626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192300,567255580,6270,6270,6270,6270,876
|
|
20240304,192200,567255580,6270,6270,6270,6270,0
|
|
20240304,192100,567255580,6270,6270,6270,6270,0
|
|
20240304,192000,567255580,6270,6270,6270,6270,0
|
|
20240304,191900,567255580,6270,6270,6270,6270,0
|
|
20240304,191800,567255580,6270,6270,6270,6270,0
|
|
20240304,191700,567255580,6270,6270,6270,6270,0
|
|
20240304,191600,567255580,6270,6270,6270,6270,0
|
|
20240304,191500,567255580,6270,6270,6270,6270,0
|
|
20240304,191400,567255580,6270,6270,6270,6270,0
|
|
20240304,191300,567255580,6270,6270,6270,6270,0
|
|
20240304,191200,567255580,6270,6270,6270,6270,0
|
|
20240304,191100,567255580,6270,6270,6270,6270,0
|
|
20240304,191000,567255580,6270,6270,6270,6270,0
|
|
20240304,190900,567255580,6270,6270,6270,6270,0
|
|
20240304,190800,567255580,6270,6270,6270,6270,0
|
|
20240304,190700,567255580,6270,6270,6270,6270,0
|
|
20240304,190600,567255580,6270,6270,6270,6270,0
|
|
20240304,190500,567255580,6270,6270,6270,6270,0
|
|
20240304,190400,567255580,6270,6270,6270,6270,0
|
|
20240304,190300,567255580,6270,6270,6270,6270,0
|
|
20240304,190200,567255580,6270,6270,6270,6270,0
|
|
20240304,190100,567255580,6270,6270,6270,6270,0
|
|
20240304,190000,567255580,6270,6270,6270,6270,0
|
|
20240304,185900,567255580,6270,6270,6270,6270,0
|
|
20240304,185800,567255580,6270,6270,6270,6270,0
|
|
20240304,185700,567255580,6270,6270,6270,6270,0
|
|
20240304,185600,567255580,6270,6270,6270,6270,0
|
|
20240304,185500,567255580,6270,6270,6270,6270,0
|
|
20240304,185400,567255580,6270,6270,6270,6270,0
|
|
20240304,185300,567255580,6270,6270,6270,6270,876
|
|
20240304,185200,567255580,6270,6270,6270,6270,0
|
|
20240304,185100,567255580,6270,6270,6270,6270,0
|
|
20240304,185000,567255580,6270,6270,6270,6270,0
|
|
20240304,184900,567255580,6270,6270,6270,6270,0
|
|
20240304,184800,567255580,6270,6270,6270,6270,0
|
|
20240304,184700,567255580,6270,6270,6270,6270,0
|
|
20240304,184600,567255580,6270,6270,6270,6270,0
|
|
20240304,184500,567255580,6270,6270,6270,6270,0
|
|
20240304,184400,567255580,6270,6270,6270,6270,0
|
|
20240304,184300,567255580,6270,6270,6270,6270,0
|
|
20240304,184200,567255580,6270,6270,6270,6270,0
|
|
20240304,184100,567255580,6270,6270,6270,6270,0
|
|
20240304,184000,567255580,6270,6270,6270,6270,0
|
|
20240304,183900,567255580,6270,6270,6270,6270,0
|
|
20240304,183800,567255580,6270,6270,6270,6270,0
|
|
20240304,183700,567255580,6270,6270,6270,6270,0
|
|
20240304,183600,567255580,6270,6270,6270,6270,0
|
|
20240304,183500,567255580,6270,6270,6270,6270,0
|
|
20240304,183400,567255580,6270,6270,6270,6270,0
|
|
20240304,183300,567255580,6270,6270,6270,6270,0
|
|
20240304,183200,567255580,6270,6270,6270,6270,0
|
|
20240304,183100,567255580,6270,6270,6270,6270,0
|
|
20240304,183000,567255580,6270,6270,6270,6270,0
|
|
20240304,182900,567255580,6270,6270,6270,6270,0
|
|
20240304,182800,567255580,6270,6270,6270,6270,0
|
|
20240304,182700,567255580,6270,6270,6270,6270,0
|
|
20240304,182600,567255580,6270,6270,6270,6270,0
|
|
20240304,182500,567255580,6270,6270,6270,6270,0
|
|
20240304,182400,567255580,6270,6270,6270,6270,0
|
|
20240304,182300,567255580,6270,6270,6270,6270,876
|
|
20240304,182200,567255580,6270,6270,6270,6270,0
|
|
20240304,182100,567255580,6270,6270,6270,6270,0
|
|
20240304,182000,567255580,6270,6270,6270,6270,0
|
|
20240304,181900,567255580,6270,6270,6270,6270,0
|
|
20240304,181800,567255580,6270,6270,6270,6270,0
|
|
20240304,181700,567255580,6270,6270,6270,6270,0
|
|
20240304,181600,567255580,6270,6270,6270,6270,0
|
|
20240304,181500,567255580,6270,6270,6270,6270,0
|
|
20240304,181400,567255580,6270,6270,6270,6270,0
|
|
20240304,181300,567255580,6270,6270,6270,6270,0
|
|
20240304,181200,567255580,6270,6270,6270,6270,0
|
|
20240304,181100,567255580,6270,6270,6270,6270,0
|
|
20240304,181000,567255580,6270,6270,6270,6270,0
|
|
20240304,180900,567255580,6270,6270,6270,6270,0
|
|
20240304,180800,567255580,6270,6270,6270,6270,0
|
|
20240304,180700,567255580,6270,6270,6270,6270,0
|
|
20240304,180600,567255580,6270,6270,6270,6270,0
