688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,202500,1210739640,7860,7860,7860,7860,2820
|
|
20240304,202400,1210739640,7860,7860,7860,7860,0
|
|
20240304,202300,1210739640,7860,7860,7860,7860,0
|
|
20240304,202200,1210739640,7860,7860,7860,7860,0
|
|
20240304,202100,1210739640,7860,7860,7860,7860,0
|
|
20240304,202000,1210739640,7860,7860,7860,7860,0
|
|
20240304,201900,1210739640,7860,7860,7860,7860,0
|
|
20240304,201800,1210739640,7860,7860,7860,7860,0
|
|
20240304,201700,1210739640,7860,7860,7860,7860,0
|
|
20240304,201600,1210739640,7860,7860,7860,7860,0
|
|
20240304,201500,1210739640,7860,7860,7860,7860,0
|
|
20240304,201400,1210739640,7860,7860,7860,7860,0
|
|
20240304,201300,1210739640,7860,7860,7860,7860,0
|
|
20240304,201200,1210739640,7860,7860,7860,7860,0
|
|
20240304,201100,1210739640,7860,7860,7860,7860,0
|
|
20240304,201000,1210739640,7860,7860,7860,7860,0
|
|
20240304,200900,1210739640,7860,7860,7860,7860,0
|
|
20240304,200800,1210739640,7860,7860,7860,7860,0
|
|
20240304,200700,1210739640,7860,7860,7860,7860,0
|
|
20240304,200600,1210739640,7860,7860,7860,7860,0
|
|
20240304,200500,1210739640,7860,7860,7860,7860,0
|
|
20240304,200400,1210739640,7860,7860,7860,7860,0
|
|
20240304,200300,1210739640,7860,7860,7860,7860,0
|
|
20240304,200200,1210739640,7860,7860,7860,7860,0
|
|
20240304,200100,1210739640,7860,7860,7860,7860,0
|
|
20240304,200000,1210739640,7860,7860,7860,7860,0
|
|
20240304,195900,1210739640,7860,7860,7860,7860,0
|
|
20240304,195800,1210739640,7860,7860,7860,7860,0
|
|
20240304,195700,1210739640,7860,7860,7860,7860,0
|
|
20240304,195600,1210739640,7860,7860,7860,7860,0
|
|
20240304,195500,1210739640,7860,7860,7860,7860,2820
|
|
20240304,195400,1210739640,7860,7860,7860,7860,0
|
|
20240304,195300,1210739640,7860,7860,7860,7860,0
|
|
20240304,195200,1210739640,7860,7860,7860,7860,0
|
|
20240304,195100,1210739640,7860,7860,7860,7860,0
|
|
20240304,195000,1210739640,7860,7860,7860,7860,0
|
|
20240304,194900,1210739640,7860,7860,7860,7860,0
|
|
20240304,194800,1210739640,7860,7860,7860,7860,0
|
|
20240304,194700,1210739640,7860,7860,7860,7860,0
|
|
20240304,194600,1210739640,7860,7860,7860,7860,0
|
|
20240304,194500,1210739640,7860,7860,7860,7860,0
|
|
20240304,194400,1210739640,7860,7860,7860,7860,0
|
|
20240304,194300,1210739640,7860,7860,7860,7860,0
|
|
20240304,194200,1210739640,7860,7860,7860,7860,0
|
|
20240304,194100,1210739640,7860,7860,7860,7860,0
|
|
20240304,194000,1210739640,7860,7860,7860,7860,0
|
|
20240304,193900,1210739640,7860,7860,7860,7860,0
|
|
20240304,193800,1210739640,7860,7860,7860,7860,0
|
|
20240304,193700,1210739640,7860,7860,7860,7860,0
|
|
20240304,193600,1210739640,7860,7860,7860,7860,0
|
|
20240304,193500,1210739640,7860,7860,7860,7860,0
|
|
20240304,193400,1210739640,7860,7860,7860,7860,0
|
|
20240304,193300,1210739640,7860,7860,7860,7860,0
|
|
20240304,193200,1210739640,7860,7860,7860,7860,0
|
|
20240304,193100,1210739640,7860,7860,7860,7860,0
|
|
20240304,193000,1210739640,7860,7860,7860,7860,0
|
|
20240304,192900,1210739640,7860,7860,7860,7860,0
|
|
20240304,192800,1210739640,7860,7860,7860,7860,0
|
|
20240304,192700,1210739640,7860,7860,7860,7860,0
|
|
20240304,192600,1210739640,7860,7860,7860,7860,0
|
|
20240304,192500,1210739640,7860,7860,7860,7860,2820
|
|
20240304,192400,1210739640,7860,7860,7860,7860,0
|
|
20240304,192300,1210739640,7860,7860,7860,7860,0
|
|
20240304,192200,1210739640,7860,7860,7860,7860,0
|
|
20240304,192100,1210739640,7860,7860,7860,7860,0
|
|
20240304,192000,1210739640,7860,7860,7860,7860,0
|
|
20240304,191900,1210739640,7860,7860,7860,7860,0
|
|
20240304,191800,1210739640,7860,7860,7860,7860,0
|
|
20240304,191700,1210739640,7860,7860,7860,7860,0
|
|
20240304,191600,1210739640,7860,7860,7860,7860,0
|
|
20240304,191500,1210739640,7860,7860,7860,7860,0
|
|
20240304,191400,1210739640,7860,7860,7860,7860,0
|
|
20240304,191300,1210739640,7860,7860,7860,7860,0
|
|
20240304,191200,1210739640,7860,7860,7860,7860,0
|
|
20240304,191100,1210739640,7860,7860,7860,7860,0
|
|
20240304,191000,1210739640,7860,7860,7860,7860,0
|
|
20240304,190900,1210739640,7860,7860,7860,7860,0
|
|
20240304,190800,1210739640,7860,7860,7860,7860,0
|
|
20240304,190700,1210739640,7860,7860,7860,7860,0
|
|
20240304,190600,1210739640,7860,7860,7860,7860,0
|
|
20240304,190500,1210739640,7860,7860,7860,7860,0
|
|
20240304,190400,1210739640,7860,7860,7860,7860,0
|
|
20240304,190300,1210739640,7860,7860,7860,7860,0
|
|
20240304,190200,1210739640,7860,7860,7860,7860,0
|
|
20240304,190100,1210739640,7860,7860,7860,7860,0
|
|
