19060,1350
|
|
20240305,140800,2419313830,19080,19080,19080,19070,1316
|
|
20240305,140700,2394214910,19070,19070,19080,19070,1538
|
|
20240305,140600,2364883280,19070,19080,19090,19070,1138
|
|
20240305,140500,2343176410,19090,19070,19090,19070,1182
|
|
20240305,140400,2320627390,19080,19090,19120,19070,1233
|
|
20240305,140300,2297102060,19120,19100,19120,19090,2224
|
|
20240305,140200,2254616550,19110,19120,19120,19100,1296
|
|
20240305,140100,2229859740,19120,19120,19140,19100,2384
|
|
20240305,140000,2184292660,19140,19160,19180,19120,2400
|
|
20240305,135900,2138335370,19170,19190,19200,19170,1036
|
|
20240305,135800,2118468140,19190,19210,19220,19190,3149
|
|
20240305,135700,2058009850,19210,19210,19230,19200,2127
|
|
20240305,135600,2017152090,19220,19230,19230,19210,407
|
|
20240305,135500,2009331360,19220,19240,19240,19210,1101
|
|
20240305,135400,1988173390,19230,19240,19250,19220,2419
|
|
20240305,135300,1941663090,19240,19260,19270,19230,548
|
|
20240305,135200,1931116280,19260,19280,19280,19240,7455
|
|
20240305,135100,1787487760,19280,19290,19300,19280,639
|
|
20240305,135000,1775165250,19290,19280,19300,19280,909
|
|
20240305,134900,1757635280,19280,19290,19290,19280,666
|
|
20240305,134800,1744791460,19280,19290,19300,19280,711
|
|
20240305,134700,1731076350,19300,19310,19310,19290,809
|
|
20240305,134600,1715469210,19320,19320,19320,19290,653
|
|
20240305,134500,1702869610,19300,19290,19310,19280,1094
|
|
20240305,134400,1681758870,19280,19280,19290,19280,431
|
|
20240305,134300,1673448340,19280,19290,19290,19280,1122
|
|
20240305,134200,1651814960,19290,19290,19290,19280,561
|
|
20240305,134100,1640998420,19280,19280,19290,19280,287
|
|
20240305,134000,1635463620,19280,19290,19290,19280,490
|
|
20240305,133900,1626015130,19290,19290,19310,19280,394
|
|
20240305,133800,1618416960,19290,19280,19300,19260,425
|
|
20240305,133700,1610222500,19280,19260,19280,19260,1253
|
|
20240305,133600,1586077210,19260,19260,19270,19260,965
|
|
20240305,133500,1567491010,19260,19260,19280,19260,307
|
|
20240305,133400,1561577890,19260,19270,19280,19260,342
|
|
20240305,133300,1554989330,19280,19310,19320,19260,3220
|
|
20240305,133200,1492854480,19320,19310,19320,19310,326
|
|
20240305,133100,1486559280,19320,19330,19330,19310,341
|
|
20240305,133000,1479972010,19330,19330,19350,19320,268
|
|
20240305,132900,1474793180,19330,19350,19350,19330,385
|
|
20240305,132800,1467350100,19340,19350,19350,19340,264
|
|
20240305,132700,1462244050,19350,19340,19350,19340,370
|
|
20240305,132600,1455087880,19340,19360,19360,19340,568
|
|
20240305,132500,1444097920,19350,19380,19380,19350,926
|
|
20240305,132400,1426171870,19380,19370,19380,19360,102
|
|
20240305,132300,1424196530,19350,19370,19380,19350,742
|
|
20240305,132200,1409833110,19370,19410,19410,19370,1239
|
|
20240305,132100,1385801940,19400,19460,19460,19400,5426
|
|
20240305,132000,1280370310,19460,19450,19460,19450,101
|
|
20240305,131900,1278405440,19450,19450,19460,19450,143
|
|
20240305,131800,1275624020,19460,19450,19460,19450,236
|
|
20240305,131700,1271033620,19450,19450,19460,19450,145
|
|
20240305,131600,1268213130,19450,19460,19460,19450,554
|
|
20240305,131500,1257435790,19460,19470,19470,19460,256
|
|
20240305,131400,1252453350,19460,19470,19470,19460,222
|
|
20240305,131300,1248132980,19460,19460,19470,19460,124
|
|
20240305,131200,1245719880,19470,19460,19470,19460,182
|
|
20240305,131100,1242177170,19470,19460,19470,19460,239
|
|
20240305,131000,1237525730,19460,19480,19490,19460,301
|
|
20240305,130900,1231665910,19470,19470,19480,19460,176
|
|
