599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185600,331772790,8900,8900,8900,8900,83
|
|
20240304,185500,331772790,8900,8900,8900,8900,0
|
|
20240304,185400,331772790,8900,8900,8900,8900,0
|
|
20240304,185300,331772790,8900,8900,8900,8900,0
|
|
20240304,185200,331772790,8900,8900,8900,8900,0
|
|
20240304,185100,331772790,8900,8900,8900,8900,0
|
|
20240304,185000,331772790,8900,8900,8900,8900,0
|
|
20240304,184900,331772790,8900,8900,8900,8900,0
|
|
20240304,184800,331772790,8900,8900,8900,8900,0
|
|
20240304,184700,331772790,8900,8900,8900,8900,0
|
|
20240304,184600,331772790,8900,8900,8900,8900,0
|
|
20240304,184500,331772790,8900,8900,8900,8900,0
|
|
20240304,184400,331772790,8900,8900,8900,8900,0
|
|
20240304,184300,331772790,8900,8900,8900,8900,0
|
|
20240304,184200,331772790,8900,8900,8900,8900,0
|
|
20240304,184100,331772790,8900,8900,8900,8900,0
|
|
20240304,184000,331772790,8900,8900,8900,8900,0
|
|
20240304,183900,331772790,8900,8900,8900,8900,0
|
|
20240304,183800,331772790,8900,8900,8900,8900,0
|
|
20240304,183700,331772790,8900,8900,8900,8900,0
|
|
20240304,183600,331772790,8900,8900,8900,8900,0
|
|
20240304,183500,331772790,8900,8900,8900,8900,0
|
|
20240304,183400,331772790,8900,8900,8900,8900,0
|
|
20240304,183300,331772790,8900,8900,8900,8900,0
|
|
20240304,183200,331772790,8900,8900,8900,8900,0
|
|
20240304,183100,331772790,8900,8900,8900,8900,0
|
|
20240304,183000,331772790,8900,8900,8900,8900,0
|
|
20240304,182900,331772790,8900,8900,8900,8900,0
|
|
20240304,182800,331772790,8900,8900,8900,8900,0
|
|
20240304,182700,331772790,8900,8900,8900,8900,0
|
|
20240304,182600,331772790,8900,8900,8900,8900,83
|
|
20240304,182500,331772790,8900,8900,8900,8900,0
|
|
20240304,182400,331772790,8900,8900,8900,8900,0
|
|
20240304,182300,331772790,8900,8900,8900,8900,0
|
|
20240304,182200,331772790,8900,8900,8900,8900,0
|
|
20240304,182100,331772790,8900,8900,8900,8900,0
|
|
20240304,182000,331772790,8900,8900,8900,8900,0
|
|
20240304,181900,331772790,8900,8900,8900,8900,0
|
|
20240304,181800,331772790,8900,8900,8900,8900,0
|
|
20240304,181700,331772790,8900,8900,8900,8900,0
|
|
20240304,181600,331772790,8900,8900,8900,8900,0
|
|
20240304,181500,331772790,8900,8900,8900,8900,0
|
|
20240304,181400,331772790,8900,8900,8900,8900,0
|
|
20240304,181300,331772790,8900,8900,8900,8900,0
|
|
20240304,181200,331772790,8900,8900,8900,8900,0
|
|
20240304,181100,331772790,8900,8900,8900,8900,0
|
|
20240304,181000,331772790,8900,8900,8900,8900,0
|
|
20240304,180900,331772790,8900,8900,8900,8900,0
|
|
20240304,180800,331772790,8900,8900,8900,8900,0
|
|
20240304,180700,331772790,8900,8900,8900,8900,0
|
|
20240304,180600,331772790,8900,8900,8900,8900,0
|
|
20240304,180500,331772790,8900,8900,8900,8900,0
|
|
20240304,180400,331772790,8900,8900,8900,8900,0
|
|
20240304,180300,331772790,8900,8900,8900,8900,0
|
|
20240304,180200,331772790,8900,8900,8900,8900,0
|
|
20240304,180100,331772790,8900,8900,8900,8900,0
|
|
20240304,180000,331772790,8900,8900,8900,8900,0
|
|
20240304,175900,331772790,8900,8900,8900,8900,0
|
|
20240304,175800,331772790,8900,8900,8900,8900,0
|
|
20240304,175700,331772790,8900,8900,8900,8900,0
|
|
20240304,175600,331772790,8900,8900,8900,8900,83
|
|
20240304,175500,331772790,8900,8900,8900,8900,0
|
|