20240304,190000,1210739640,7860,7860,7860,7860,0
|
|
20240304,185900,1210739640,7860,7860,7860,7860,0
|
|
20240304,185800,1210739640,7860,7860,7860,7860,0
|
|
20240304,185700,1210739640,7860,7860,7860,7860,0
|
|
20240304,185600,1210739640,7860,7860,7860,7860,0
|
|
20240304,185500,1210739640,7860,7860,7860,7860,2820
|
|
20240304,185400,1210739640,7860,7860,7860,7860,0
|
|
20240304,185300,1210739640,7860,7860,7860,7860,0
|
|
20240304,185200,1210739640,7860,7860,7860,7860,0
|
|
20240304,185100,1210739640,7860,7860,7860,7860,0
|
|
20240304,185000,1210739640,7860,7860,7860,7860,0
|
|
20240304,184900,1210739640,7860,7860,7860,7860,0
|
|
20240304,184800,1210739640,7860,7860,7860,7860,0
|
|
20240304,184700,1210739640,7860,7860,7860,7860,0
|
|
20240304,184600,1210739640,7860,7860,7860,7860,0
|
|
20240304,184500,1210739640,7860,7860,7860,7860,0
|
|
20240304,184400,1210739640,7860,7860,7860,7860,0
|
|
20240304,184300,1210739640,7860,7860,7860,7860,0
|
|
20240304,184200,1210739640,7860,7860,7860,7860,0
|
|
20240304,184100,1210739640,7860,7860,7860,7860,0
|
|
20240304,184000,1210739640,7860,7860,7860,7860,0
|
|
20240304,183900,1210739640,7860,7860,7860,7860,0
|
|
20240304,183800,1210739640,7860,7860,7860,7860,0
|
|
20240304,183700,1210739640,7860,7860,7860,7860,0
|
|
20240304,183600,1210739640,7860,7860,7860,7860,0
|
|
20240304,183500,1210739640,7860,7860,7860,7860,0
|
|
20240304,183400,1210739640,7860,7860,7860,7860,0
|
|
20240304,183300,1210739640,7860,7860,7860,7860,0
|
|
20240304,183200,1210739640,7860,7860,7860,7860,0
|
|
20240304,183100,1210739640,7860,7860,7860,7860,0
|
|
20240304,183000,1210739640,7860,7860,7860,7860,0
|
|
20240304,182900,1210739640,7860,7860,7860,7860,0
|
|
20240304,182800,1210739640,7860,7860,7860,7860,0
|
|
20240304,182700,1210739640,7860,7860,7860,7860,0
|
|
20240304,182600,1210739640,7860,7860,7860,7860,0
|
|
20240304,182500,1210739640,7860,7860,7860,7860,2820
|
|
20240304,182400,1210739640,7860,7860,7860,7860,0
|
|
20240304,182300,1210739640,7860,7860,7860,7860,0
|
|
20240304,182200,1210739640,7860,7860,7860,7860,0
|
|
20240304,182100,1210739640,7860,7860,7860,7860,0
|
|
20240304,182000,1210739640,7860,7860,7860,7860,0
|
|
20240304,181900,1210739640,7860,7860,7860,7860,0
|
|
20240304,181800,1210739640,7860,7860,7860,7860,0
|
|
20240304,181700,1210739640,7860,7860,7860,7860,0
|
|
20240304,181600,1210739640,7860,7860,7860,7860,0
|
|
20240304,181500,1210739640,7860,7860,7860,7860,0
|
|
20240304,181400,1210739640,7860,7860,7860,7860,0
|
|
20240304,181300,1210739640,7860,7860,7860,7860,0
|
|
20240304,181200,1210739640,7860,7860,7860,7860,0
|
|
20240304,181100,1210739640,7860,7860,7860,7860,0
|
|
20240304,181000,1210739640,7860,7860,7860,7860,0
|
|
20240304,180900,1210739640,7860,7860,7860,7860,0
|
|
20240304,180800,1210739640,7860,7860,7860,7860,0
|
|
20240304,180700,1210739640,7860,7860,7860,7860,0
|
|
20240304,180600,1210739640,7860,7860,7860,7860,0
|
|
20240304,180500,1210739640,7860,7860,7860,7860,0
|
|
20240304,180400,1210739640,7860,7860,7860,7860,0
|
|
20240304,180300,1210739640,7860,7860,7860,7860,0
|
|
20240304,180200,1210739640,7860,7860,7860,7860,0
|
|
20240304,180100,1210739640,7860,7860,7860,7860,0
|
|
20240304,180000,1210739640,7860,7860,7860,7860,0
|
|
20240304,175900,1210739640,7860,7860,7860,7860,0
|
|
20240304,175800,1210739640,7860,7860,7860,7860,0
|
|
20240304,175700,1210739640,7860,7860,7860,7860,0
|
|
20240304,175600,1210739640,7860,7860,7860,7860,0
|
|
20240304,175500,1210739640,7860,7860,7860,7860,2820
|
|
20240304,175400,1210739640,7860,7860,7860,7860,0
|
|
20240304,175300,1210739640,7860,7860,7860,7860,0
|
|
20240304,175200,1210739640,7860,7860,7860,7860,0
|
|
20240304,175100,1210739640,7860,7860,7860,7860,0
|
|
20240304,175000,1210739640,7860,7860,7860,7860,0
|
|
20240304,174900,1210739640,7860,7860,7860,7860,0
|
|
20240304,174800,1210739640,7860,7860,7860,7860,0
|
|
20240304,174700,1210739640,7860,7860,7860,7860,0
|
|
20240304,174600,1210739640,7860,7860,7860,7860,0
|
|
20240304,174500,1210739640,7860,7860,7860,7860,0
|
|
20240304,174400,1210739640,7860,7860,7860,7860,0
|
|
20240304,174300,1210739640,7860,7860,7860,7860,0
|
|
20240304,174200,1210739640,7860,7860,7860,7860,0
|
|
20240304,174100,1210739640,7860,7860,7860,7860,0
|
|
20240304,174000,1210739640,7860,7860,7860,7860,0
|
|
20240304,173900,1210739640,7860,7860,7860,7860,0
|
|
20240304,173800,1210739640,7860,7860,7860,7860,0
|
|
20240304,173700,1210739640,7860,7860,7860,7860,0
|
|
20240304,173600,1210739640,7860,7860,7860,7860,0
|
|
20240304,173500,1210739640,7860,7860,7860,7860,0
|
|