20240305,130800,1228239320,19470,19460,19470,19460,294
|
|
20240305,130700,1222517730,19460,19460,19470,19460,174
|
|
20240305,130600,1219131530,19460,19470,19470,19460,281
|
|
20240305,130500,1213662820,19460,19470,19480,19460,102
|
|
20240305,130400,1211677070,19470,19470,19480,19470,187
|
|
20240305,130300,1208035990,19480,19470,19480,19470,164
|
|
20240305,130200,1204842680,19470,19470,19480,19460,177
|
|
20240305,130100,1201397190,19460,19480,19480,19460,283
|
|
20240305,130000,1195888410,19470,19460,19470,19460,188
|
|
20240305,125900,1192229070,19460,19480,19480,19460,244
|
|
20240305,125800,1187479890,19470,19470,19480,19470,99
|
|
20240305,125700,1185552190,19470,19530,19530,19470,85
|
|
20240305,125600,1183896510,19470,19460,19550,19460,70
|
|
20240305,125500,1182533850,19460,19460,19570,19460,1323
|
|
20240305,125400,1156761850,19470,19460,19470,19460,240
|
|
20240305,125300,1152091230,19470,19460,19470,19460,306
|
|
20240305,125200,1146136140,19460,19460,19470,19460,151
|
|
20240305,125100,1143197430,19460,19470,19480,19460,380
|
|
20240305,125000,1135799650,19470,19470,19480,19470,314
|
|
20240305,124900,1129685690,19470,19480,19490,19470,640
|
|
20240305,124800,1117224480,19480,19490,19490,19470,798
|
|
20240305,124700,1101679820,19480,19480,19480,19470,171
|
|
20240305,124600,1098349680,19470,19470,19480,19470,177
|
|
20240305,124500,1094903160,19470,19490,19490,19470,237
|
|
20240305,124400,1090286650,19480,19570,19570,19480,3312
|
|
20240305,124300,1025619450,19570,19580,19580,19570,112
|
|
20240305,124200,1023427430,19580,19560,19580,19560,118
|
|
20240305,124100,1021118170,19570,19570,19570,19560,122
|
|
20240305,124000,1018731350,19570,19590,19590,19570,373
|
|
20240305,123900,1011429570,19590,19580,19590,19580,108
|
|
20240305,123800,1009313960,19590,19580,19590,19570,132
|
|
20240305,123700,1006729970,19570,19580,19590,19570,81
|
|
20240305,123600,1005144430,19570,19570,19570,19570,27
|
|
20240305,123500,1004616040,19570,19560,19580,19560,73
|
|
20240305,123400,1003187960,19570,19580,19590,19570,57
|
|
20240305,123300,1002072030,19580,19560,19580,19560,57
|
|
20240305,123200,1000956560,19570,19570,19580,19550,1214
|
|
20240305,123100,977207180,19580,19570,19580,19570,54
|
|
20240305,123000,976150120,19570,19600,19600,19570,48
|
|
20240305,122900,975210310,19590,19570,19590,19570,91
|
|
20240305,122800,973429250,19580,19570,19580,19570,119
|
|
20240305,122700,971100050,19580,19570,19580,19570,114
|
|
20240305,122600,968868720,19570,19580,19580,19570,72
|
|
20240305,122500,967459450,19570,19580,19580,19570,87
|
|
20240305,122400,965756580,19570,19580,19590,19570,58
|
|
20240305,122300,964621290,19570,19590,19590,19570,107
|
|
20240305,122200,962526470,19590,19580,19590,19560,66
|
|
20240305,122100,961234870,19600,19560,19600,19560,517
|
|
20240305,122000,951120610,19560,19620,19620,19560,18
|
|
20240305,121900,950768290,19550,19560,19560,19550,33
|
|
20240305,121800,950122940,19560,19610,19620,19560,45
|
|
20240305,121700,949241380,19560,19550,19560,19550,8
|
|
20240305,121600,949084910,19550,19550,19560,19550,83
|
|
20240305,121500,947462040,19550,19620,19620,19550,28
|
|
20240305,121400,946913980,19550,19590,19600,19550,214
|
|
20240305,121300,942724560,19590,19550,19590,19550,386
|
|
20240305,121200,935168750,19540,19550,19550,19540,70
|
|
20240305,121100,933800810,19550,19540,19550,19540,92
|
|
20240305,121000,932003000,19540,19550,19560,19540,116
|
|
20240305,120900,929735460,19570,19550,19580,19540,81
|
|
20240305,120800,928151980,19560,19560,19560,19550,71
|
|
20240305,120700,926763730,19560,19570,19570,19550,67
