574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183100,1720668760,5660,5660,5660,5660,2747
|
|
20240304,183000,1720668760,5660,5660,5660,5660,0
|
|
20240304,182900,1720668760,5660,5660,5660,5660,0
|
|
20240304,182800,1720668760,5660,5660,5660,5660,0
|
|
20240304,182700,1720668760,5660,5660,5660,5660,0
|
|
20240304,182600,1720668760,5660,5660,5660,5660,0
|
|
20240304,182500,1720668760,5660,5660,5660,5660,0
|
|
20240304,182400,1720668760,5660,5660,5660,5660,0
|
|
20240304,182300,1720668760,5660,5660,5660,5660,0
|
|
20240304,182200,1720668760,5660,5660,5660,5660,0
|
|
20240304,182100,1720668760,5660,5660,5660,5660,0
|
|
20240304,182000,1720668760,5660,5660,5660,5660,0
|
|
20240304,181900,1720668760,5660,5660,5660,5660,0
|
|
20240304,181800,1720668760,5660,5660,5660,5660,0
|
|
20240304,181700,1720668760,5660,5660,5660,5660,0
|
|
20240304,181600,1720668760,5660,5660,5660,5660,0
|
|
20240304,181500,1720668760,5660,5660,5660,5660,0
|
|
20240304,181400,1720668760,5660,5660,5660,5660,0
|
|
20240304,181300,1720668760,5660,5660,5660,5660,0
|
|
20240304,181200,1720668760,5660,5660,5660,5660,0
|
|
20240304,181100,1720668760,5660,5660,5660,5660,0
|
|
20240304,181000,1720668760,5660,5660,5660,5660,0
|
|
20240304,180900,1720668760,5660,5660,5660,5660,0
|
|
20240304,180800,1720668760,5660,5660,5660,5660,0
|
|
20240304,180700,1720668760,5660,5660,5660,5660,0
|
|
20240304,180600,1720668760,5660,5660,5660,5660,0
|
|
20240304,180500,1720668760,5660,5660,5660,5660,0
|
|
20240304,180400,1720668760,5660,5660,5660,5660,0
|
|
20240304,180300,1720668760,5660,5660,5660,5660,0
|
|
20240304,180200,1720668760,5660,5660,5660,5660,0
|
|
20240304,180100,1720668760,5660,5660,5660,5660,2747
|
|
20240304,180000,1720668760,5660,5660,5660,5660,0
|
|
20240304,175900,1720668760,5660,5660,5660,5660,0
|
|
20240304,175800,1720668760,5660,5660,5660,5660,0
|
|
20240304,175700,1720668760,5660,5660,5660,5660,0
|
|
20240304,175600,1720668760,5660,5660,5660,5660,0
|
|
20240304,175500,1720668760,5660,5660,5660,5660,0
|
|
20240304,175400,1720668760,5660,5660,5660,5660,0
|
|
20240304,175300,1720668760,5660,5660,5660,5660,0
|
|
20240304,175200,1720668760,5660,5660,5660,5660,0
|
|
20240304,175100,1720668760,5660,5660,5660,5660,0
|
|
20240304,175000,1720668760,5660,5660,5660,5660,0
|
|
20240304,174900,1720668760,5660,5660,5660,5660,0
|
|
20240304,174800,1720668760,5660,5660,5660,5660,0
|
|
20240304,174700,1720668760,5660,5660,5660,5660,0
|
|
20240304,174600,1720668760,5660,5660,5660,5660,0
|
|
20240304,174500,1720668760,5660,5660,5660,5660,0
|
|
20240304,174400,1720668760,5660,5660,5660,5660,0
|
|
20240304,174300,1720668760,5660,5660,5660,5660,0
|
|
20240304,174200,1720668760,5660,5660,5660,5660,0
|
|
20240304,174100,1720668760,5660,5660,5660,5660,0
|
|
20240304,174000,1720668760,5660,5660,5660,5660,0
|
|
20240304,173900,1720668760,5660,5660,5660,5660,0
|
|
20240304,173800,1720668760,5660,5660,5660,5660,0
|
|
20240304,173700,1720668760,5660,5660,5660,5660,0
|
|
20240304,173600,1720668760,5660,5660,5660,5660,0
|
|
20240304,173500,1720668760,5660,5660,5660,5660,0
|
|
20240304,173400,1720668760,5660,5660,5660,5660,0
|
|
20240304,173300,1720668760,5660,5660,5660,5660,0
|
|
20240304,173200,1720668760,5660,5660,5660,5660,0
|
|
20240304,173100,1720668760,5660,5660,5660,5660,2747
|
|
20240304,173000,1720668760,5660,5660,5660,5660,0
|
|
20240304,172900,1720668760,5660,5660,5660,5660,0
|
|
20240304,172800,1720668760,5660,5660,5660,5660,0
|
|
20240304,172700,1720668760,5660,5660,5660,5660,0
|
|
20240304,172600,1720668760,5660,5660,5660,5660,0
|
|
20240304,172500,1720668760,5660,5660,5660,5660,0
|
|
20240304,172400,1720668760,5660,5660,5660,5660,0
|
|
20240304,172300,1720668760,5660,5660,5660,5660,0
|
|
20240304,172200,1720668760,5660,5660,5660,5660,0
|
|
20240304,172100,1720668760,5660,5660,5660,5660,0
|
|
20240304,172000,1720668760,5660,5660,5660,5660,0