|
|
20240304,180500,567255580,6270,6270,6270,6270,0
|
|
20240304,180400,567255580,6270,6270,6270,6270,0
|
|
20240304,180300,567255580,6270,6270,6270,6270,0
|
|
20240304,180200,567255580,6270,6270,6270,6270,0
|
|
20240304,180100,567255580,6270,6270,6270,6270,0
|
|
20240304,180000,567255580,6270,6270,6270,6270,0
|
|
20240304,175900,567255580,6270,6270,6270,6270,0
|
|
20240304,175800,567255580,6270,6270,6270,6270,0
|
|
20240304,175700,567255580,6270,6270,6270,6270,0
|
|
20240304,175600,567255580,6270,6270,6270,6270,0
|
|
20240304,175500,567255580,6270,6270,6270,6270,0
|
|
20240304,175400,567255580,6270,6270,6270,6270,0
|
|
20240304,175300,567255580,6270,6270,6270,6270,876
|
|
20240304,175200,567255580,6270,6270,6270,6270,0
|
|
20240304,175100,567255580,6270,6270,6270,6270,0
|
|
20240304,175000,567255580,6270,6270,6270,6270,0
|
|
20240304,174900,567255580,6270,6270,6270,6270,0
|
|
20240304,174800,567255580,6270,6270,6270,6270,0
|
|
20240304,174700,567255580,6270,6270,6270,6270,0
|
|
20240304,174600,567255580,6270,6270,6270,6270,0
|
|
20240304,174500,567255580,6270,6270,6270,6270,0
|
|
20240304,174400,567255580,6270,6270,6270,6270,0
|
|
20240304,174300,567255580,6270,6270,6270,6270,0
|
|
20240304,174200,567255580,6270,6270,6270,6270,0
|
|
20240304,174100,567255580,6270,6270,6270,6270,0
|
|
20240304,174000,567255580,6270,6270,6270,6270,0
|
|
20240304,173900,567255580,6270,6270,6270,6270,0
|
|
20240304,173800,567255580,6270,6270,6270,6270,0
|
|
20240304,173700,567255580,6270,6270,6270,6270,0
|
|
20240304,173600,567255580,6270,6270,6270,6270,0
|
|
20240304,173500,567255580,6270,6270,6270,6270,0
|
|
20240304,173400,567255580,6270,6270,6270,6270,0
|
|
20240304,173300,567255580,6270,6270,6270,6270,0
|
|
20240304,173200,567255580,6270,6270,6270,6270,0
|
|
20240304,173100,567255580,6270,6270,6270,6270,0
|
|
20240304,173000,567255580,6270,6270,6270,6270,0
|
|
20240304,172900,567255580,6270,6270,6270,6270,0
|
|
20240304,172800,567255580,6270,6270,6270,6270,0
|
|
20240304,172700,567255580,6270,6270,6270,6270,0
|
|
20240304,172600,567255580,6270,6270,6270,6270,0
|
|
20240304,172500,567255580,6270,6270,6270,6270,0
|
|
20240304,172400,567255580,6270,6270,6270,6270,0
|
|
20240304,172300,567255580,6270,6270,6270,6270,876
|
|
20240304,172200,567255580,6270,6270,6270,6270,0
|
|
20240304,172100,567255580,6270,6270,6270,6270,0
|
|
20240304,172000,567255580,6270,6270,6270,6270,0
|
|
20240304,171900,567255580,6270,6270,6270,6270,0
|
|
20240304,171800,567255580,6270,6270,6270,6270,0
|
|
20240304,171700,567255580,6270,6270,6270,6270,0
|
|
20240304,171600,567255580,6270,6270,6270,6270,0
|
|
20240304,171500,567255580,6270,6270,6270,6270,0
|
|
20240304,171400,567255580,6270,6270,6270,6270,0
|
|
20240304,171300,567255580,6270,6270,6270,6270,0
|
|
20240304,171200,567255580,6270,6270,6270,6270,0
|
|
20240304,171100,567255580,6270,6270,6270,6270,0
|
|
20240304,171000,567255580,6270,6270,6270,6270,0
|
|
20240304,170900,567255580,6270,6270,6270,6270,0
|
|
20240304,170800,567255580,6270,6270,6270,6270,0
|
|
20240304,170700,567255580,6270,6270,6270,6270,0
|
|
20240304,170600,567255580,6270,6270,6270,6270,0
|
|
20240304,170500,567255580,6270,6270,6270,6270,0
|
|
20240304,170400,567255580,6270,6270,6270,6270,0
|
|
20240304,170300,567255580,6270,6270,6270,6270,0
|
|
20240304,170200,567255580,6270,6270,6270,6270,0
|
|
20240304,170100,567255580,6270,6270,6270,6270,0
|
|
20240304,170000,567255580,6270,6270,6270,6270,0
|
|
20240304,165900,567255580,6270,6270,6270,6270,0
|
|
20240304,165800,567255580,6270,6270,6270,6270,0
|
|
20240304,165700,567255580,6270,6270,6270,6270,0
|
|
20240304,165600,567255580,6270,6270,6270,6270,0
|
|
20240304,165500,567255580,6270,6270,6270,6270,0
|
|
20240304,165400,567255580,6270,6270,6270,6270,0
|
|
20240304,165300,567255580,6270,6270,6270,6270,876
|
|
20240304,165200,567255580,6270,6270,6270,6270,0
|
|
20240304,165100,567255580,6270,6270,6270,6270,0
|
|
20240304,165000,567255580,6270,6270,6270,6270,0
|
|
20240304,164900,567255580,6270,6270,6270,6270,0
|
|
20240304,164800,567255580,6270,6270,6270,6270,0
|
|