|
|
20240305,120600,925453080,19560,19580,19580,19560,62
|
|
20240305,120500,924240080,19580,19570,19580,19570,77
|
|
20240305,120400,922732910,19560,19570,19570,19550,53
|
|
20240305,120300,921696460,19550,19550,19550,19540,98
|
|
20240305,120200,919781070,19550,19570,19580,19550,1019
|
|
20240305,120100,899858290,19570,19570,19580,19570,70
|
|
20240305,120000,898488100,19580,19570,19580,19570,87
|
|
20240305,115900,896785200,19580,19580,19580,19570,172
|
|
20240305,115800,893419020,19580,19580,19580,19570,37
|
|
20240305,115700,892694740,19580,19580,19610,19580,43
|
|
20240305,115600,891852320,19590,19550,19590,19550,394
|
|
20240305,115500,884146110,19560,19560,19560,19550,70
|
|
20240305,115400,882777300,19560,19560,19560,19550,108
|
|
20240305,115300,880665630,19560,19570,19570,19560,37
|
|
20240305,115200,879941860,19570,19560,19570,19560,128
|
|
20240305,115100,877438130,19570,19580,19590,19570,125
|
|
20240305,115000,874991370,19590,19580,19590,19580,82
|
|
20240305,114900,873385540,19580,19590,19590,19580,91
|
|
20240305,114800,871603430,19590,19610,19610,19580,75
|
|
20240305,114700,870134620,19600,19590,19600,19590,352
|
|
20240305,114600,863236120,19600,19590,19600,19590,114
|
|
20240305,114500,861002610,19600,19600,19600,19590,94
|
|
20240305,114400,859160590,19590,19600,19600,19590,106
|
|
20240305,114300,857083810,19610,19600,19610,19600,119
|
|
20240305,114200,854751160,19610,19610,19610,19600,244
|
|
20240305,114100,849967380,19610,19600,19610,19590,273
|
|
20240305,114000,844616910,19610,19610,19610,19600,85
|
|
20240305,113900,842950600,19610,19620,19620,19580,166
|
|
20240305,113800,839697910,19620,19610,19620,19610,25
|
|
20240305,113700,839207560,19610,19610,19620,19610,41
|
|
20240305,113600,838403450,19610,19600,19630,19600,213
|
|
20240305,113500,834228180,19610,19630,19630,19610,38
|
|
20240305,113400,833482260,19680,19600,19690,19600,144
|
|
20240305,113300,830656170,19610,19580,19610,19570,111
|
|
20240305,113200,828481780,19570,19600,19600,19560,29
|
|
20240305,113100,827914040,19600,19610,19610,19600,87
|
|
20240305,113000,826208550,19600,19570,19610,19570,289
|
|
20240305,112900,820546790,19570,19580,19600,19550,49
|
|
20240305,112800,819587560,19550,19520,19550,19510,936
|
|
20240305,112700,801306540,19520,19500,19520,19500,128
|
|
20240305,112600,798810260,19500,19470,19500,19450,1391
|
|
20240305,112500,771720220,19490,19470,19500,19470,245
|
|
20240305,112400,766949030,19480,19470,19500,19470,155
|
|
20240305,112300,763929340,19470,19490,19500,19470,293
|
|
20240305,112200,758222070,19480,19520,19520,19480,217
|
|
20240305,112100,753991770,19520,19500,19530,19500,222
|
|
20240305,112000,749662330,19500,19540,19540,19500,1038
|
|
20240305,111900,729417860,19540,19570,19570,19500,2753
|
|
20240305,111800,675678500,19580,19570,19580,19550,193
|
|
20240305,111700,671904150,19550,19570,19580,19550,198
|
|
20240305,111600,668030270,19570,19600,19610,19570,526
|
|
20240305,111500,657722290,19610,19650,19650,19590,1204
|
|
20240305,111400,634119220,19610,19650,19650,19610,192
|
|
20240305,111300,630352360,19630,19650,19660,19630,413
|
|
20240305,111200,622242470,19660,19720,19720,19630,694
|
|
20240305,111100,608607170,19720,19750,19750,19630,5020
|
|
20240305,111000,509670320,19750,19750,19760,19750,181
|
|
20240305,110900,506095400,19760,19760,19770,19750,14
|
|
20240305,110800,505818760,19750,19770,19770,19750,392
|
|
20240305,110700,498076640,19750,19760,19780,19750,88
|
|
20240305,110600,496338310,19760,19760,19780,19760,276
|
|
20240305,110500,490882700,19770,19770,19770,19760,400