|
|
20240304,171900,1720668760,5660,5660,5660,5660,0
|
|
20240304,171800,1720668760,5660,5660,5660,5660,0
|
|
20240304,171700,1720668760,5660,5660,5660,5660,0
|
|
20240304,171600,1720668760,5660,5660,5660,5660,0
|
|
20240304,171500,1720668760,5660,5660,5660,5660,0
|
|
20240304,171400,1720668760,5660,5660,5660,5660,0
|
|
20240304,171300,1720668760,5660,5660,5660,5660,0
|
|
20240304,171200,1720668760,5660,5660,5660,5660,0
|
|
20240304,171100,1720668760,5660,5660,5660,5660,0
|
|
20240304,171000,1720668760,5660,5660,5660,5660,0
|
|
20240304,170900,1720668760,5660,5660,5660,5660,0
|
|
20240304,170800,1720668760,5660,5660,5660,5660,0
|
|
20240304,170700,1720668760,5660,5660,5660,5660,0
|
|
20240304,170600,1720668760,5660,5660,5660,5660,0
|
|
20240304,170500,1720668760,5660,5660,5660,5660,0
|
|
20240304,170400,1720668760,5660,5660,5660,5660,0
|
|
20240304,170300,1720668760,5660,5660,5660,5660,0
|
|
20240304,170200,1720668760,5660,5660,5660,5660,0
|
|
20240304,170100,1720668760,5660,5660,5660,5660,2747
|
|
20240304,170000,1720668760,5660,5660,5660,5660,0
|
|
20240304,165900,1720668760,5660,5660,5660,5660,0
|
|
20240304,165800,1720668760,5660,5660,5660,5660,0
|
|
20240304,165700,1720668760,5660,5660,5660,5660,0
|
|
20240304,165600,1720668760,5660,5660,5660,5660,0
|
|
20240304,165500,1720668760,5660,5660,5660,5660,0
|
|
20240304,165400,1720668760,5660,5660,5660,5660,0
|
|
20240304,165300,1720668760,5660,5660,5660,5660,0
|
|
20240304,165200,1720668760,5660,5660,5660,5660,0
|
|
20240304,165100,1720668760,5660,5660,5660,5660,0
|
|
20240304,165000,1720668760,5660,5660,5660,5660,0
|
|
20240304,164900,1720668760,5660,5660,5660,5660,0
|
|
20240304,164800,1720668760,5660,5660,5660,5660,0
|
|
20240304,164700,1720668760,5660,5660,5660,5660,0
|
|
20240304,164600,1720668760,5660,5660,5660,5660,0
|
|
20240304,164500,1720668760,5660,5660,5660,5660,0
|
|
20240304,164400,1720668760,5660,5660,5660,5660,0
|
|
20240304,164300,1720668760,5660,5660,5660,5660,0
|
|
20240304,164200,1720668760,5660,5660,5660,5660,0
|
|
20240304,164100,1720668760,5660,5660,5660,5660,0
|
|
20240304,164000,1720668760,5660,5660,5660,5660,0
|
|
20240304,163900,1720668760,5660,5660,5660,5660,0
|
|
20240304,163800,1720668760,5660,5660,5660,5660,0
|
|
20240304,163700,1720668760,5660,5660,5660,5660,0
|
|
20240304,163600,1720668760,5660,5660,5660,5660,0
|
|
20240304,163500,1720668760,5660,5660,5660,5660,0
|
|
20240304,163400,1720668760,5660,5660,5660,5660,0
|
|
20240304,163300,1720668760,5660,5660,5660,5660,0
|
|
20240304,163200,1720668760,5660,5660,5660,5660,0
|
|
20240304,163100,1720668760,5660,5660,5660,5660,2747
|
|
20240304,163000,1720668760,5660,5660,5660,5660,0
|
|
20240304,162900,1720668760,5660,5660,5660,5660,0
|
|
20240304,162800,1720668760,5660,5660,5660,5660,0
|
|
20240304,162700,1720668760,5660,5660,5660,5660,0
|
|
20240304,162600,1720668760,5660,5660,5660,5660,0
|
|
20240304,162500,1720668760,5660,5660,5660,5660,0
|
|
20240304,162400,1720668760,5660,5660,5660,5660,0
|
|
20240304,162300,1720668760,5660,5660,5660,5660,0
|
|
20240304,162200,1720668760,5660,5660,5660,5660,0
|
|
20240304,162100,1720668760,5660,5660,5660,5660,0
|
|
20240304,162000,1720668760,5660,5660,5660,5660,0
|
|
20240304,161900,1720668760,5660,5660,5660,5660,0
|
|
20240304,161800,1720668760,5660,5660,5660,5660,0
|
|
20240304,161700,1720668760,5660,5660,5660,5660,0
|
|
20240304,161600,1720668760,5660,5660,5660,5660,0
|
|
20240304,161500,1720668760,5660,5660,5660,5660,0
|
|
20240304,161400,1720668760,5660,5660,5660,5660,0
|
|
20240304,161300,1720668760,5660,5660,5660,5660,0
|
|
20240304,161200,1720668760,5660,5660,5660,5660,0
|
|
20240304,161100,1720668760,5660,5660,5660,5660,0
|
|
20240304,161000,1720668760,5660,5660,5660,5660,0
|
|
20240304,160900,1720668760,5660,5660,5660,5660,0
|
|
20240304,160800,1720668760,5660,5660,5660,5660,0
|
|