20240304,164700,567255580,6270,6270,6270,6270,0
|
|
20240304,164600,567255580,6270,6270,6270,6270,0
|
|
20240304,164500,567255580,6270,6270,6270,6270,0
|
|
20240304,164400,567255580,6270,6270,6270,6270,0
|
|
20240304,164300,567255580,6270,6270,6270,6270,0
|
|
20240304,164200,567255580,6270,6270,6270,6270,0
|
|
20240304,164100,567255580,6270,6270,6270,6270,0
|
|
20240304,164000,567255580,6270,6270,6270,6270,0
|
|
20240304,163900,567255580,6270,6270,6270,6270,0
|
|
20240304,163800,567255580,6270,6270,6270,6270,0
|
|
20240304,163700,567255580,6270,6270,6270,6270,0
|
|
20240304,163600,567255580,6270,6270,6270,6270,0
|
|
20240304,163500,567255580,6270,6270,6270,6270,0
|
|
20240304,163400,567255580,6270,6270,6270,6270,0
|
|
20240304,163300,567255580,6270,6270,6270,6270,0
|
|
20240304,163200,567255580,6270,6270,6270,6270,0
|
|
20240304,163100,567255580,6270,6270,6270,6270,0
|
|
20240304,163000,567255580,6270,6270,6270,6270,0
|
|
20240304,162900,567255580,6270,6270,6270,6270,0
|
|
20240304,162800,567255580,6270,6270,6270,6270,0
|
|
20240304,162700,567255580,6270,6270,6270,6270,0
|
|
20240304,162600,567255580,6270,6270,6270,6270,0
|
|
20240304,162500,567255580,6270,6270,6270,6270,0
|
|
20240304,162400,567255580,6270,6270,6270,6270,0
|
|
20240304,162300,567255580,6270,6270,6270,6270,876
|
|
20240304,162200,567255580,6270,6270,6270,6270,0
|
|
20240304,162100,567255580,6270,6270,6270,6270,0
|
|
20240304,162000,567255580,6270,6270,6270,6270,0
|
|
20240304,161900,567255580,6270,6270,6270,6270,0
|
|
20240304,161800,567255580,6270,6270,6270,6270,0
|
|
20240304,161700,567255580,6270,6270,6270,6270,0
|
|
20240304,161600,567255580,6270,6270,6270,6270,0
|
|
20240304,161500,567255580,6270,6270,6270,6270,0
|
|
20240304,161400,567255580,6270,6270,6270,6270,0
|
|
20240304,161300,567255580,6270,6270,6270,6270,0
|
|
20240304,161200,567255580,6270,6270,6270,6270,0
|
|
20240304,161100,567255580,6270,6270,6270,6270,0
|
|
20240304,161000,567255580,6270,6270,6270,6270,0
|
|
20240304,160900,567255580,6270,6270,6270,6270,0
|
|
20240304,160800,567255580,6270,6270,6270,6270,0
|
|
20240304,160700,567255580,6270,6270,6270,6270,0
|
|
20240304,160600,567255580,6270,6270,6270,6270,0
|
|
20240304,160500,567255580,6270,6270,6270,6270,0
|
|
20240304,160400,567255580,6270,6270,6270,6270,0
|
|
20240304,160300,567255580,6270,6270,6270,6270,0
|
|
20240304,160200,567255580,6270,6270,6270,6270,0
|
|
20240304,160100,567255580,6270,6270,6270,6270,0
|
|
20240304,160000,567255580,6270,6270,6270,6270,0
|
|
20240304,155900,567255580,6270,6270,6270,6270,0
|
|
20240304,155800,567255580,6270,6270,6270,6270,0
|
|
20240304,155700,567255580,6270,6270,6270,6270,0
|
|
20240304,155600,567255580,6270,6270,6270,6270,0
|
|
20240304,155500,567255580,6270,6270,6270,6270,0
|
|
20240304,155400,567255580,6270,6270,6270,6270,0
|
|
20240304,155300,567255580,6270,6270,6270,6270,876
|
|
20240304,155200,567255580,6270,6270,6270,6270,0
|
|
20240304,155100,567255580,6270,6270,6270,6270,0
|
|
20240304,155000,567255580,6270,6270,6270,6270,0
|
|
20240304,154900,567255580,6270,6270,6270,6270,0
|
|
20240304,154800,567255580,6270,6270,6270,6270,0
|
|
20240304,154700,567255580,6270,6270,6270,6270,0
|
|
20240304,154600,567255580,6270,6270,6270,6270,0
|
|
20240304,154500,567255580,6270,6270,6270,6270,0
|
|
20240304,154400,567255580,6270,6270,6270,6270,0
|
|
20240304,154300,567255580,6270,6270,6270,6270,0
|
|
20240304,154200,567255580,6270,6270,6270,6270,0
|
|
20240304,154100,567255580,6270,6270,6270,6270,0
|
|
20240304,154000,567255580,6270,6270,6270,6270,0
|
|
20240304,153900,567255580,6270,6270,6270,6270,0
|
|
20240304,153800,567255580,6270,6270,6270,6270,0
|
|
20240304,153700,567255580,6270,6270,6270,6270,0
|
|
20240304,153600,567255580,6270,6270,6270,6270,0
|
|
20240304,153500,567255580,6270,6270,6270,6270,0
|
|
20240304,153400,567255580,6270,6270,6270,6270,0
|
|
20240304,153300,567255580,6270,6270,6270,6270,0
|
|
20240304,153200,567255580,6270,6270,6270,6270,0
|
|
20240304,153100,567255580,6270,6270,6270,6270,0
|
|
20240304,153000,567255580,6270,6270,6270,6270,876
|
|
20240304,152900,561763060,6260,6260,6260,6260,0
|
|