20240304,173400,1210739640,7860,7860,7860,7860,0
|
|
20240304,173300,1210739640,7860,7860,7860,7860,0
|
|
20240304,173200,1210739640,7860,7860,7860,7860,0
|
|
20240304,173100,1210739640,7860,7860,7860,7860,0
|
|
20240304,173000,1210739640,7860,7860,7860,7860,0
|
|
20240304,172900,1210739640,7860,7860,7860,7860,0
|
|
20240304,172800,1210739640,7860,7860,7860,7860,0
|
|
20240304,172700,1210739640,7860,7860,7860,7860,0
|
|
20240304,172600,1210739640,7860,7860,7860,7860,0
|
|
20240304,172500,1210739640,7860,7860,7860,7860,2820
|
|
20240304,172400,1210739640,7860,7860,7860,7860,0
|
|
20240304,172300,1210739640,7860,7860,7860,7860,0
|
|
20240304,172200,1210739640,7860,7860,7860,7860,0
|
|
20240304,172100,1210739640,7860,7860,7860,7860,0
|
|
20240304,172000,1210739640,7860,7860,7860,7860,0
|
|
20240304,171900,1210739640,7860,7860,7860,7860,0
|
|
20240304,171800,1210739640,7860,7860,7860,7860,0
|
|
20240304,171700,1210739640,7860,7860,7860,7860,0
|
|
20240304,171600,1210739640,7860,7860,7860,7860,0
|
|
20240304,171500,1210739640,7860,7860,7860,7860,0
|
|
20240304,171400,1210739640,7860,7860,7860,7860,0
|
|
20240304,171300,1210739640,7860,7860,7860,7860,0
|
|
20240304,171200,1210739640,7860,7860,7860,7860,0
|
|
20240304,171100,1210739640,7860,7860,7860,7860,0
|
|
20240304,171000,1210739640,7860,7860,7860,7860,0
|
|
20240304,170900,1210739640,7860,7860,7860,7860,0
|
|
20240304,170800,1210739640,7860,7860,7860,7860,0
|
|
20240304,170700,1210739640,7860,7860,7860,7860,0
|
|
20240304,170600,1210739640,7860,7860,7860,7860,0
|
|
20240304,170500,1210739640,7860,7860,7860,7860,0
|
|
20240304,170400,1210739640,7860,7860,7860,7860,0
|
|
20240304,170300,1210739640,7860,7860,7860,7860,0
|
|
20240304,170200,1210739640,7860,7860,7860,7860,0
|
|
20240304,170100,1210739640,7860,7860,7860,7860,0
|
|
20240304,170000,1210739640,7860,7860,7860,7860,0
|
|
20240304,165900,1210739640,7860,7860,7860,7860,0
|
|
20240304,165800,1210739640,7860,7860,7860,7860,0
|
|
20240304,165700,1210739640,7860,7860,7860,7860,0
|
|
20240304,165600,1210739640,7860,7860,7860,7860,0
|
|
20240304,165500,1210739640,7860,7860,7860,7860,2820
|
|
20240304,165400,1210739640,7860,7860,7860,7860,0
|
|
20240304,165300,1210739640,7860,7860,7860,7860,0
|
|
20240304,165200,1210739640,7860,7860,7860,7860,0
|
|
20240304,165100,1210739640,7860,7860,7860,7860,0
|
|
20240304,165000,1210739640,7860,7860,7860,7860,0
|
|
20240304,164900,1210739640,7860,7860,7860,7860,0
|
|
20240304,164800,1210739640,7860,7860,7860,7860,0
|
|
20240304,164700,1210739640,7860,7860,7860,7860,0
|
|
20240304,164600,1210739640,7860,7860,7860,7860,0
|
|
20240304,164500,1210739640,7860,7860,7860,7860,0
|
|
20240304,164400,1210739640,7860,7860,7860,7860,0
|
|
20240304,164300,1210739640,7860,7860,7860,7860,0
|
|
20240304,164200,1210739640,7860,7860,7860,7860,0
|
|
20240304,164100,1210739640,7860,7860,7860,7860,0
|
|
20240304,164000,1210739640,7860,7860,7860,7860,0
|
|
20240304,163900,1210739640,7860,7860,7860,7860,0
|
|
20240304,163800,1210739640,7860,7860,7860,7860,0
|
|
20240304,163700,1210739640,7860,7860,7860,7860,0
|
|
20240304,163600,1210739640,7860,7860,7860,7860,0
|
|
20240304,163500,1210739640,7860,7860,7860,7860,0
|
|
20240304,163400,1210739640,7860,7860,7860,7860,0
|
|
20240304,163300,1210739640,7860,7860,7860,7860,0
|
|
20240304,163200,1210739640,7860,7860,7860,7860,0
|
|
20240304,163100,1210739640,7860,7860,7860,7860,0
|
|
20240304,163000,1210739640,7860,7860,7860,7860,0
|
|
20240304,162900,1210739640,7860,7860,7860,7860,0
|
|
20240304,162800,1210739640,7860,7860,7860,7860,0
|
|
20240304,162700,1210739640,7860,7860,7860,7860,0
|
|
20240304,162600,1210739640,7860,7860,7860,7860,0
|
|
20240304,162500,1210739640,7860,7860,7860,7860,2820
|
|
20240304,162400,1210739640,7860,7860,7860,7860,0
|
|
20240304,162300,1210739640,7860,7860,7860,7860,0
|
|
20240304,162200,1210739640,7860,7860,7860,7860,0
|
|
20240304,162100,1210739640,7860,7860,7860,7860,0
|
|
20240304,162000,1210739640,7860,7860,7860,7860,0
|
|
20240304,161900,1210739640,7860,7860,7860,7860,0
|
|
20240304,161800,1210739640,7860,7860,7860,7860,0
|
|
20240304,161700,1210739640,7860,7860,7860,7860,0
|
|
20240304,161600,1210739640,7860,7860,7860,7860,0
|
|
20240304,161500,1210739640,7860,7860,7860,7860,0
|
|
20240304,161400,1210739640,7860,7860,7860,7860,0
|
|
20240304,161300,1210739640,7860,7860,7860,7860,0
|
|
20240304,161200,1210739640,7860,7860,7860,7860,0
|
|
20240304,161100,1210739640,7860,7860,7860,7860,0
|
|
20240304,161000,1210739640,7860,7860,7860,7860,0
|
|
20240304,160900,1210739640,7860,7860,7860,7860,0
|
|
20240304,160800,1210739640,7860,7860,7860,7860,0