20240304,160700,1720668760,5660,5660,5660,5660,0
|
|
20240304,160600,1720668760,5660,5660,5660,5660,0
|
|
20240304,160500,1720668760,5660,5660,5660,5660,0
|
|
20240304,160400,1720668760,5660,5660,5660,5660,0
|
|
20240304,160300,1720668760,5660,5660,5660,5660,0
|
|
20240304,160200,1720668760,5660,5660,5660,5660,0
|
|
20240304,160100,1720668760,5660,5660,5660,5660,2747
|
|
20240304,160000,1720668760,5660,5660,5660,5660,0
|
|
20240304,155900,1720668760,5660,5660,5660,5660,0
|
|
20240304,155800,1720668760,5660,5660,5660,5660,0
|
|
20240304,155700,1720668760,5660,5660,5660,5660,0
|
|
20240304,155600,1720668760,5660,5660,5660,5660,0
|
|
20240304,155500,1720668760,5660,5660,5660,5660,0
|
|
20240304,155400,1720668760,5660,5660,5660,5660,0
|
|
20240304,155300,1720668760,5660,5660,5660,5660,0
|
|
20240304,155200,1720668760,5660,5660,5660,5660,0
|
|
20240304,155100,1720668760,5660,5660,5660,5660,0
|
|
20240304,155000,1720668760,5660,5660,5660,5660,0
|
|
20240304,154900,1720668760,5660,5660,5660,5660,0
|
|
20240304,154800,1720668760,5660,5660,5660,5660,0
|
|
20240304,154700,1720668760,5660,5660,5660,5660,0
|
|
20240304,154600,1720668760,5660,5660,5660,5660,0
|
|
20240304,154500,1720668760,5660,5660,5660,5660,0
|
|
20240304,154400,1720668760,5660,5660,5660,5660,0
|
|
20240304,154300,1720668760,5660,5660,5660,5660,0
|
|
20240304,154200,1720668760,5660,5660,5660,5660,0
|
|
20240304,154100,1720668760,5660,5660,5660,5660,0
|
|
20240304,154000,1720668760,5660,5660,5660,5660,0
|
|
20240304,153900,1720668760,5660,5660,5660,5660,0
|
|
20240304,153800,1720668760,5660,5660,5660,5660,0
|
|
20240304,153700,1720668760,5660,5660,5660,5660,0
|
|
20240304,153600,1720668760,5660,5660,5660,5660,0
|
|
20240304,153500,1720668760,5660,5660,5660,5660,0
|
|
20240304,153400,1720668760,5660,5660,5660,5660,0
|
|
20240304,153300,1720668760,5660,5660,5660,5660,0
|
|
20240304,153200,1720668760,5660,5660,5660,5660,0
|
|
20240304,153100,1720668760,5660,5660,5660,5660,2747
|
|
20240304,153000,1720668760,5660,5660,5660,5660,2747
|
|
20240304,152900,1705120740,5660,5660,5660,5660,0
|
|
20240304,152800,1705120740,5660,5660,5660,5660,0
|
|
20240304,152700,1705120740,5660,5660,5660,5660,0
|
|
20240304,152600,1705120740,5660,5660,5660,5660,0
|
|
20240304,152500,1705120740,5660,5660,5660,5660,0
|
|
20240304,152400,1705120740,5660,5660,5660,5660,0
|
|
20240304,152300,1705120740,5660,5660,5660,5660,0
|
|
20240304,152200,1705120740,5660,5660,5660,5660,0
|
|
20240304,152100,1705120740,5660,5660,5660,5660,0
|
|
20240304,152000,1705120740,5660,5660,5660,5660,0
|
|
20240304,151900,1705120740,5660,5660,5660,5660,706
|
|
20240304,151800,1701124780,5660,5650,5660,5630,5641
|
|
20240304,151700,1669330130,5640,5660,5660,5640,106
|
|
20240304,151600,1668730190,5650,5660,5660,5650,1825
|
|
20240304,151500,1658418080,5640,5660,5660,5640,96
|
|
20240304,151400,1657874780,5660,5660,5660,5660,117
|
|
20240304,151300,1657212560,5660,5650,5660,5640,1110
|
|
20240304,151200,1650941110,5650,5640,5650,5640,267
|
|
20240304,151100,1649434320,5650,5650,5650,5630,381
|
|
20240304,151000,1647283040,5620,5640,5640,5620,2712
|
|
20240304,150900,1631993360,5620,5620,5620,5620,2508
|
|
20240304,150800,1617898400,5620,5630,5630,5620,8949
|
|
20240304,150700,1567604730,5650,5610,5650,5610,2
|
|
20240304,150600,1567593470,5610,5630,5630,5610,972
|
|
20240304,150500,1562130890,5620,5650,5660,5620,13759
|
|
20240304,150400,1484707570,5640,5650,5650,5640,600
|
|
20240304,150300,1481319570,5650,5650,5650,5650,0
|
|
20240304,150200,1481319570,5650,5660,5660,5650,397
|
|
20240304,150100,1479076160,5660,5660,5660,5660,93
|
|
20240304,150000,1478549780,5650,5650,5660,5650,824
|
|
20240304,145900,1473888950,5650,5660,5660,5650,301
|
|
20240304,145800,1472188290,5640,5650,5660,5640,521
|
|
20240304,145700,1469243770,5650,5650,5650,5650,3
|
|
20240304,145600,1469226820,5650,5640,5650,5630,3064