20240304,152800,561763060,6260,6260,6260,6260,0
|
|
20240304,152700,561763060,6260,6260,6260,6260,0
|
|
20240304,152600,561763060,6260,6260,6260,6260,0
|
|
20240304,152500,561763060,6260,6260,6260,6260,0
|
|
20240304,152400,561763060,6260,6260,6260,6260,0
|
|
20240304,152300,561763060,6260,6260,6260,6260,0
|
|
20240304,152200,561763060,6260,6260,6260,6260,0
|
|
20240304,152100,561763060,6260,6260,6260,6260,0
|
|
20240304,152000,561763060,6260,6260,6260,6260,0
|
|
20240304,151900,561763060,6260,6230,6260,6230,32
|
|
20240304,151800,561563670,6230,6230,6300,6230,256
|
|
20240304,151700,559967280,6230,6230,6230,6230,6
|
|
20240304,151600,559929900,6230,6230,6230,6230,30
|
|
20240304,151500,559743000,6210,6210,6210,6210,0
|
|
20240304,151400,559743000,6210,6230,6230,6210,300
|
|
20240304,151300,557876960,6300,6230,6300,6220,32
|
|
20240304,151200,557677510,6230,6230,6230,6220,934
|
|
20240304,151100,551867440,6230,6220,6230,6210,349
|
|
20240304,151000,549695560,6240,6220,6240,6210,3922
|
|
20240304,150900,525301360,6220,6230,6230,6220,100
|
|
20240304,150800,524678960,6230,6230,6240,6230,123
|
|
20240304,150700,523912660,6230,6230,6230,6230,60
|
|
20240304,150600,523538860,6230,6230,6230,6230,140
|
|
20240304,150500,522666660,6230,6230,6230,6230,175
|
|
20240304,150400,521576410,6230,6240,6240,6230,122
|
|
20240304,150300,520816130,6240,6240,6250,6240,53
|
|
20240304,150200,520485390,6250,6230,6250,6230,225
|
|
20240304,150100,519082410,6230,6230,6230,6230,209
|
|
20240304,150000,517780340,6230,6230,6230,6230,500
|
|
20240304,145900,514665340,6230,6230,6230,6230,11
|
|
20240304,145800,514596810,6230,6230,6250,6230,150
|
|
20240304,145700,513661890,6250,6250,6250,6230,1611
|
|
20240304,145600,503623600,6250,6250,6250,6250,123
|
|
20240304,145500,502854850,6250,6250,6250,6250,0
|
|
20240304,145400,502854850,6250,6250,6250,6250,10
|
|
20240304,145300,502792350,6270,6270,6270,6270,0
|
|
20240304,145200,502792350,6270,6250,6270,6250,754
|
|
20240304,145100,498073090,6260,6260,6260,6260,0
|
|
20240304,145000,498073090,6260,6260,6260,6260,6
|
|
20240304,144900,498035530,6260,6260,6260,6260,0
|
|
20240304,144800,498035530,6260,6220,6270,6220,62
|
|
20240304,144700,497649590,6220,6270,6270,6220,61
|
|
20240304,144600,497270120,6230,6240,6280,6220,7809
|
|
20240304,144500,448628360,6280,6280,6280,6280,0
|
|
20240304,144400,448628360,6280,6280,6280,6280,26
|
|
20240304,144300,448465080,6280,6280,6280,6280,200
|
|
20240304,144200,447209080,6290,6280,6290,6280,1397
|
|
20240304,144100,438430930,6240,6240,6240,6240,80
|
|
20240304,144000,437931730,6240,6250,6250,6240,2328
|
|
20240304,143900,423383490,6290,6260,6290,6250,24
|
|
20240304,143800,423233350,6250,6250,6250,6250,147
|
|
20240304,143700,422314600,6250,6250,6250,6250,47
|
|
20240304,143600,422020850,6250,6250,6250,6250,564
|
|
20240304,143500,418495850,6290,6250,6290,6250,226
|
|
20240304,143400,417083310,6290,6260,6290,6250,4774
|
|
20240304,143300,387231950,6260,6260,6260,6260,96
|
|
20240304,143200,386630990,6260,6270,6270,6260,50
|
|
20240304,143100,386317790,6270,6270,6270,6270,100
|
|
20240304,143000,385690790,6290,6290,6290,6290,1
|
|
20240304,142900,385684500,6270,6270,6270,6270,1062
|
|
20240304,142800,379025760,6270,6270,6270,6270,0
|
|
20240304,142700,379025760,6270,6280,6280,6270,200
|
|
20240304,142600,377771750,6280,6280,6280,6280,0
|
|
20240304,142500,377771750,6280,6280,6280,6280,1235
|
|
20240304,142400,370015950,6290,6290,6290,6290,8
|
|
20240304,142300,369965630,6290,6290,6290,6290,20
|
|
20240304,142200,369839830,6290,6290,6290,6290,0
|
|
20240304,142100,369839830,6290,6290,6290,6290,1009
|
|
20240304,142000,363493220,6290,6290,6290,6290,0
|
|
20240304,141900,363493220,6290,6290,6290,6290,0
|
|
20240304,141800,363493220,6290,6290,6290,6290,56
|
|
20240304,141700,363140980,6310,6290,6310,6290,22
|
|
20240304,141600,363002560,6300,6300,6300,6300,12
|
|
20240304,141500,362926960,6310,6310,6310,6310,0
|
|
20240304,141400,362926960,6310,6310,6310,6310,20
|
|
20240304,141300,362800760,6310,6310,6310,6310,40
|
|
20240304,141200,362548360,6300,6300,6300,6300,0
|
|