|
|
20240304,160700,1210739640,7860,7860,7860,7860,0
|
|
20240304,160600,1210739640,7860,7860,7860,7860,0
|
|
20240304,160500,1210739640,7860,7860,7860,7860,0
|
|
20240304,160400,1210739640,7860,7860,7860,7860,0
|
|
20240304,160300,1210739640,7860,7860,7860,7860,0
|
|
20240304,160200,1210739640,7860,7860,7860,7860,0
|
|
20240304,160100,1210739640,7860,7860,7860,7860,0
|
|
20240304,160000,1210739640,7860,7860,7860,7860,0
|
|
20240304,155900,1210739640,7860,7860,7860,7860,0
|
|
20240304,155800,1210739640,7860,7860,7860,7860,0
|
|
20240304,155700,1210739640,7860,7860,7860,7860,0
|
|
20240304,155600,1210739640,7860,7860,7860,7860,0
|
|
20240304,155500,1210739640,7860,7860,7860,7860,2820
|
|
20240304,155400,1210739640,7860,7860,7860,7860,0
|
|
20240304,155300,1210739640,7860,7860,7860,7860,0
|
|
20240304,155200,1210739640,7860,7860,7860,7860,0
|
|
20240304,155100,1210739640,7860,7860,7860,7860,0
|
|
20240304,155000,1210739640,7860,7860,7860,7860,0
|
|
20240304,154900,1210739640,7860,7860,7860,7860,0
|
|
20240304,154800,1210739640,7860,7860,7860,7860,0
|
|
20240304,154700,1210739640,7860,7860,7860,7860,0
|
|
20240304,154600,1210739640,7860,7860,7860,7860,0
|
|
20240304,154500,1210739640,7860,7860,7860,7860,0
|
|
20240304,154400,1210739640,7860,7860,7860,7860,0
|
|
20240304,154300,1210739640,7860,7860,7860,7860,0
|
|
20240304,154200,1210739640,7860,7860,7860,7860,0
|
|
20240304,154100,1210739640,7860,7860,7860,7860,0
|
|
20240304,154000,1210739640,7860,7860,7860,7860,0
|
|
20240304,153900,1210739640,7860,7860,7860,7860,0
|
|
20240304,153800,1210739640,7860,7860,7860,7860,0
|
|
20240304,153700,1210739640,7860,7860,7860,7860,0
|
|
20240304,153600,1210739640,7860,7860,7860,7860,0
|
|
20240304,153500,1210739640,7860,7860,7860,7860,0
|
|
20240304,153400,1210739640,7860,7860,7860,7860,0
|
|
20240304,153300,1210739640,7860,7860,7860,7860,0
|
|
20240304,153200,1210739640,7860,7860,7860,7860,0
|
|
20240304,153100,1210739640,7860,7860,7860,7860,0
|
|
20240304,153000,1210739640,7860,7860,7860,7860,2820
|
|
20240304,152900,1188574440,7860,7860,7860,7860,0
|
|
20240304,152800,1188574440,7860,7860,7860,7860,0
|
|
20240304,152700,1188574440,7860,7860,7860,7860,0
|
|
20240304,152600,1188574440,7860,7860,7860,7860,0
|
|
20240304,152500,1188574440,7860,7860,7860,7860,0
|
|
20240304,152400,1188574440,7860,7860,7860,7860,0
|
|
20240304,152300,1188574440,7860,7860,7860,7860,0
|
|
20240304,152200,1188574440,7860,7860,7860,7860,0
|
|
20240304,152100,1188574440,7860,7860,7860,7860,0
|
|
20240304,152000,1188574440,7860,7860,7860,7860,0
|
|
20240304,151900,1188574440,7860,7850,7870,7850,554
|
|
20240304,151800,1184218310,7870,7860,7870,7860,608
|
|
20240304,151700,1179439190,7860,7850,7860,7850,17
|
|
20240304,151600,1179305660,7850,7860,7860,7850,1241
|
|
20240304,151500,1169552570,7860,7860,7870,7860,397
|
|
20240304,151400,1166431800,7850,7850,7850,7850,49
|
|
20240304,151300,1166047150,7850,7860,7860,7850,798
|
|
20240304,151200,1159779420,7860,7860,7860,7860,233
|
|
20240304,151100,1157948040,7860,7850,7860,7850,395
|
|
20240304,151000,1154843440,7850,7850,7860,7850,1545
|
|
20240304,150900,1142712630,7850,7830,7850,7830,769
|
|
20240304,150800,1136682980,7830,7830,7830,7830,1
|
|
20240304,150700,1136675150,7830,7830,7830,7830,55
|
|
20240304,150600,1136244500,7830,7820,7830,7820,1006
|
|
20240304,150500,1128377530,7810,7820,7820,7810,2333
|
|
20240304,150400,1110133570,7820,7830,7830,7820,154
|
|
20240304,150300,1108929250,7830,7830,7830,7830,176
|
|
20240304,150200,1107551170,7830,7830,7830,7830,382
|
|
20240304,150100,1104560110,7830,7830,7840,7830,410
|
|
20240304,150000,1101349780,7830,7830,7830,7830,521
|
|
20240304,145900,1097270350,7830,7830,7830,7830,31
|
|
20240304,145800,1097027620,7830,7830,7830,7830,429
|
|
20240304,145700,1093668550,7820,7820,7820,7820,0
|
|
20240304,145600,1093668550,7820,7830,7830,7820,27
|
|
20240304,145500,1093457260,7830,7830,7830,7830,114
|
|
20240304,145400,1092564640,7820,7830,7830,7820,22
|
|
20240304,145300,1092392500,7830,7830,7830,7830,200
|
|
20240304,145200,1090826500,7820,7820,7820,7820,887
|
|
20240304,145100,1083890160,7820,7820,7830,7820,28
|
|
20240304,145000,1083671190,7820,7830,7830,7820,180
|
|
20240304,144900,1082261910,7830,7820,7830,7820,52
|
|
20240304,144800,1081854870,7830,7820,7830,7820,329
|
|
20240304,144700,1079280070,7830,7850,7850,7820,209
|
|
20240304,144600,1077644660,7820,7820,7820,7820,1270
|
|
20240304,144500,1067713260,7820,7830,7830,7820,1701
|
|
20240304,144400,1054410420,7830,7830,7830,7830,1
|
|
20240304,144300,1054402590,7820,7820,7820,7820,109