|
|
20240304,145500,1451951930,5640,5640,5640,5640,0
|
|
20240304,145400,1451951930,5640,5640,5640,5640,10
|
|
20240304,145300,1451895530,5650,5650,5650,5650,110
|
|
20240304,145200,1451274030,5650,5650,5650,5650,170
|
|
20240304,145100,1450313530,5640,5650,5650,5640,111
|
|
20240304,145000,1449687390,5650,5630,5650,5630,295
|
|
20240304,144900,1448021000,5630,5640,5640,5630,700
|
|
20240304,144800,1444073840,5640,5640,5640,5640,60
|
|
20240304,144700,1443735440,5640,5640,5640,5640,1
|
|
20240304,144600,1443729800,5650,5650,5650,5650,0
|
|
20240304,144500,1443729800,5650,5650,5650,5650,64
|
|
20240304,144400,1443368200,5650,5650,5650,5650,10
|
|
20240304,144300,1443311700,5640,5640,5640,5640,0
|
|
20240304,144200,1443311700,5640,5640,5640,5630,2566
|
|
20240304,144100,1428843110,5640,5650,5650,5640,216
|
|
20240304,144000,1427624710,5650,5650,5650,5650,472
|
|
20240304,143900,1424957910,5650,5660,5660,5650,44
|
|
20240304,143800,1424708920,5650,5650,5650,5650,150
|
|
20240304,143700,1423861420,5660,5660,5660,5660,1
|
|
20240304,143600,1423855760,5650,5650,5650,5650,18
|
|
20240304,143500,1423754060,5650,5650,5650,5650,105
|
|
20240304,143400,1423160810,5640,5640,5650,5640,625
|
|
20240304,143300,1419630810,5640,5640,5640,5640,100
|
|
20240304,143200,1419066810,5660,5650,5660,5650,115
|
|
20240304,143100,1418416190,5650,5640,5650,5640,116
|
|
20240304,143000,1417761940,5640,5650,5650,5640,690
|
|
20240304,142900,1413870150,5650,5650,5650,5650,1
|
|
20240304,142800,1413864500,5650,5650,5650,5650,777
|
|
20240304,142700,1409474450,5650,5650,5650,5650,4087
|
|
20240304,142600,1386382900,5650,5650,5660,5650,4396
|
|
20240304,142500,1361526300,5660,5680,5680,5660,9854
|
|
20240304,142400,1305691480,5670,5680,5680,5670,2150
|
|
20240304,142300,1293481480,5680,5680,5690,5680,1301
|
|
20240304,142200,1286091760,5680,5680,5680,5680,0
|
|
20240304,142100,1286091760,5680,5680,5680,5680,600
|
|
20240304,142000,1282683760,5680,5700,5700,5680,281
|
|
20240304,141900,1281087100,5700,5700,5700,5700,0
|
|
20240304,141800,1281087100,5700,5700,5700,5700,0
|
|
20240304,141700,1281087100,5700,5680,5710,5670,156
|
|
20240304,141600,1280200900,5700,5700,5700,5700,3039
|
|
20240304,141500,1262878600,5710,5680,5710,5680,1639
|
|
20240304,141400,1253522870,5680,5680,5680,5680,3482
|
|
20240304,141300,1233745110,5680,5670,5680,5670,201
|
|
20240304,141200,1232605150,5670,5680,5680,5670,16
|
|
20240304,141100,1232514420,5680,5680,5680,5680,1
|
|
20240304,141000,1232508740,5680,5680,5680,5680,0
|
|
20240304,140900,1232508740,5680,5680,5680,5670,992
|
|
20240304,140800,1226883610,5680,5680,5680,5680,150
|
|
20240304,140700,1226031610,5660,5660,5660,5660,226
|
|
20240304,140600,1224752450,5670,5670,5670,5670,29
|
|
20240304,140500,1224588020,5670,5670,5670,5660,845
|
|
20240304,140400,1219797870,5680,5680,5680,5680,201
|
|
20240304,140300,1218656190,5680,5680,5680,5680,28
|
|
20240304,140200,1218497150,5670,5670,5670,5670,487
|
|
20240304,140100,1215735860,5680,5680,5680,5680,0
|
|
20240304,140000,1215735860,5680,5670,5680,5670,15
|
|
20240304,135900,1215650790,5680,5670,5680,5670,129
|
|
20240304,135800,1214919070,5670,5670,5670,5670,431
|
|
20240304,135700,1212475300,5670,5680,5680,5670,47
|
|
20240304,135600,1212208610,5680,5680,5680,5680,1628
|
|
20240304,135500,1202961570,5680,5690,5690,5680,46
|
|
20240304,135400,1202700000,5690,5700,5700,5690,5079
|
|
20240304,135300,1173750660,5700,5700,5700,5700,76
|
|
20240304,135200,1173317460,5710,5700,5710,5700,44
|
|
20240304,135100,1173066650,5700,5700,5700,5700,774
|
|
20240304,135000,1168654850,5700,5700,5700,5700,109
|
|
20240304,134900,1168033550,5700,5700,5700,5700,0
|
|
20240304,134800,1168033550,5700,5700,5700,5700,131
|
|
20240304,134700,1167286850,5700,5690,5700,5690,113
|
|
20240304,134600,1166642880,5700,5690,5700,5690,101
|
|