20240304,175400,331772790,8900,8900,8900,8900,0
|
|
20240304,175300,331772790,8900,8900,8900,8900,0
|
|
20240304,175200,331772790,8900,8900,8900,8900,0
|
|
20240304,175100,331772790,8900,8900,8900,8900,0
|
|
20240304,175000,331772790,8900,8900,8900,8900,0
|
|
20240304,174900,331772790,8900,8900,8900,8900,0
|
|
20240304,174800,331772790,8900,8900,8900,8900,0
|
|
20240304,174700,331772790,8900,8900,8900,8900,0
|
|
20240304,174600,331772790,8900,8900,8900,8900,0
|
|
20240304,174500,331772790,8900,8900,8900,8900,0
|
|
20240304,174400,331772790,8900,8900,8900,8900,0
|
|
20240304,174300,331772790,8900,8900,8900,8900,0
|
|
20240304,174200,331772790,8900,8900,8900,8900,0
|
|
20240304,174100,331772790,8900,8900,8900,8900,0
|
|
20240304,174000,331772790,8900,8900,8900,8900,0
|
|
20240304,173900,331772790,8900,8900,8900,8900,0
|
|
20240304,173800,331772790,8900,8900,8900,8900,0
|
|
20240304,173700,331772790,8900,8900,8900,8900,0
|
|
20240304,173600,331772790,8900,8900,8900,8900,0
|
|
20240304,173500,331772790,8900,8900,8900,8900,0
|
|
20240304,173400,331772790,8900,8900,8900,8900,0
|
|
20240304,173300,331772790,8900,8900,8900,8900,0
|
|
20240304,173200,331772790,8900,8900,8900,8900,0
|
|
20240304,173100,331772790,8900,8900,8900,8900,0
|
|
20240304,173000,331772790,8900,8900,8900,8900,0
|
|
20240304,172900,331772790,8900,8900,8900,8900,0
|
|
20240304,172800,331772790,8900,8900,8900,8900,0
|
|
20240304,172700,331772790,8900,8900,8900,8900,0
|
|
20240304,172600,331772790,8900,8900,8900,8900,83
|
|
20240304,172500,331772790,8900,8900,8900,8900,0
|
|
20240304,172400,331772790,8900,8900,8900,8900,0
|
|
20240304,172300,331772790,8900,8900,8900,8900,0
|
|
20240304,172200,331772790,8900,8900,8900,8900,0
|
|
20240304,172100,331772790,8900,8900,8900,8900,0
|
|
20240304,172000,331772790,8900,8900,8900,8900,0
|
|
20240304,171900,331772790,8900,8900,8900,8900,0
|
|
20240304,171800,331772790,8900,8900,8900,8900,0
|
|
20240304,171700,331772790,8900,8900,8900,8900,0
|
|
20240304,171600,331772790,8900,8900,8900,8900,0
|
|
20240304,171500,331772790,8900,8900,8900,8900,0
|
|
20240304,171400,331772790,8900,8900,8900,8900,0
|
|
20240304,171300,331772790,8900,8900,8900,8900,0
|
|
20240304,171200,331772790,8900,8900,8900,8900,0
|
|
20240304,171100,331772790,8900,8900,8900,8900,0
|
|
20240304,171000,331772790,8900,8900,8900,8900,0
|
|
20240304,170900,331772790,8900,8900,8900,8900,0
|
|
20240304,170800,331772790,8900,8900,8900,8900,0
|
|
20240304,170700,331772790,8900,8900,8900,8900,0
|
|
20240304,170600,331772790,8900,8900,8900,8900,0
|
|
20240304,170500,331772790,8900,8900,8900,8900,0
|
|
20240304,170400,331772790,8900,8900,8900,8900,0
|
|
20240304,170300,331772790,8900,8900,8900,8900,0
|
|
20240304,170200,331772790,8900,8900,8900,8900,0
|
|
20240304,170100,331772790,8900,8900,8900,8900,0
|
|
20240304,170000,331772790,8900,8900,8900,8900,0
|
|
20240304,165900,331772790,8900,8900,8900,8900,0
|
|
20240304,165800,331772790,8900,8900,8900,8900,0
|
|
20240304,165700,331772790,8900,8900,8900,8900,0
|
|
20240304,165600,331772790,8900,8900,8900,8900,83
|
|
20240304,165500,331772790,8900,8900,8900,8900,0
|
|
20240304,165400,331772790,8900,8900,8900,8900,0
|
|
20240304,165300,331772790,8900,8900,8900,8900,0
|
|
20240304,165200,331772790,8900,8900,8900,8900,0
|
|
20240304,165100,331772790,8900,8900,8900,8900,0