|
|
20240304,144200,1053550210,7820,7820,7820,7820,200
|
|
20240304,144100,1051986210,7820,7820,7820,7820,50
|
|
20240304,144000,1051595210,7820,7820,7820,7820,228
|
|
20240304,143900,1049812250,7820,7820,7820,7820,2
|
|
20240304,143800,1049796610,7820,7820,7820,7820,50
|
|
20240304,143700,1049405610,7830,7830,7830,7830,126
|
|
20240304,143600,1048419030,7830,7830,7830,7830,1
|
|
20240304,143500,1048411200,7830,7820,7830,7820,65
|
|
20240304,143400,1047902260,7830,7830,7830,7830,303
|
|
20240304,143300,1045529770,7820,7820,7820,7820,20
|
|
20240304,143200,1045373370,7810,7810,7810,7810,0
|
|
20240304,143100,1045373370,7810,7820,7820,7810,811
|
|
20240304,143000,1039035340,7820,7820,7820,7820,1
|
|
20240304,142900,1039027520,7820,7830,7830,7820,2625
|
|
20240304,142800,1018499980,7830,7840,7840,7820,906
|
|
20240304,142700,1011406000,7850,7850,7850,7850,1
|
|
20240304,142600,1011398150,7830,7840,7840,7830,6000
|
|
20240304,142500,964401070,7840,7850,7850,7840,170
|
|
20240304,142400,963067270,7850,7840,7850,7840,178
|
|
20240304,142300,961669990,7850,7850,7850,7850,128
|
|
20240304,142200,960665190,7840,7840,7840,7840,31
|
|
20240304,142100,960422150,7850,7850,7850,7850,300
|
|
20240304,142000,958067150,7850,7850,7850,7850,0
|
|
20240304,141900,958067150,7850,7850,7850,7850,0
|
|
20240304,141800,958067150,7850,7850,7850,7850,30
|
|
20240304,141700,957831650,7850,7850,7850,7850,10
|
|
20240304,141600,957753150,7840,7840,7840,7840,0
|
|
20240304,141500,957753150,7840,7840,7840,7840,63
|
|
20240304,141400,957259230,7840,7840,7840,7840,3
|
|
20240304,141300,957235710,7840,7850,7850,7840,127
|
|
20240304,141200,956239380,7850,7850,7850,7850,0
|
|
20240304,141100,956239380,7850,7840,7850,7840,16
|
|
20240304,141000,956113800,7840,7840,7840,7840,1257
|
|
20240304,140900,946258920,7840,7850,7850,7840,85
|
|
20240304,140800,945592170,7840,7840,7840,7840,0
|
|
20240304,140700,945592170,7840,7840,7840,7840,200
|
|
20240304,140600,944024170,7840,7840,7850,7840,866
|
|
20240304,140500,937233820,7840,7840,7840,7840,0
|
|
20240304,140400,937233820,7840,7850,7850,7840,1008
|
|
20240304,140300,929331020,7840,7850,7850,7840,1114
|
|
20240304,140200,920596120,7840,7850,7850,7840,22
|
|
20240304,140100,920423430,7850,7850,7850,7850,263
|
|
20240304,140000,918358880,7850,7850,7850,7850,72
|
|
20240304,135900,917793680,7860,7860,7860,7860,0
|
|
20240304,135800,917793680,7860,7860,7860,7860,0
|
|
20240304,135700,917793680,7860,7860,7860,7860,70
|
|
20240304,135600,917243480,7850,7850,7850,7850,98
|
|
20240304,135500,916474180,7850,7850,7850,7850,53
|
|
20240304,135400,916058130,7850,7850,7850,7850,201
|
|
20240304,135300,914480280,7860,7850,7860,7850,1292
|
|
20240304,135200,904335560,7860,7860,7860,7860,353
|
|
20240304,135100,901560980,7860,7860,7860,7860,6
|
|
20240304,135000,901513820,7850,7850,7850,7850,914
|
|
20240304,134900,894338920,7850,7850,7850,7850,45
|
|
20240304,134800,893985670,7850,7850,7850,7850,22
|
|
20240304,134700,893812970,7850,7850,7850,7850,121
|
|
20240304,134600,892863120,7840,7840,7840,7840,1
|
|
20240304,134500,892855280,7850,7840,7850,7840,3
|
|
20240304,134400,892831740,7840,7840,7840,7840,340
|
|
20240304,134300,890166140,7850,7850,7850,7850,124
|
|
20240304,134200,889192740,7850,7850,7850,7850,417
|
|
20240304,134100,885919290,7850,7850,7850,7850,0
|
|
20240304,134000,885919290,7850,7850,7850,7850,1005
|
|
20240304,133900,878030040,7850,7850,7860,7850,352
|
|
20240304,133800,875266140,7850,7860,7860,7850,401
|
|
20240304,133700,872114300,7860,7860,7860,7860,2
|
|
20240304,133600,872098580,7860,7860,7860,7860,233
|
|
20240304,133500,870267200,7860,7860,7860,7860,4
|
|
20240304,133400,870235760,7860,7860,7860,7860,0
|
|
20240304,133300,870235760,7860,7860,7860,7860,0
|
|
20240304,133200,870235760,7860,7860,7860,7860,152
|
|
20240304,133100,869041040,7850,7850,7850,7850,216
|
|
20240304,133000,867345440,7850,7850,7850,7850,0
|
|
20240304,132900,867345440,7850,7850,7850,7850,500
|
|
20240304,132800,863420440,7860,7860,7860,7860,260
|
|
20240304,132700,861376840,7850,7850,7850,7850,99
|
|
20240304,132600,860599690,7860,7860,7860,7860,0
|
|
20240304,132500,860599690,7860,7860,7860,7860,163
|
|
20240304,132400,859318510,7860,7860,7860,7860,93
|
|
20240304,132300,858587530,7850,7850,7850,7850,65
|
|
20240304,132200,858077280,7860,7870,7870,7860,925
|
|
20240304,132100,850806760,7870,7870,7870,7870,25
|
|
20240304,132000,850610010,7870,7870,7870,7870,6
|
|
20240304,131900,850562790,7860,7860,7860,7860,0
|
|
20240304,131800,850562790,7860,7860,7860,7860,10
|
|