20240304,134500,1166068180,5680,5680,5680,5680,72
|
|
20240304,134400,1165659220,5710,5700,5710,5700,228
|
|
20240304,134300,1164357350,5710,5680,5710,5680,9
|
|
20240304,134200,1164306110,5680,5680,5680,5680,15
|
|
20240304,134100,1164220910,5680,5680,5680,5680,2
|
|
20240304,134000,1164209550,5690,5690,5690,5690,29
|
|
20240304,133900,1164044540,5690,5690,5690,5690,251
|
|
20240304,133800,1162616350,5690,5700,5700,5690,541
|
|
20240304,133700,1159538050,5710,5690,5710,5690,189
|
|
20240304,133600,1158462090,5700,5700,5700,5700,3254
|
|
20240304,133500,1139914290,5710,5710,5710,5710,17
|
|
20240304,133400,1139817220,5710,5700,5720,5700,847
|
|
20240304,133300,1134980740,5700,5710,5710,5700,22
|
|
20240304,133200,1134855320,5710,5710,5710,5710,175
|
|
20240304,133100,1133856070,5710,5710,5710,5710,95
|
|
20240304,133000,1133313620,5710,5690,5710,5690,2758
|
|
20240304,132900,1117592910,5690,5670,5690,5670,541
|
|
20240304,132800,1114523200,5680,5680,5680,5680,3
|
|
20240304,132700,1114506160,5680,5680,5680,5680,0
|
|
20240304,132600,1114506160,5680,5680,5680,5680,336
|
|
20240304,132500,1112597680,5680,5680,5680,5680,16
|
|
20240304,132400,1112506800,5690,5690,5690,5690,100
|
|
20240304,132300,1111937800,5690,5690,5690,5690,39
|
|
20240304,132200,1111715890,5680,5680,5680,5680,0
|
|
20240304,132100,1111715890,5680,5670,5680,5670,135
|
|
20240304,132000,1110949270,5670,5680,5680,5670,45
|
|
20240304,131900,1110693780,5670,5670,5690,5670,201
|
|
20240304,131800,1109554090,5670,5670,5670,5670,0
|
|
20240304,131700,1109554090,5670,5670,5670,5670,0
|
|
20240304,131600,1109554090,5670,5680,5680,5670,650
|
|
20240304,131500,1105866500,5680,5700,5700,5680,30
|
|
20240304,131400,1105695520,5700,5700,5700,5700,6
|
|
20240304,131300,1105661320,5700,5700,5700,5700,0
|
|
20240304,131200,1105661320,5700,5680,5700,5680,2629
|
|
20240304,131100,1090685170,5680,5680,5680,5680,13
|
|
20240304,131000,1090611330,5690,5680,5690,5680,137
|
|
20240304,130900,1089832670,5680,5680,5680,5680,139
|
|
20240304,130800,1089043150,5670,5670,5670,5670,156
|
|
20240304,130700,1088158630,5670,5670,5670,5670,120
|
|
20240304,130600,1087478230,5670,5670,5670,5670,0
|
|
20240304,130500,1087478230,5670,5670,5670,5670,29
|
|
20240304,130400,1087313800,5660,5660,5660,5660,31
|
|
20240304,130300,1087138340,5650,5650,5660,5650,1502
|
|
20240304,130200,1078643390,5650,5660,5660,5650,220
|
|
20240304,130100,1077399990,5660,5650,5660,5650,79
|
|
20240304,130000,1076953350,5660,5660,5660,5660,2910
|
|
20240304,125900,1060482750,5660,5660,5660,5660,312
|
|
20240304,125800,1058716830,5660,5670,5670,5660,234
|
|
20240304,125700,1057390250,5670,5670,5670,5670,575
|
|
20240304,125600,1054130000,5680,5680,5680,5680,188
|
|
20240304,125500,1053062160,5680,5670,5680,5670,27
|
|
20240304,125400,1052909050,5680,5680,5680,5680,29
|
|
20240304,125300,1052744330,5680,5680,5680,5680,1
|
|
20240304,125200,1052738650,5670,5670,5670,5670,30
|
|
20240304,125100,1052568550,5670,5680,5680,5670,180
|
|
20240304,125000,1051547850,5670,5670,5670,5670,18
|
|
20240304,124900,1051445790,5670,5670,5670,5670,1
|
|
20240304,124800,1051440120,5670,5670,5670,5670,0
|
|
20240304,124700,1051440120,5670,5670,5670,5670,29
|
|
20240304,124600,1051275690,5660,5670,5670,5660,16
|
|
20240304,124500,1051185120,5660,5660,5660,5660,0
|
|
20240304,124400,1051185120,5660,5670,5670,5660,1035
|
|
20240304,124300,1045320670,5680,5680,5680,5680,29
|
|
20240304,124200,1045155950,5670,5670,5670,5670,16
|
|
20240304,124100,1045065230,5670,5670,5670,5670,200
|
|
20240304,124000,1043931230,5670,5670,5670,5670,190
|
|
20240304,123900,1042853930,5670,5670,5670,5670,29
|
|
20240304,123800,1042689500,5670,5670,5670,5670,1632
|
|
20240304,123700,1033436060,5670,5680,5680,5670,41
|
|
20240304,123600,1033203380,5680,5670,5680,5670,34
|
|
20240304,123500,1033010310,5670,5670,5670,5670,10
|
|