|
|
20240305,110400,482976560,19780,19800,19800,19770,1268
|
|
20240305,110300,457888960,19790,19800,19800,19790,20
|
|
20240305,110200,457493070,19800,19800,19800,19790,43
|
|
20240305,110100,456641750,19790,19790,19800,19790,97
|
|
20240305,110000,454722030,19800,19800,19800,19790,48
|
|
20240305,105900,453772010,19790,19790,19800,19790,142
|
|
20240305,105800,450961620,19790,19810,19810,19790,1328
|
|
20240305,105700,424667290,19810,19810,19810,19800,102
|
|
20240305,105600,422647490,19810,19800,19810,19800,89
|
|
20240305,105500,420885110,19800,19800,19810,19800,27
|
|
20240305,105400,420350320,19800,19810,19810,19800,87
|
|
20240305,105300,418627220,19800,19810,19810,19800,21
|
|
20240305,105200,418211320,19810,19820,19820,19800,836
|
|
20240305,105100,401649890,19810,19810,19820,19810,124
|
|
20240305,105000,399193050,19820,19820,19820,19810,71
|
|
20240305,104900,397786240,19820,19820,19820,19810,24
|
|
20240305,104800,397310600,19810,19820,19820,19810,16
|
|
20240305,104700,396993510,19820,19820,19820,19810,34
|
|
20240305,104600,396319660,19820,19820,19820,19810,22
|
|
20240305,104500,395883660,19810,19810,19820,19810,22
|
|
20240305,104400,395447690,19820,19820,19820,19820,10
|
|
20240305,104300,395249490,19820,19810,19830,19810,38
|
|
20240305,104200,394496320,19830,19820,19830,19810,209
|
|
20240305,104100,390353860,19820,19820,19820,19820,45
|
|
20240305,104000,389461960,19820,19820,19820,19810,71
|
|
20240305,103900,388055160,19820,19810,19820,19810,54
|
|
20240305,103800,386985210,19820,19810,19820,19810,15
|
|
20240305,103700,386687950,19820,19820,19820,19810,31
|
|
20240305,103600,386073730,19820,19820,19820,19810,33
|
|
20240305,103500,385419700,19820,19820,19820,19810,37
|
|
20240305,103400,384686400,19820,19820,19820,19810,49
|
|
20240305,103300,383715520,19820,19820,19820,19810,62
|
|
20240305,103200,382487020,19820,19810,19820,19810,48
|
|
20240305,103100,381536040,19820,19820,19830,19820,66
|
|
20240305,103000,380227850,19830,19820,19830,19820,69
|
|
20240305,102900,378859880,19830,19830,19830,19820,62
|
|
20240305,102800,377630980,19830,19830,19830,19820,57
|
|
20240305,102700,376501100,19830,19830,19830,19820,34
|
|
20240305,102600,375827080,19830,19850,19850,19830,18
|
|
20240305,102500,375469820,19850,19850,19850,19810,126
|
|
20240305,102400,372971120,19850,19810,19850,19800,119
|
|
20240305,102300,370612800,19800,19810,19810,19800,54
|
|
20240305,102200,369543510,19810,19840,19840,19800,113
|
|
20240305,102100,367302850,19850,19880,19890,19840,353
|
|
20240305,102000,360288420,19880,19880,19890,19880,122
|
|
20240305,101900,357862950,19890,19880,19890,19880,111
|
|
20240305,101800,355655740,19890,19860,19890,19850,132
|
|
20240305,101700,353033270,19860,19890,19900,19850,671
|
|
20240305,101600,339697180,19900,19900,19900,19890,40
|
|
20240305,101500,338901480,19900,19900,19900,19900,10
|
|
20240305,101400,338702480,19890,19900,19900,19870,72
|
|
20240305,101300,337270830,19900,19920,19920,19850,438
|
|
20240305,101200,328557590,19920,19920,19920,19910,202
|
|
20240305,101100,324534150,19910,19930,19930,19910,246
|
|
20240305,101000,319636240,19930,19930,19930,19910,156
|
|
20240305,100900,316529940,19920,19950,19950,19920,1410
|
|
20240305,100800,288438800,19920,19950,19950,19920,38
|
|
20240305,100700,287681600,19950,19950,19950,19950,9
|
|
20240305,100600,287502050,19950,19930,19950,19930,62
|
|
20240305,100500,286265770,19920,19950,19950,19920,37
|
|
20240305,100400,285528700,19950,19950,19950,19950,12
|
|
20240305,100300,285289300,19960,19920,19960,19910,74
|
|