20240304,141100,362548360,6300,6300,6300,6300,5
|
|
20240304,141000,362516860,6290,6290,6290,6290,0
|
|
20240304,140900,362516860,6290,6290,6290,6290,0
|
|
20240304,140800,362516860,6290,6290,6290,6290,75
|
|
20240304,140700,362045110,6300,6300,6300,6300,0
|
|
20240304,140600,362045110,6300,6300,6300,6300,0
|
|
20240304,140500,362045110,6300,6290,6300,6290,187
|
|
20240304,140400,360867190,6280,6280,6280,6280,0
|
|
20240304,140300,360867190,6280,6280,6280,6280,0
|
|
20240304,140200,360867190,6280,6280,6280,6280,0
|
|
20240304,140100,360867190,6280,6280,6280,6280,300
|
|
20240304,140000,358983190,6280,6280,6280,6280,21
|
|
20240304,135900,358851310,6290,6290,6290,6290,0
|
|
20240304,135800,358851310,6290,6280,6290,6280,1663
|
|
20240304,135700,348396030,6280,6280,6280,6280,426
|
|
20240304,135600,345720750,6270,6270,6270,6270,0
|
|
20240304,135500,345720750,6270,6280,6280,6270,118
|
|
20240304,135400,344979890,6280,6280,6280,6280,271
|
|
20240304,135300,343278010,6280,6290,6290,6280,104
|
|
20240304,135200,342624850,6290,6280,6290,6280,30
|
|
20240304,135100,342436390,6280,6280,6280,6280,131
|
|
20240304,135000,341613710,6290,6290,6290,6290,3
|
|
20240304,134900,341594840,6290,6290,6290,6290,3
|
|
20240304,134800,341575970,6290,6290,6290,6290,1
|
|
20240304,134700,341569680,6280,6280,6280,6280,0
|
|
20240304,134600,341569680,6280,6280,6280,6280,0
|
|
20240304,134500,341569680,6280,6280,6280,6280,187
|
|
20240304,134400,340395320,6290,6290,6290,6290,0
|
|
20240304,134300,340395320,6290,6290,6290,6290,0
|
|
20240304,134200,340395320,6290,6290,6290,6290,5
|
|
20240304,134100,340363870,6290,6290,6290,6290,0
|
|
20240304,134000,340363870,6290,6290,6290,6290,0
|
|
20240304,133900,340363870,6290,6300,6300,6290,327
|
|
20240304,133800,338307010,6300,6300,6300,6300,2516
|
|
20240304,133700,322456210,6310,6310,6310,6300,521
|
|
20240304,133600,319173700,6320,6320,6320,6320,7
|
|
20240304,133500,319129460,6320,6320,6320,6320,0
|
|
20240304,133400,319129460,6320,6320,6320,6320,8
|
|
20240304,133300,319078900,6320,6320,6320,6320,2
|
|
20240304,133200,319066260,6320,6320,6320,6320,0
|
|
20240304,133100,319066260,6320,6320,6320,6320,1
|
|
20240304,133000,319059940,6320,6320,6320,6320,7
|
|
20240304,132900,319015700,6310,6310,6310,6310,14
|
|
20240304,132800,318927360,6320,6320,6320,6320,0
|
|
20240304,132700,318927360,6320,6320,6320,6320,0
|
|
20240304,132600,318927360,6320,6320,6320,6320,5
|
|
20240304,132500,318895760,6330,6330,6330,6330,0
|
|
20240304,132400,318895760,6330,6330,6330,6330,0
|
|
20240304,132300,318895760,6330,6330,6330,6330,8
|
|
20240304,132200,318845120,6300,6320,6330,6300,255
|
|
20240304,132100,317232680,6320,6320,6320,6320,10
|
|
20240304,132000,317169480,6330,6330,6330,6330,0
|
|
20240304,131900,317169480,6330,6300,6330,6300,506
|
|
20240304,131800,313968420,6300,6300,6300,6300,0
|
|
20240304,131700,313968420,6300,6300,6300,6300,15
|
|
20240304,131600,313873920,6300,6300,6300,6300,4
|
|
20240304,131500,313848720,6300,6270,6300,6270,340
|
|
20240304,131400,311715720,6270,6270,6270,6270,200
|
|
20240304,131300,310461720,6320,6320,6320,6320,0
|
|
20240304,131200,310461720,6320,6320,6320,6320,0
|
|
20240304,131100,310461720,6320,6320,6320,6320,0
|
|
20240304,131000,310461720,6320,6300,6320,6300,51
|
|
20240304,130900,310140400,6300,6310,6310,6300,60
|
|
20240304,130800,309761900,6300,6280,6300,6270,750
|
|
20240304,130700,305053900,6290,6280,6290,6280,799
|
|
20240304,130600,300036170,6290,6290,6290,6290,448
|
|
20240304,130500,297218250,6290,6300,6300,6290,869
|
|
20240304,130400,291744030,6310,6300,6310,6300,11
|
|
20240304,130300,291674720,6310,6310,6310,6310,13
|
|
20240304,130200,291592690,6310,6310,6310,6310,0
|
|
20240304,130100,291592690,6310,6310,6310,6310,17
|
|
20240304,130000,291485420,6310,6310,6310,6310,512
|
|
20240304,125900,288254700,6310,6310,6310,6310,11
|
|
20240304,125800,288185290,6310,6310,6310,6310,5
|
|
20240304,125700,288153740,6300,6300,6310,6300,157
|
|
20240304,125600,287163640,6330,6330,6330,6330,0
|
|
20240304,125500,287163640,6330,6300,6330,6300,58
|
|
20240304,125400,286798210,6310,6310,6310,6310,0