20240304,123400,1032953610,5670,5670,5670,5670,10
|
|
20240304,123300,1032896910,5670,5670,5670,5670,12
|
|
20240304,123200,1032828870,5680,5680,5680,5680,29
|
|
20240304,123100,1032664150,5680,5680,5680,5680,0
|
|
20240304,123000,1032664150,5680,5680,5680,5680,0
|
|
20240304,122900,1032664150,5680,5670,5680,5670,37
|
|
20240304,122800,1032454180,5670,5670,5680,5670,502
|
|
20240304,122700,1029603910,5670,5670,5670,5670,0
|
|
20240304,122600,1029603910,5670,5670,5670,5670,1
|
|
20240304,122500,1029598240,5680,5680,5680,5680,29
|
|
20240304,122400,1029433520,5670,5670,5670,5670,539
|
|
20240304,122300,1026377390,5670,5670,5670,5670,216
|
|
20240304,122200,1025152670,5680,5680,5680,5680,29
|
|
20240304,122100,1024987950,5670,5670,5670,5670,281
|
|
20240304,122000,1023394680,5660,5660,5660,5660,113
|
|
20240304,121900,1022755100,5670,5670,5670,5670,0
|
|
20240304,121800,1022755100,5670,5670,5670,5670,79
|
|
20240304,121700,1022307170,5670,5670,5670,5670,726
|
|
20240304,121600,1018190750,5670,5680,5690,5670,2271
|
|
20240304,121500,1005302360,5690,5690,5690,5690,0
|
|
20240304,121400,1005302360,5690,5690,5690,5680,66
|
|
20240304,121300,1004927020,5690,5690,5690,5680,751
|
|
20240304,121200,1000658010,5680,5690,5690,5680,40
|
|
20240304,121100,1000430610,5680,5680,5690,5680,85
|
|
20240304,121000,999947520,5680,5680,5680,5680,27
|
|
20240304,120900,999794160,5680,5700,5700,5680,433
|
|
20240304,120800,997331370,5690,5700,5700,5690,115
|
|
20240304,120700,996676870,5690,5690,5690,5690,98
|
|
20240304,120600,996119250,5680,5680,5680,5680,10
|
|
20240304,120500,996062450,5680,5680,5680,5680,1
|
|
20240304,120400,996056770,5700,5700,5700,5700,0
|
|
20240304,120300,996056770,5700,5700,5700,5700,3508
|
|
20240304,120200,976061170,5700,5700,5700,5700,3461
|
|
20240304,120100,956333470,5700,5690,5700,5690,111
|
|
20240304,120000,955700820,5690,5690,5690,5690,21
|
|
20240304,115900,955581330,5680,5680,5680,5680,14
|
|
20240304,115800,955501810,5700,5680,5700,5680,1000
|
|
20240304,115700,949806210,5680,5680,5680,5680,29
|
|
20240304,115600,949641490,5670,5670,5670,5670,0
|
|
20240304,115500,949641490,5670,5670,5670,5670,120
|
|
20240304,115400,948961090,5670,5670,5670,5670,16
|
|
20240304,115300,948870370,5670,5680,5680,5670,96
|
|
20240304,115200,948325140,5680,5680,5680,5680,1
|
|
20240304,115100,948319460,5680,5680,5680,5680,0
|
|
20240304,115000,948319460,5680,5680,5680,5680,13
|
|
20240304,114900,948245620,5690,5690,5690,5690,128
|
|
20240304,114800,947517300,5690,5690,5690,5690,1168
|
|
20240304,114700,940871380,5690,5690,5690,5690,0
|
|
20240304,114600,940871380,5690,5690,5690,5690,29
|
|
20240304,114500,940706370,5680,5680,5680,5680,19
|
|
20240304,114400,940598450,5680,5680,5680,5680,2860
|
|
20240304,114300,924353650,5680,5680,5680,5680,290
|
|
20240304,114200,922706450,5680,5690,5690,5680,203
|
|
20240304,114100,921553120,5680,5680,5680,5680,42
|
|
20240304,114000,921314560,5680,5680,5680,5680,0
|
|
20240304,113900,921314560,5680,5680,5680,5680,529
|
|
20240304,113800,918309840,5660,5670,5670,5660,1630
|
|
20240304,113700,909073040,5670,5670,5670,5670,743
|
|
20240304,113600,904860230,5680,5680,5680,5680,250
|
|
20240304,113500,903440230,5680,5680,5680,5680,78
|
|
20240304,113400,902997190,5680,5670,5680,5670,813
|
|
20240304,113300,898386480,5660,5660,5660,5660,0
|
|
20240304,113200,898386480,5660,5660,5660,5660,19
|
|
20240304,113100,898278940,5670,5670,5670,5670,609
|
|
20240304,113000,894825910,5670,5670,5670,5670,103
|
|
20240304,112900,894241900,5670,5670,5670,5670,17
|
|
20240304,112800,894145510,5670,5660,5670,5660,28
|
|
20240304,112700,893986800,5680,5680,5680,5680,29
|
|
20240304,112600,893822080,5680,5680,5680,5680,0
|
|
20240304,112500,893822080,5680,5670,5680,5670,29
|
|
20240304,112400,893657480,5670,5670,5670,5670,78
|
|
20240304,112300,893215220,5660,5660,5660,5660,300
|
|