20240304,131700,850484190,7860,7860,7860,7860,40
|
|
20240304,131600,850169790,7870,7870,7870,7870,165
|
|
20240304,131500,848871240,7870,7870,7870,7870,10
|
|
20240304,131400,848792540,7870,7860,7870,7860,352
|
|
20240304,131300,846025300,7870,7870,7870,7870,1
|
|
20240304,131200,846017430,7870,7860,7870,7860,72
|
|
20240304,131100,845451250,7860,7860,7860,7860,0
|
|
20240304,131000,845451250,7860,7860,7860,7860,62
|
|
20240304,130900,844963930,7860,7860,7860,7860,0
|
|
20240304,130800,844963930,7860,7860,7860,7860,1
|
|
20240304,130700,844956070,7860,7870,7870,7860,15
|
|
20240304,130600,844838120,7860,7860,7860,7860,0
|
|
20240304,130500,844838120,7860,7860,7860,7860,116
|
|
20240304,130400,843926360,7870,7870,7870,7870,0
|
|
20240304,130300,843926360,7870,7860,7870,7860,505
|
|
20240304,130200,839956890,7860,7860,7860,7860,638
|
|
20240304,130100,834942210,7860,7860,7860,7860,5
|
|
20240304,130000,834902910,7850,7850,7850,7850,1
|
|
20240304,125900,834895060,7850,7860,7860,7850,95
|
|
20240304,125800,834148540,7860,7860,7860,7860,0
|
|
20240304,125700,834148540,7860,7860,7860,7860,5
|
|
20240304,125600,834109240,7850,7850,7850,7850,0
|
|
20240304,125500,834109240,7850,7860,7860,7850,121
|
|
20240304,125400,833158190,7860,7870,7870,7860,36
|
|
20240304,125300,832874880,7870,7870,7870,7870,81
|
|
20240304,125200,832237410,7860,7860,7860,7860,1000
|
|
20240304,125100,824377410,7860,7860,7860,7860,0
|
|
20240304,125000,824377410,7860,7870,7870,7860,1102
|
|
20240304,124900,815714710,7890,7890,7890,7890,0
|
|
20240304,124800,815714710,7890,7890,7890,7890,90
|
|
20240304,124700,815004610,7880,7880,7880,7880,102
|
|
20240304,124600,814200850,7890,7890,7890,7890,0
|
|
20240304,124500,814200850,7890,7870,7890,7870,157
|
|
20240304,124400,812964920,7870,7870,7870,7870,5
|
|
20240304,124300,812925570,7890,7880,7890,7880,90
|
|
20240304,124200,812215970,7890,7870,7890,7860,553
|
|
20240304,124100,807864530,7890,7880,7890,7880,174
|
|
20240304,124000,806492070,7870,7890,7890,7870,1872
|
|
20240304,123900,791737610,7880,7890,7890,7880,359
|
|
20240304,123800,788908670,7880,7880,7880,7880,725
|
|
20240304,123700,783195670,7880,7880,7880,7880,7
|
|
20240304,123600,783140510,7880,7880,7880,7880,304
|
|
20240304,123500,780744990,7880,7890,7890,7880,150
|
|
20240304,123400,779562500,7890,7890,7890,7890,0
|
|
20240304,123300,779562500,7890,7890,7890,7890,170
|
|
20240304,123200,778221200,7880,7880,7880,7880,2
|
|
20240304,123100,778205440,7890,7890,7890,7890,50
|
|
20240304,123000,777810940,7890,7880,7890,7880,110
|
|
20240304,122900,776943140,7890,7890,7890,7890,47
|
|
20240304,122800,776572310,7890,7880,7890,7880,391
|
|
20240304,122700,773487330,7890,7890,7890,7890,33
|
|
20240304,122600,773226960,7890,7890,7890,7890,0
|
|
20240304,122500,773226960,7890,7890,7890,7890,210
|
|
20240304,122400,771570060,7880,7880,7880,7880,1
|
|
20240304,122300,771562180,7890,7890,7890,7890,142
|
|
20240304,122200,770441800,7880,7880,7880,7880,0
|
|
20240304,122100,770441800,7880,7880,7880,7880,0
|
|
20240304,122000,770441800,7880,7880,7880,7880,45
|
|
20240304,121900,770087200,7880,7880,7880,7880,362
|
|
20240304,121800,767234640,7880,7880,7880,7880,86
|
|
20240304,121700,766556960,7880,7880,7880,7880,29
|
|
20240304,121600,766328440,7880,7880,7880,7870,7
|
|
20240304,121500,766273290,7880,7890,7890,7880,268
|
|
20240304,121400,764160350,7890,7890,7890,7890,4
|
|
20240304,121300,764128790,7880,7880,7880,7880,4923
|
|
20240304,121200,725335550,7860,7880,7880,7860,400
|
|
20240304,121100,722186970,7880,7880,7880,7880,192
|
|
20240304,121000,720674010,7880,7880,7880,7880,0
|
|
20240304,120900,720674010,7880,7870,7880,7870,523
|
|
20240304,120800,716556080,7870,7880,7880,7870,728
|
|
20240304,120700,710823370,7880,7860,7880,7860,1735
|
|
20240304,120600,697165290,7870,7870,7870,7870,45
|
|
20240304,120500,696811140,7860,7860,7860,7860,0
|
|
20240304,120400,696811140,7860,7860,7860,7860,97
|
|
20240304,120300,696048720,7860,7860,7860,7860,0
|
|
20240304,120200,696048720,7860,7860,7860,7860,5
|
|
20240304,120100,696009420,7850,7850,7860,7850,167
|
|
20240304,120000,694698460,7850,7850,7850,7850,0
|
|
20240304,115900,694698460,7850,7850,7850,7850,433
|
|
20240304,115800,691299410,7850,7850,7850,7850,0
|
|
20240304,115700,691299410,7850,7850,7850,7850,0
|
|
20240304,115600,691299410,7850,7850,7850,7850,1932
|
|
20240304,115500,676133210,7860,7850,7860,7850,232
|
|
20240304,115400,674311810,7850,7850,7850,7850,0
|
|
20240304,115300,674311810,7850,7850,7850,7850,60
|
|
20240304,115200,673840810,7860,7860,7860,7860,0
|
|
20240304,115100,673840810,7860,7860,7860,7860,0