|
|
20240304,125300,286798210,6310,6310,6310,6310,12
|
|
20240304,125200,286722490,6330,6310,6330,6310,10
|
|
20240304,125100,286659370,6310,6310,6310,6310,3
|
|
20240304,125000,286640440,6300,6300,6300,6300,5
|
|
20240304,124900,286608940,6300,6300,6300,6300,0
|
|
20240304,124800,286608940,6300,6300,6300,6300,5
|
|
20240304,124700,286577440,6300,6300,6300,6300,0
|
|
20240304,124600,286577440,6300,6320,6330,6300,798
|
|
20240304,124500,281547630,6310,6310,6310,6310,306
|
|
20240304,124400,279616770,6320,6320,6320,6320,2000
|
|
20240304,124300,266976770,6320,6320,6320,6320,0
|
|
20240304,124200,266976770,6320,6320,6330,6320,80
|
|
20240304,124100,266470670,6330,6330,6330,6330,166
|
|
20240304,124000,265419890,6330,6330,6330,6330,105
|
|
20240304,123900,264755240,6330,6330,6330,6330,5
|
|
20240304,123800,264723590,6320,6320,6320,6320,0
|
|
20240304,123700,264723590,6320,6320,6320,6320,12
|
|
20240304,123600,264647750,6330,6330,6330,6330,3
|
|
20240304,123500,264628760,6330,6330,6330,6330,5
|
|
20240304,123400,264597110,6320,6320,6320,6320,0
|
|
20240304,123300,264597110,6320,6320,6320,6320,11
|
|
20240304,123200,264527590,6330,6330,6330,6330,3
|
|
20240304,123100,264508600,6320,6330,6330,6320,94
|
|
20240304,123000,263914130,6330,6330,6330,6330,237
|
|
20240304,122900,262413920,6320,6320,6320,6320,0
|
|
20240304,122800,262413920,6320,6330,6330,6320,60
|
|
20240304,122700,262034500,6350,6350,6350,6350,0
|
|
20240304,122600,262034500,6350,6330,6350,6330,3
|
|
20240304,122500,262015490,6320,6320,6320,6320,0
|
|
20240304,122400,262015490,6320,6330,6330,6320,56
|
|
20240304,122300,261661360,6330,6330,6330,6330,11
|
|
20240304,122200,261591730,6330,6330,6330,6330,110
|
|
20240304,122100,260895430,6330,6330,6330,6330,4
|
|
20240304,122000,260870110,6330,6330,6330,6330,35
|
|
20240304,121900,260648560,6340,6340,6340,6340,150
|
|
20240304,121800,259697560,6330,6330,6330,6330,4
|
|
20240304,121700,259672240,6330,6340,6340,6330,3870
|
|
20240304,121600,235154490,6350,6360,6360,6350,2488
|
|
20240304,121500,219355680,6360,6360,6360,6360,41
|
|
20240304,121400,219094920,6350,6350,6350,6350,54
|
|
20240304,121300,218752020,6360,6360,6360,6360,0
|
|
20240304,121200,218752020,6360,6360,6360,6360,0
|
|
20240304,121100,218752020,6360,6360,6360,6350,31
|
|
20240304,121000,218554980,6360,6360,6360,6360,0
|
|
20240304,120900,218554980,6360,6360,6360,6360,1252
|
|
20240304,120800,210592260,6360,6360,6360,6360,0
|
|
20240304,120700,210592260,6360,6360,6360,6360,15
|
|
20240304,120600,210496860,6360,6360,6360,6360,125
|
|
20240304,120500,209701860,6360,6360,6360,6360,1
|
|
20240304,120400,209695500,6360,6360,6360,6360,34
|
|
20240304,120300,209479260,6360,6360,6360,6360,13
|
|
20240304,120200,209396580,6370,6370,6370,6370,0
|
|
20240304,120100,209396580,6370,6370,6370,6370,42
|
|
20240304,120000,209129040,6360,6360,6360,6360,0
|
|
20240304,115900,209129040,6360,6360,6360,6360,900
|
|
20240304,115800,203405040,6360,6370,6370,6360,582
|
|
20240304,115700,199697870,6370,6370,6370,6370,0
|
|
20240304,115600,199697870,6370,6370,6370,6370,11
|
|
20240304,115500,199627800,6370,6370,6370,6370,0
|
|
20240304,115400,199627800,6370,6370,6370,6370,11
|
|
20240304,115300,199557730,6360,6360,6360,6360,0
|
|
20240304,115200,199557730,6360,6370,6370,6360,4343
|
|
20240304,115100,171936240,6370,6370,6370,6370,49
|
|
20240304,115000,171624110,6360,6360,6360,6360,17
|
|
20240304,114900,171515990,6360,6360,6360,6360,0
|
|
20240304,114800,171515990,6360,6360,6360,6360,0
|
|
20240304,114700,171515990,6360,6360,6360,6360,0
|
|
20240304,114600,171515990,6360,6360,6360,6360,313
|
|
20240304,114500,169525310,6360,6360,6360,6360,222
|
|
20240304,114400,168113390,6370,6370,6370,6370,0
|
|
20240304,114300,168113390,6370,6370,6370,6370,0
|
|
20240304,114200,168113390,6370,6370,6370,6370,0
|
|
20240304,114100,168113390,6370,6370,6370,6370,0
|
|
20240304,114000,168113390,6370,6370,6370,6370,0
|
|
20240304,113900,168113390,6370,6370,6370,6370,0
|
|
20240304,113800,168113390,6370,6370,6370,6370,15
|
|
20240304,113700,168017840,6370,6380,6380,6370,5588
|
|