20240304,112200,891517220,5660,5660,5660,5660,500
|
|
20240304,112100,888687220,5660,5660,5660,5660,0
|
|
20240304,112000,888687220,5660,5660,5660,5660,212
|
|
20240304,111900,887487300,5670,5690,5690,5660,3049
|
|
20240304,111800,870210920,5690,5680,5690,5680,232
|
|
20240304,111700,868890850,5690,5680,5690,5680,1117
|
|
20240304,111600,862537960,5670,5670,5670,5670,500
|
|
20240304,111500,859702960,5670,5670,5670,5670,16
|
|
20240304,111400,859612240,5670,5670,5670,5670,391
|
|
20240304,111300,857395270,5680,5670,5680,5670,684
|
|
20240304,111200,853516940,5660,5660,5660,5660,0
|
|
20240304,111100,853516940,5660,5660,5660,5660,26
|
|
20240304,111000,853369780,5660,5650,5660,5650,52
|
|
20240304,110900,853075470,5650,5650,5650,5650,1765
|
|
20240304,110800,843103220,5650,5660,5660,5650,2001
|
|
20240304,110700,831782790,5660,5660,5660,5660,185
|
|
20240304,110600,830735690,5660,5660,5670,5660,124
|
|
20240304,110500,830033560,5660,5660,5660,5660,580
|
|
20240304,110400,826750760,5660,5660,5660,5660,1
|
|
20240304,110300,826745100,5660,5670,5670,5660,28
|
|
20240304,110200,826586600,5670,5670,5670,5660,139
|
|
20240304,110100,825798590,5670,5670,5670,5670,1900
|
|
20240304,110000,815025590,5680,5680,5680,5680,1193
|
|
20240304,105900,808249350,5680,5680,5680,5680,900
|
|
20240304,105800,803137350,5690,5690,5690,5680,1473
|
|
20240304,105700,794756010,5700,5700,5700,5700,11
|
|
20240304,105600,794693310,5690,5700,5700,5690,70
|
|
20240304,105500,794294510,5700,5700,5700,5700,372
|
|
20240304,105400,792174110,5700,5700,5700,5690,413
|
|
20240304,105300,789822070,5690,5690,5690,5690,802
|
|
20240304,105200,785258690,5700,5700,5700,5700,1826
|
|
20240304,105100,774850490,5710,5710,5710,5710,2432
|
|
20240304,105000,760963770,5720,5720,5720,5720,200
|
|
20240304,104900,759819770,5720,5720,5720,5710,91
|
|
20240304,104800,759299410,5720,5720,5720,5720,504
|
|
20240304,104700,756416530,5710,5710,5710,5710,501
|
|
20240304,104600,753555820,5710,5710,5710,5710,0
|
|
20240304,104500,753555820,5710,5710,5710,5710,228
|
|
20240304,104400,752253940,5710,5720,5720,5710,71
|
|
20240304,104300,751848430,5720,5720,5720,5710,716
|
|
20240304,104200,747753910,5710,5710,5710,5710,37
|
|
20240304,104100,747542640,5720,5710,5720,5710,316
|
|
20240304,104000,745735280,5730,5720,5730,5710,1603
|
|
20240304,103900,736561400,5700,5710,5710,5700,296
|
|
20240304,103800,734873240,5710,5710,5720,5710,371
|
|
20240304,103700,732753620,5720,5720,5720,5720,993
|
|
20240304,103600,727073660,5710,5720,5720,5710,90
|
|
20240304,103500,726559150,5710,5710,5710,5710,483
|
|
20240304,103400,723801220,5720,5720,5720,5720,569
|
|
20240304,103300,720546540,5710,5720,5720,5710,1524
|
|
20240304,103200,711839650,5720,5730,5730,5720,2034
|
|
20240304,103100,700197240,5730,5700,5730,5690,39022
|
|
20240304,103000,477704210,5700,5690,5700,5690,822
|
|
20240304,102900,473026360,5690,5690,5690,5690,4383
|
|
20240304,102800,448087090,5690,5670,5690,5670,5467
|
|
20240304,102700,417028330,5670,5670,5670,5670,2239
|
|
20240304,102600,404333200,5670,5680,5680,5670,37
|
|
20240304,102500,404123400,5670,5670,5680,5670,865
|
|
20240304,102400,399215180,5670,5670,5670,5660,2265
|
|
20240304,102300,386382630,5670,5670,5670,5670,272
|
|
20240304,102200,384840390,5670,5660,5670,5660,1895
|
|
20240304,102100,374095800,5660,5660,5660,5660,200
|
|
20240304,102000,372963800,5660,5660,5670,5660,149
|
|
20240304,101900,372120140,5660,5650,5660,5650,1101
|
|
20240304,101800,365888670,5650,5650,5650,5650,12
|
|
20240304,101700,365820870,5650,5670,5670,5650,227
|
|
20240304,101600,364537610,5670,5670,5670,5670,70
|
|
20240304,101500,364140710,5660,5660,5660,5660,700
|
|
20240304,101400,360178710,5660,5670,5670,5660,209
|
|
20240304,101300,358994770,5670,5670,5680,5670,1534
|
|
20240304,101200,350296690,5680,5660,5680,5660,1682
|
|