|
|
20240304,165000,331772790,8900,8900,8900,8900,0
|
|
20240304,164900,331772790,8900,8900,8900,8900,0
|
|
20240304,164800,331772790,8900,8900,8900,8900,0
|
|
20240304,164700,331772790,8900,8900,8900,8900,0
|
|
20240304,164600,331772790,8900,8900,8900,8900,0
|
|
20240304,164500,331772790,8900,8900,8900,8900,0
|
|
20240304,164400,331772790,8900,8900,8900,8900,0
|
|
20240304,164300,331772790,8900,8900,8900,8900,0
|
|
20240304,164200,331772790,8900,8900,8900,8900,0
|
|
20240304,164100,331772790,8900,8900,8900,8900,0
|
|
20240304,164000,331772790,8900,8900,8900,8900,0
|
|
20240304,163900,331772790,8900,8900,8900,8900,0
|
|
20240304,163800,331772790,8900,8900,8900,8900,0
|
|
20240304,163700,331772790,8900,8900,8900,8900,0
|
|
20240304,163600,331772790,8900,8900,8900,8900,0
|
|
20240304,163500,331772790,8900,8900,8900,8900,0
|
|
20240304,163400,331772790,8900,8900,8900,8900,0
|
|
20240304,163300,331772790,8900,8900,8900,8900,0
|
|
20240304,163200,331772790,8900,8900,8900,8900,0
|
|
20240304,163100,331772790,8900,8900,8900,8900,0
|
|
20240304,163000,331772790,8900,8900,8900,8900,0
|
|
20240304,162900,331772790,8900,8900,8900,8900,0
|
|
20240304,162800,331772790,8900,8900,8900,8900,0
|
|
20240304,162700,331772790,8900,8900,8900,8900,0
|
|
20240304,162600,331772790,8900,8900,8900,8900,83
|
|
20240304,162500,331772790,8900,8900,8900,8900,0
|
|
20240304,162400,331772790,8900,8900,8900,8900,0
|
|
20240304,162300,331772790,8900,8900,8900,8900,0
|
|
20240304,162200,331772790,8900,8900,8900,8900,0
|
|
20240304,162100,331772790,8900,8900,8900,8900,0
|
|
20240304,162000,331772790,8900,8900,8900,8900,0
|
|
20240304,161900,331772790,8900,8900,8900,8900,0
|
|
20240304,161800,331772790,8900,8900,8900,8900,0
|
|
20240304,161700,331772790,8900,8900,8900,8900,0
|
|
20240304,161600,331772790,8900,8900,8900,8900,0
|
|
20240304,161500,331772790,8900,8900,8900,8900,0
|
|
20240304,161400,331772790,8900,8900,8900,8900,0
|
|
20240304,161300,331772790,8900,8900,8900,8900,0
|
|
20240304,161200,331772790,8900,8900,8900,8900,0
|
|
20240304,161100,331772790,8900,8900,8900,8900,0
|
|
20240304,161000,331772790,8900,8900,8900,8900,0
|
|
20240304,160900,331772790,8900,8900,8900,8900,0
|
|
20240304,160800,331772790,8900,8900,8900,8900,0
|
|
20240304,160700,331772790,8900,8900,8900,8900,0
|
|
20240304,160600,331772790,8900,8900,8900,8900,0
|
|
20240304,160500,331772790,8900,8900,8900,8900,0
|
|
20240304,160400,331772790,8900,8900,8900,8900,0
|
|
20240304,160300,331772790,8900,8900,8900,8900,0
|
|
20240304,160200,331772790,8900,8900,8900,8900,0
|
|
20240304,160100,331772790,8900,8900,8900,8900,0
|
|
20240304,160000,331772790,8900,8900,8900,8900,0
|
|
20240304,155900,331772790,8900,8900,8900,8900,0
|
|
20240304,155800,331772790,8900,8900,8900,8900,0
|
|
20240304,155700,331772790,8900,8900,8900,8900,0
|
|
20240304,155600,331772790,8900,8900,8900,8900,83
|
|
20240304,155500,331772790,8900,8900,8900,8900,0
|
|
20240304,155400,331772790,8900,8900,8900,8900,0
|
|
20240304,155300,331772790,8900,8900,8900,8900,0
|
|
20240304,155200,331772790,8900,8900,8900,8900,0
|
|
20240304,155100,331772790,8900,8900,8900,8900,0
|
|
20240304,155000,331772790,8900,8900,8900,8900,0
|
|
20240304,154900,331772790,8900,8900,8900,8900,0
|
|
20240304,154800,331772790,8900,8900,8900,8900,0