20240304,113600,132411210,6380,6380,6380,6380,1
|
|
20240304,113500,132404830,6380,6380,6380,6380,0
|
|
20240304,113400,132404830,6380,6380,6380,6380,0
|
|
20240304,113300,132404830,6380,6380,6380,6380,0
|
|
20240304,113200,132404830,6380,6380,6380,6380,16
|
|
20240304,113100,132302750,6390,6390,6390,6390,4
|
|
20240304,113000,132277190,6390,6390,6390,6390,0
|
|
20240304,112900,132277190,6390,6390,6390,6390,0
|
|
20240304,112800,132277190,6390,6390,6390,6390,0
|
|
20240304,112700,132277190,6390,6390,6390,6390,216
|
|
20240304,112600,130896950,6390,6390,6390,6390,0
|
|
20240304,112500,130896950,6390,6390,6390,6390,0
|
|
20240304,112400,130896950,6390,6390,6390,6390,16
|
|
20240304,112300,130794710,6390,6390,6390,6390,0
|
|
20240304,112200,130794710,6390,6390,6390,6390,0
|
|
20240304,112100,130794710,6390,6390,6390,6390,0
|
|
20240304,112000,130794710,6390,6390,6390,6390,10
|
|
20240304,111900,130730810,6390,6390,6390,6390,12
|
|
20240304,111800,130654130,6390,6390,6390,6390,0
|
|
20240304,111700,130654130,6390,6390,6390,6390,0
|
|
20240304,111600,130654130,6390,6390,6390,6390,2
|
|
20240304,111500,130641350,6390,6390,6390,6390,113
|
|
20240304,111400,129919280,6390,6390,6390,6390,1
|
|
20240304,111300,129912890,6390,6390,6390,6390,100
|
|
20240304,111200,129273890,6390,6390,6390,6390,0
|
|
20240304,111100,129273890,6390,6390,6390,6390,16
|
|
20240304,111000,129171650,6390,6390,6390,6390,22
|
|
20240304,110900,129031070,6390,6390,6390,6390,309
|
|
20240304,110800,127056560,6390,6390,6390,6390,192
|
|
20240304,110700,125829680,6390,6390,6390,6390,2
|
|
20240304,110600,125816900,6390,6390,6390,6390,14
|
|
20240304,110500,125727440,6400,6400,6400,6400,0
|
|
20240304,110400,125727440,6400,6400,6400,6400,0
|
|
20240304,110300,125727440,6400,6400,6400,6400,153
|
|
20240304,110200,124748240,6400,6400,6400,6390,47
|
|
20240304,110100,124447610,6390,6390,6390,6390,0
|
|
20240304,110000,124447610,6390,6390,6390,6390,20
|
|
20240304,105900,124319810,6390,6390,6390,6390,0
|
|
20240304,105800,124319810,6390,6390,6390,6390,66
|
|
20240304,105700,123898070,6390,6390,6390,6390,0
|
|
20240304,105600,123898070,6390,6390,6390,6390,0
|
|
20240304,105500,123898070,6390,6390,6390,6390,0
|
|
20240304,105400,123898070,6390,6390,6390,6390,54
|
|
20240304,105300,123553010,6390,6390,6390,6390,35
|
|
20240304,105200,123329360,6400,6400,6400,6400,0
|
|
20240304,105100,123329360,6400,6400,6400,6400,0
|
|
20240304,105000,123329360,6400,6400,6400,6400,0
|
|
20240304,104900,123329360,6400,6400,6400,6400,161
|
|
20240304,104800,122298960,6400,6400,6400,6400,139
|
|
20240304,104700,121409360,6400,6400,6400,6400,14
|
|
20240304,104600,121319760,6400,6400,6400,6400,4
|
|
20240304,104500,121294160,6380,6380,6380,6380,0
|
|
20240304,104400,121294160,6380,6380,6380,6380,1
|
|
20240304,104300,121287780,6390,6390,6390,6390,143
|
|
20240304,104200,120374010,6390,6400,6400,6390,7
|
|
20240304,104100,120329260,6400,6400,6400,6400,4
|
|
20240304,104000,120303660,6390,6390,6390,6390,14
|
|
20240304,103900,120214200,6410,6410,6410,6410,1
|
|
20240304,103800,120207790,6400,6400,6400,6400,0
|
|
20240304,103700,120207790,6400,6390,6400,6390,130
|
|
20240304,103600,119375930,6390,6390,6390,6390,100
|
|
20240304,103500,118736930,6400,6400,6400,6400,0
|
|
20240304,103400,118736930,6400,6400,6400,6400,11
|
|
20240304,103300,118666530,6370,6370,6370,6370,0
|
|
20240304,103200,118666530,6370,6370,6370,6370,0
|
|
20240304,103100,118666530,6370,6380,6380,6370,1700
|
|
20240304,103000,107835180,6370,6400,6400,6370,1046
|
|
20240304,102900,101159100,6410,6410,6410,6410,0
|
|
20240304,102800,101159100,6410,6400,6410,6400,42
|
|
20240304,102700,100890280,6400,6400,6400,6400,16
|
|
20240304,102600,100787880,6410,6410,6410,6410,0
|
|
20240304,102500,100787880,6410,6420,6420,6410,308
|
|
20240304,102400,98810720,6420,6420,6420,6420,12
|
|
20240304,102300,98733680,6420,6420,6420,6420,0
|
|
20240304,102200,98733680,6420,6420,6420,6420,14
|
|
20240304,102100,98643800,6430,6430,6430,6430,81
|
|
20240304,102000,98122970,6420,6420,6420,6420,313
|
|
20240304,101900,96113510,6420,6410,6420,6410,88
|
|