20240304,101100,340759460,5660,5660,5660,5660,203
|
|
20240304,101000,339610480,5660,5670,5670,5660,1169
|
|
20240304,100900,332988740,5670,5670,5670,5670,285
|
|
20240304,100800,331372790,5670,5660,5670,5660,2096
|
|
20240304,100700,319509120,5660,5650,5660,5650,686
|
|
20240304,100600,315627860,5650,5640,5650,5640,958
|
|
20240304,100500,310215340,5640,5640,5640,5640,429
|
|
20240304,100400,307795780,5640,5640,5640,5640,50
|
|
20240304,100300,307513780,5650,5640,5650,5640,86
|
|
20240304,100200,307028730,5650,5640,5650,5640,191
|
|
20240304,100100,305951440,5640,5650,5650,5640,926
|
|
20240304,100000,300725490,5650,5650,5650,5650,0
|
|
20240304,095900,300725490,5650,5650,5650,5650,14
|
|
20240304,095800,300646390,5650,5650,5650,5650,2
|
|
20240304,095700,300635090,5650,5640,5650,5640,265
|
|
20240304,095600,299140140,5630,5630,5630,5630,32
|
|
20240304,095500,298959980,5630,5630,5630,5630,60
|
|
20240304,095400,298622180,5630,5640,5640,5630,790
|
|
20240304,095300,294168580,5640,5640,5640,5640,1928
|
|
20240304,095200,283294660,5640,5640,5640,5640,218
|
|
20240304,095100,282065140,5650,5650,5650,5650,30
|
|
20240304,095000,281895640,5640,5640,5640,5640,100
|
|
20240304,094900,281331640,5650,5650,5650,5650,213
|
|
20240304,094800,280128190,5650,5660,5660,5650,128
|
|
20240304,094700,279404340,5660,5640,5660,5640,226
|
|
20240304,094600,278127180,5650,5650,5650,5650,3
|
|
20240304,094500,278110230,5660,5650,5660,5650,43
|
|
20240304,094400,277866950,5650,5650,5650,5650,69
|
|
20240304,094300,277477100,5670,5670,5670,5670,0
|
|
20240304,094200,277477100,5670,5650,5670,5650,106
|
|
20240304,094100,276878080,5650,5650,5650,5650,0
|
|
20240304,094000,276878080,5650,5660,5660,5650,100
|
|
20240304,093900,276312280,5670,5650,5670,5650,2809
|
|
20240304,093800,260425050,5640,5650,5650,5640,689
|
|
20240304,093700,256532210,5650,5650,5650,5640,396
|
|
20240304,093600,254298210,5650,5640,5650,5640,22
|
|
20240304,093500,254174120,5640,5640,5650,5640,225
|
|
20240304,093400,252905010,5650,5640,5650,5640,524
|
|
20240304,093300,249949350,5640,5650,5650,5640,805
|
|
20240304,093200,245402110,5660,5650,5660,5650,274
|
|
20240304,093100,243853770,5660,5660,5660,5660,616
|
|
20240304,093000,240367210,5660,5660,5660,5660,734
|
|
20240304,092900,236212770,5660,5660,5660,5650,1104
|
|
20240304,092800,229970530,5660,5650,5660,5650,584
|
|
20240304,092700,226665940,5660,5660,5660,5660,707
|
|
20240304,092600,222664320,5660,5660,5660,5660,820
|
|
20240304,092500,218023120,5660,5650,5660,5650,210
|
|
20240304,092400,216836490,5660,5650,5660,5650,1816
|
|
20240304,092300,206572050,5660,5650,5670,5650,825
|
|
20240304,092200,201903850,5640,5640,5650,5640,278
|
|
20240304,092100,200335880,5640,5650,5650,5640,396
|
|
20240304,092000,198102380,5630,5630,5630,5630,8
|
|
20240304,091900,198057340,5670,5630,5670,5630,3741
|
|
20240304,091800,176909610,5620,5620,5620,5620,508
|
|
20240304,091700,174054650,5600,5600,5620,5600,442
|
|
20240304,091600,171578230,5600,5620,5620,5600,1454
|
|
20240304,091500,163411750,5630,5600,5630,5600,1902
|
|
20240304,091400,152725610,5610,5610,5610,5610,209
|
|
20240304,091300,151553120,5600,5600,5600,5600,3858
|
|
20240304,091200,129948320,5600,5620,5620,5600,768
|
|
20240304,091100,125644150,5620,5640,5640,5620,35
|
|
20240304,091000,125446830,5640,5640,5650,5640,411
|
|
20240304,090900,123126500,5650,5620,5650,5610,1273
|
|
20240304,090800,115950790,5640,5640,5640,5620,1726
|
|
20240304,090700,106226950,5650,5640,5650,5640,1549
|
|
20240304,090600,97489280,5650,5640,5650,5640,2148
|
|
20240304,090500,85371750,5660,5640,5660,5640,1221
|
|
20240304,090400,78483060,5640,5630,5650,5590,2833
|
|
20240304,090300,62507100,5630,5580,5630,5580,492
|
|
20240304,090200,59741090,5580,5630,5630,5580,3408
|
|
20240304,090100,40692060,5640,5640,5640,5590,2494
|
|
20240304,090000,26692620,5660,5580,5670,5580,4780
|