|
|
20240304,115000,673840810,7860,7860,7860,7860,175
|
|
20240304,114900,672465310,7860,7860,7860,7860,0
|
|
20240304,114800,672465310,7860,7860,7860,7860,500
|
|
20240304,114700,668535310,7850,7850,7850,7850,0
|
|
20240304,114600,668535310,7850,7850,7850,7850,0
|
|
20240304,114500,668535310,7850,7850,7850,7850,1
|
|
20240304,114400,668527460,7850,7850,7850,7850,0
|
|
20240304,114300,668527460,7850,7850,7850,7850,0
|
|
20240304,114200,668527460,7850,7850,7850,7850,0
|
|
20240304,114100,668527460,7850,7850,7850,7840,2034
|
|
20240304,114000,652578210,7840,7840,7840,7840,0
|
|
20240304,113900,652578210,7840,7840,7840,7840,0
|
|
20240304,113800,652578210,7840,7840,7840,7840,0
|
|
20240304,113700,652578210,7840,7840,7840,7840,0
|
|
20240304,113600,652578210,7840,7840,7840,7840,0
|
|
20240304,113500,652578210,7840,7840,7840,7840,0
|
|
20240304,113400,652578210,7840,7850,7850,7840,73
|
|
20240304,113300,652005260,7840,7860,7860,7840,878
|
|
20240304,113200,645112750,7860,7860,7860,7860,939
|
|
20240304,113100,637732210,7860,7860,7860,7860,0
|
|
20240304,113000,637732210,7860,7860,7860,7860,428
|
|
20240304,112900,634368130,7860,7860,7860,7860,23
|
|
20240304,112800,634187350,7860,7860,7860,7860,250
|
|
20240304,112700,632222350,7860,7860,7860,7860,0
|
|
20240304,112600,632222350,7860,7860,7860,7860,0
|
|
20240304,112500,632222350,7860,7860,7860,7860,0
|
|
20240304,112400,632222350,7860,7860,7860,7860,386
|
|
20240304,112300,629188390,7890,7860,7890,7860,11
|
|
20240304,112200,629101900,7870,7870,7870,7870,8
|
|
20240304,112100,629038940,7870,7870,7870,7870,110
|
|
20240304,112000,628173240,7870,7880,7880,7830,10142
|
|
20240304,111900,548564720,7870,7880,7880,7870,31
|
|
20240304,111800,548320640,7880,7870,7880,7870,284
|
|
20240304,111700,546083630,7870,7870,7870,7870,0
|
|
20240304,111600,546083630,7870,7870,7880,7870,618
|
|
20240304,111500,541219960,7870,7870,7870,7870,1800
|
|
20240304,111400,527053960,7870,7880,7880,7870,872
|
|
20240304,111300,520183320,7880,7880,7880,7880,150
|
|
20240304,111200,519001320,7880,7880,7880,7880,15
|
|
20240304,111100,518883120,7880,7880,7880,7880,178
|
|
20240304,111000,517480480,7880,7880,7880,7880,2
|
|
20240304,110900,517464720,7880,7880,7880,7880,43
|
|
20240304,110800,517125880,7880,7880,7880,7880,199
|
|
20240304,110700,515557760,7890,7890,7890,7890,0
|
|
20240304,110600,515557760,7890,7890,7890,7890,1
|
|
20240304,110500,515549870,7890,7890,7890,7890,0
|
|
20240304,110400,515549870,7890,7890,7890,7890,1
|
|
20240304,110300,515541980,7890,7890,7890,7890,28
|
|
20240304,110200,515321060,7900,7900,7900,7900,8
|
|
20240304,110100,515257860,7900,7880,7900,7880,1450
|
|
20240304,110000,503809560,7880,7880,7880,7880,105
|
|
20240304,105900,502982160,7880,7880,7880,7880,50
|
|
20240304,105800,502588160,7870,7880,7890,7870,170
|
|
20240304,105700,501249890,7860,7880,7880,7860,2098
|
|
20240304,105600,484729210,7890,7890,7890,7890,500
|
|
20240304,105500,480784210,7890,7890,7890,7890,188
|
|
20240304,105400,479300890,7890,7890,7890,7890,1152
|
|
20240304,105300,470211610,7890,7890,7890,7890,2
|
|
20240304,105200,470195830,7900,7900,7900,7900,70
|
|
20240304,105100,469642830,7900,7900,7900,7900,458
|
|
20240304,105000,466024630,7900,7900,7900,7900,500
|
|
20240304,104900,462074630,7900,7910,7910,7900,390
|
|
20240304,104800,458991210,7910,7910,7910,7910,15
|
|
20240304,104700,458872560,7910,7910,7910,7910,1280
|
|
20240304,104600,448747760,7910,7910,7910,7910,208
|
|
20240304,104500,447102480,7910,7910,7910,7910,247
|
|
20240304,104400,445148710,7910,7920,7920,7910,701
|
|
20240304,104300,439596800,7910,7900,7910,7900,750
|
|
20240304,104200,433667300,7900,7900,7900,7900,0
|
|
20240304,104100,433667300,7900,7900,7900,7900,236
|
|
20240304,104000,431802900,7920,7920,7920,7920,3
|
|
20240304,103900,431779140,7920,7910,7920,7910,4605
|
|
20240304,103800,395321220,7910,7910,7910,7910,380
|
|
20240304,103700,392315420,7910,7890,7910,7890,928
|
|
20240304,103600,384990710,7890,7890,7890,7890,200
|
|
20240304,103500,383412710,7900,7900,7900,7890,1234
|
|
20240304,103400,373664230,7900,7900,7900,7900,0
|
|
20240304,103300,373664230,7900,7900,7900,7900,0
|
|
20240304,103200,373664230,7900,7900,7900,7900,41
|
|
20240304,103100,373340330,7900,7900,7900,7900,999
|
|
20240304,103000,365448230,7900,7900,7900,7900,381
|
|
20240304,102900,362438330,7900,7900,7900,7880,1202
|
|
20240304,102800,352945280,7880,7880,7880,7880,0
|
|
20240304,102700,352945280,7880,7880,7880,7870,249
|
|
20240304,102600,350983560,7880,7870,7880,7870,447
|
|