20240304,101800,95548720,6410,6410,6410,6410,72
|
|
20240304,101700,95087200,6380,6400,6400,6380,867
|
|
20240304,101600,89551950,6400,6390,6400,6390,37
|
|
20240304,101500,89315510,6390,6400,6400,6390,257
|
|
20240304,101400,87672710,6400,6410,6410,6400,154
|
|
20240304,101300,86685620,6420,6420,6420,6420,0
|
|
20240304,101200,86685620,6420,6420,6420,6420,0
|
|
20240304,101100,86685620,6420,6420,6420,6420,0
|
|
20240304,101000,86685620,6420,6410,6420,6410,19
|
|
20240304,100900,86563780,6410,6410,6410,6410,0
|
|
20240304,100800,86563780,6410,6410,6410,6410,0
|
|
20240304,100700,86563780,6410,6410,6410,6410,0
|
|
20240304,100600,86563780,6410,6410,6410,6410,168
|
|
20240304,100500,85486900,6410,6410,6410,6410,11
|
|
20240304,100400,85416390,6400,6410,6410,6400,190
|
|
20240304,100300,84200120,6410,6410,6410,6410,129
|
|
20240304,100200,83373230,6420,6420,6430,6420,180
|
|
20240304,100100,82217620,6420,6430,6430,6420,33
|
|
20240304,100000,82005710,6430,6430,6430,6430,1
|
|
20240304,095900,81999280,6440,6430,6440,6430,20
|
|
20240304,095800,81870580,6430,6420,6430,6420,19
|
|
20240304,095700,81748510,6440,6430,6440,6430,269
|
|
20240304,095600,80018830,6440,6440,6440,6440,0
|
|
20240304,095500,80018830,6440,6440,6440,6440,0
|
|
20240304,095400,80018830,6440,6440,6440,6440,0
|
|
20240304,095300,80018830,6440,6430,6440,6430,13
|
|
20240304,095200,79935230,6460,6450,6460,6450,4
|
|
20240304,095100,79909400,6450,6460,6460,6450,26
|
|
20240304,095000,79741590,6460,6460,6460,6460,12
|
|
20240304,094900,79664070,6460,6460,6460,6460,0
|
|
20240304,094800,79664070,6460,6430,6460,6430,20
|
|
20240304,094700,79535410,6440,6440,6440,6440,0
|
|
20240304,094600,79535410,6440,6440,6440,6440,104
|
|
20240304,094500,78865650,6450,6440,6450,6440,180
|
|
20240304,094400,77704820,6440,6440,6440,6440,14
|
|
20240304,094300,77614660,6440,6440,6440,6440,36
|
|
20240304,094200,77382820,6440,6440,6440,6440,327
|
|
20240304,094100,75276940,6450,6450,6450,6450,669
|
|
20240304,094000,70961890,6450,6440,6450,6440,24
|
|
20240304,093900,70807240,6440,6440,6440,6440,0
|
|
20240304,093800,70807240,6440,6440,6440,6440,10
|
|
20240304,093700,70742840,6440,6440,6440,6440,156
|
|
20240304,093600,69738200,6440,6440,6440,6440,366
|
|
20240304,093500,67381160,6440,6440,6440,6440,97
|
|
20240304,093400,66756480,6430,6430,6430,6430,5
|
|
20240304,093300,66724330,6430,6420,6430,6420,121
|
|
20240304,093200,65947150,6420,6430,6430,6420,23
|
|
20240304,093100,65799480,6430,6410,6430,6400,610
|
|
20240304,093000,61881540,6400,6400,6400,6400,0
|
|
20240304,092900,61881540,6400,6410,6410,6400,49
|
|
20240304,092800,61567460,6430,6430,6430,6430,0
|
|
20240304,092700,61567460,6430,6420,6430,6410,1308
|
|
20240304,092600,53174970,6420,6420,6420,6420,9
|
|
20240304,092500,53117190,6420,6410,6430,6410,892
|
|
20240304,092400,47399110,6430,6410,6430,6410,56
|
|
20240304,092300,47039160,6410,6410,6410,6410,0
|
|
20240304,092200,47039160,6410,6410,6410,6410,0
|
|
20240304,092100,47039160,6410,6410,6410,6410,1
|
|
20240304,092000,47032750,6440,6440,6440,6440,0
|
|
20240304,091900,47032750,6440,6440,6440,6440,1
|
|
20240304,091800,47026310,6420,6420,6420,6420,29
|
|
20240304,091700,46840130,6400,6400,6400,6400,86
|
|
20240304,091600,46289730,6390,6440,6440,6390,1038
|
|
20240304,091500,39643730,6440,6440,6440,6440,1
|
|
20240304,091400,39637290,6450,6450,6450,6450,280
|
|
20240304,091300,37831290,6450,6450,6450,6450,0
|
|
20240304,091200,37831290,6450,6450,6450,6450,501
|
|
20240304,091100,34599840,6490,6490,6490,6490,91
|
|
20240304,091000,34009250,6500,6450,6500,6450,2496
|
|
20240304,090900,17859370,6450,6450,6450,6450,2
|
|
20240304,090800,17846470,6460,6460,6460,6460,3
|
|
20240304,090700,17827090,6460,6460,6460,6460,163
|
|
20240304,090600,16774110,6460,6480,6480,6460,510
|
|
20240304,090500,13474560,6480,6480,6480,6480,0
|
|
20240304,090400,13474560,6480,6480,6480,6480,115
|
|
20240304,090300,12729360,6480,6470,6480,6470,507
|
|
20240304,090200,9449060,6500,6470,6500,6470,47
|
|
20240304,090100,9144190,6510,6520,6530,6510,831
|
|
20240304,090000,3726070,6510,6390,6510,6390,581
|