20240305,100200,283815200,19910,19910,19920,19910,131
|
|
20240305,100100,281206880,19920,19960,19960,19920,25
|
|
20240305,100000,280708560,19960,19950,19960,19940,445
|
|
20240305,095900,271832690,19950,19870,19950,19870,1015
|
|
20240305,095800,251645740,19870,19850,19870,19850,160
|
|
20240305,095700,248468430,19850,19860,19860,19850,53
|
|
20240305,095600,247416150,19850,19850,19860,19850,337
|
|
20240305,095500,240726640,19860,19870,19870,19860,105
|
|
20240305,095400,238640310,19870,19850,19870,19850,20
|
|
20240305,095300,238243070,19870,19860,19870,19860,36
|
|
20240305,095200,237528080,19870,19870,19870,19830,39
|
|
20240305,095100,236754390,19870,19880,19880,19870,13
|
|
20240305,095000,236496070,19880,19830,19880,19830,97
|
|
20240305,094900,234570680,19830,19830,19830,19830,6
|
|
20240305,094800,234451700,19830,19840,19860,19800,101
|
|
20240305,094700,232449130,19880,19830,19880,19830,205
|
|
20240305,094600,228383680,19830,19820,19830,19790,144
|
|
20240305,094500,225532280,19770,19800,19800,19770,162
|
|
20240305,094400,222327880,19800,19820,19830,19800,228
|
|
20240305,094300,217810370,19820,19810,19820,19810,126
|
|
20240305,094200,215313740,19820,19840,19840,19810,320
|
|
20240305,094100,208968960,19840,19830,19840,19810,563
|
|
20240305,094000,197803830,19840,19820,19840,19820,35
|
|
20240305,093900,197110110,19820,19820,19820,19820,126
|
|
20240305,093800,194612790,19830,19830,19830,19830,55
|
|
20240305,093700,193522140,19840,19840,19860,19830,141
|
|
20240305,093600,190724040,19860,19830,19860,19830,61
|
|
20240305,093500,189514380,19830,19830,19830,19830,83
|
|
20240305,093400,187868490,19820,19870,19870,19820,963
|
|
20240305,093300,168737350,19870,19910,19910,19870,1724
|
|
20240305,093200,134446850,19930,19930,19930,19930,0
|
|
20240305,093100,134446850,19930,19930,19930,19930,0
|
|
20240305,093000,134446850,19930,19910,19930,19910,756
|
|
20240305,092900,119393620,19910,19910,19910,19910,0
|
|
20240305,092800,119393620,19910,19910,19910,19910,15
|
|
20240305,092700,119094970,19920,19900,19940,19890,460
|
|
20240305,092600,109934630,19900,19890,19900,19890,159
|
|
20240305,092500,106771070,19880,19880,19880,19880,236
|
|
20240305,092400,102079390,19880,19840,19880,19830,476
|
|
20240305,092300,92637600,19840,19830,19840,19830,50
|
|
20240305,092200,91645780,19830,19830,19830,19830,169
|
|
20240305,092100,88294510,19820,19820,19830,19820,60
|
|
20240305,092000,87105200,19820,19820,19820,19820,37
|
|
20240305,091900,86371860,19830,19830,19830,19830,14
|
|
20240305,091800,86094240,19830,19830,19830,19830,40
|
|
20240305,091700,85301040,19820,19850,19850,19820,296
|
|
20240305,091600,79426040,19860,19870,19880,19860,35
|
|
20240305,091500,78730700,19870,19870,19870,19870,10
|
|
20240305,091400,78532000,19860,19860,19860,19860,5
|
|
20240305,091300,78432700,19860,19920,19920,19860,147
|
|
20240305,091200,75505240,19920,19920,19920,19920,0
|
|
20240305,091100,75505240,19920,19920,19920,19920,70
|
|
20240305,091000,74110840,19920,19890,19920,19890,122
|
|
20240305,090900,71683200,19900,19820,19900,19820,163
|
|
20240305,090800,68449580,19760,19760,19760,19760,1
|
|
20240305,090700,68429820,19740,19740,19740,19740,40
|
|
20240305,090600,67640220,19890,19840,19890,19730,1205
|
|
20240305,090500,43742810,19840,19800,19840,19800,102
|
|
20240305,090400,41719210,19800,19800,19800,19800,24
|
|
20240305,090300,41244010,19750,19720,19750,19720,148
|
|
20240305,090200,38322530,19720,19740,19740,19720,673
|
|
20240305,090100,25046350,19730,19730,19840,19730,75
|
|
20240305,090000,23566090,19700,19790,19790,19700,1157
|