20240304,102500,347465660,7870,7860,7870,7850,1201
|
|
20240304,102400,338027210,7860,7850,7860,7850,326
|
|
20240304,102300,335464950,7860,7860,7860,7860,1
|
|
20240304,102200,335457090,7850,7850,7850,7850,0
|
|
20240304,102100,335457090,7850,7850,7850,7850,1
|
|
20240304,102000,335449240,7850,7850,7850,7850,294
|
|
20240304,101900,333141340,7860,7860,7860,7860,63
|
|
20240304,101800,332646160,7860,7850,7860,7850,3
|
|
20240304,101700,332622600,7850,7850,7850,7850,32
|
|
20240304,101600,332371400,7840,7840,7840,7840,5
|
|
20240304,101500,332332200,7840,7840,7840,7840,10
|
|
20240304,101400,332253800,7850,7850,7850,7850,15
|
|
20240304,101300,332136050,7840,7840,7840,7840,272
|
|
20240304,101200,330003570,7840,7840,7840,7840,30
|
|
20240304,101100,329768370,7840,7850,7850,7840,50
|
|
20240304,101000,329376270,7840,7840,7840,7840,200
|
|
20240304,100900,327808270,7840,7860,7860,7840,330
|
|
20240304,100800,325219070,7840,7840,7840,7840,68
|
|
20240304,100700,324685950,7840,7840,7840,7840,7
|
|
20240304,100600,324631070,7840,7870,7870,7840,116
|
|
20240304,100500,323721440,7870,7860,7870,7860,120
|
|
20240304,100400,322778230,7860,7860,7860,7860,381
|
|
20240304,100300,319783570,7840,7840,7840,7840,1
|
|
20240304,100200,319775730,7830,7850,7850,7830,613
|
|
20240304,100100,314975730,7850,7840,7850,7840,682
|
|
20240304,100000,309628840,7840,7840,7850,7840,158
|
|
20240304,095900,308390100,7840,7840,7840,7840,2
|
|
20240304,095800,308374420,7840,7840,7840,7840,134
|
|
20240304,095700,307323860,7840,7840,7840,7840,167
|
|
20240304,095600,306014580,7820,7830,7840,7820,714
|
|
20240304,095500,300423970,7830,7860,7860,7830,3718
|
|
20240304,095400,271274220,7860,7860,7860,7860,32
|
|
20240304,095300,271022700,7860,7870,7880,7860,2356
|
|
20240304,095200,252491260,7880,7880,7890,7870,605
|
|
20240304,095100,247724690,7880,7880,7890,7880,409
|
|
20240304,095000,244501740,7890,7890,7900,7890,502
|
|
20240304,094900,240537190,7890,7900,7900,7890,9
|
|
20240304,094800,240466120,7900,7890,7900,7890,2
|
|
20240304,094700,240450330,7890,7890,7900,7890,467
|
|
20240304,094600,236764200,7890,7880,7890,7880,252
|
|
20240304,094500,234776190,7880,7890,7890,7880,1009
|
|
20240304,094400,226821250,7890,7880,7890,7880,227
|
|
20240304,094300,225031720,7880,7890,7890,7880,8
|
|
20240304,094200,224968610,7890,7890,7890,7890,0
|
|
20240304,094100,224968610,7890,7890,7890,7890,5
|
|
20240304,094000,224929160,7890,7890,7890,7890,0
|
|
20240304,093900,224929160,7890,7890,7890,7890,0
|
|
20240304,093800,224929160,7890,7870,7890,7870,420
|
|
20240304,093700,221615960,7870,7860,7870,7860,414
|
|
20240304,093600,218358150,7860,7870,7870,7860,311
|
|
20240304,093500,215912120,7870,7900,7900,7870,670
|
|
20240304,093400,210634720,7900,7900,7900,7900,1
|
|
20240304,093300,210626820,7900,7900,7900,7900,58
|
|
20240304,093200,210168620,7900,7900,7900,7890,11
|
|
20240304,093100,210081730,7900,7900,7900,7900,2
|
|
20240304,093000,210065930,7900,7880,7900,7870,1828
|
|
20240304,092900,195674500,7880,7900,7900,7880,120
|
|
20240304,092800,194728500,7900,7890,7900,7890,243
|
|
20240304,092700,192811040,7900,7890,7910,7890,225
|
|
20240304,092600,191033190,7900,7910,7910,7900,649
|
|
20240304,092500,185905670,7910,7910,7910,7910,700
|
|
20240304,092400,180368670,7910,7920,7920,7910,348
|
|
20240304,092300,177614530,7920,7900,7920,7890,657
|
|
20240304,092200,172419500,7910,7890,7910,7890,1369
|
|
20240304,092100,161602340,7890,7880,7890,7880,265
|
|
20240304,092000,159513920,7880,7900,7900,7870,278
|
|
20240304,091900,157321960,7900,7900,7900,7890,634
|
|
20240304,091800,152313950,7890,7890,7890,7890,1181
|
|
20240304,091700,142995860,7890,7890,7890,7870,714
|
|
20240304,091600,137371160,7890,7880,7890,7880,610
|
|
20240304,091500,132558860,7880,7870,7880,7870,2
|
|
20240304,091400,132543110,7870,7870,7870,7870,191
|
|
20240304,091300,131039940,7870,7870,7870,7870,85
|
|
20240304,091200,130370990,7870,7890,7890,7870,136
|
|
20240304,091100,129299670,7900,7900,7900,7900,1
|
|
20240304,091000,129291770,7860,7880,7890,7860,1151
|
|
20240304,090900,120221840,7860,7870,7870,7860,858
|
|
20240304,090800,113474280,7860,7860,7880,7860,954
|
|
20240304,090700,105975820,7880,7880,7880,7860,744
|
|
20240304,090600,100118760,7900,7900,7900,7850,1574
|
|
20240304,090500,87735890,7900,7900,7900,7870,1574
|
|
20240304,090400,75331470,7900,7900,7920,7890,1018
|
|
20240304,090300,67278690,7900,7920,7920,7900,1006
|
|
20240304,090200,59325580,7920,7900,7920,7900,1075
|
|
20240304,090100,50825960,7900,7920,7940,7900,3255
|
|
20240304,090000,25044780,7930,7910,7930,7900,3164
|