|
|
20240304,154700,331772790,8900,8900,8900,8900,0
|
|
20240304,154600,331772790,8900,8900,8900,8900,0
|
|
20240304,154500,331772790,8900,8900,8900,8900,0
|
|
20240304,154400,331772790,8900,8900,8900,8900,0
|
|
20240304,154300,331772790,8900,8900,8900,8900,0
|
|
20240304,154200,331772790,8900,8900,8900,8900,0
|
|
20240304,154100,331772790,8900,8900,8900,8900,0
|
|
20240304,154000,331772790,8900,8900,8900,8900,0
|
|
20240304,153900,331772790,8900,8900,8900,8900,0
|
|
20240304,153800,331772790,8900,8900,8900,8900,0
|
|
20240304,153700,331772790,8900,8900,8900,8900,0
|
|
20240304,153600,331772790,8900,8900,8900,8900,0
|
|
20240304,153500,331772790,8900,8900,8900,8900,0
|
|
20240304,153400,331772790,8900,8900,8900,8900,0
|
|
20240304,153300,331772790,8900,8900,8900,8900,0
|
|
20240304,153200,331772790,8900,8900,8900,8900,0
|
|
20240304,153100,331772790,8900,8900,8900,8900,0
|
|
20240304,153000,331772790,8900,8900,8900,8900,83
|
|
20240304,152900,331034090,8900,8900,8900,8900,0
|
|
20240304,152800,331034090,8900,8900,8900,8900,0
|
|
20240304,152700,331034090,8900,8900,8900,8900,0
|
|
20240304,152600,331034090,8900,8900,8900,8900,0
|
|
20240304,152500,331034090,8900,8900,8900,8900,0
|
|
20240304,152400,331034090,8900,8900,8900,8900,0
|
|
20240304,152300,331034090,8900,8900,8900,8900,0
|
|
20240304,152200,331034090,8900,8900,8900,8900,0
|
|
20240304,152100,331034090,8900,8900,8900,8900,0
|
|
20240304,152000,331034090,8900,8900,8900,8900,0
|
|
20240304,151900,331034090,8900,8890,8900,8890,133
|
|
20240304,151800,329851660,8900,8900,8900,8900,100
|
|
20240304,151700,328961660,8900,8900,8900,8900,0
|
|
20240304,151600,328961660,8900,8900,8900,8900,10
|
|
20240304,151500,328872660,8900,8900,8900,8900,0
|
|
20240304,151400,328872660,8900,8900,8900,8900,0
|
|
20240304,151300,328872660,8900,8900,8900,8900,1
|
|
20240304,151200,328863760,8880,8880,8880,8880,280
|
|
20240304,151100,326377360,8900,8900,8900,8900,0
|
|
20240304,151000,326377360,8900,8900,8900,8900,0
|
|
20240304,150900,326377360,8900,8900,8900,8900,1
|
|
20240304,150800,326368460,8880,8880,8880,8880,0
|
|
20240304,150700,326368460,8880,8890,8890,8880,972
|
|
20240304,150600,317736380,8920,8920,8920,8920,0
|
|
20240304,150500,317736380,8920,8920,8920,8920,0
|
|
20240304,150400,317736380,8920,8920,8920,8920,0
|
|
20240304,150300,317736380,8920,8920,8920,8920,0
|
|
20240304,150200,317736380,8920,8920,8920,8920,0
|
|
20240304,150100,317736380,8920,8920,8920,8920,0
|
|
20240304,150000,317736380,8920,8920,8920,8920,3
|
|
20240304,145900,317709620,8880,8880,8880,8880,3
|
|
20240304,145800,317682980,8920,8920,8920,8920,100
|
|
20240304,145700,316790980,8920,8920,8920,8920,0
|
|
20240304,145600,316790980,8920,8920,8920,8920,0
|
|
20240304,145500,316790980,8920,8920,8920,8920,0
|
|
20240304,145400,316790980,8920,8920,8920,8920,0
|
|
20240304,145300,316790980,8920,8920,8920,8920,0
|
|
20240304,145200,316790980,8920,8920,8920,8920,0
|
|
20240304,145100,316790980,8920,8920,8920,8920,0
|
|
20240304,145000,316790980,8920,8920,8920,8920,0
|
|
20240304,144900,316790980,8920,8910,8920,8910,1000
|
|
20240304,144800,307872130,8910,8910,8910,8910,2
|
|
20240304,144700,307854310,8900,8900,8900,8900,300
|
|
20240304,144600,305184310,8880,8880,8880,8880,0
|
|
20240304,144500,305184310,8880,8880,8880,8880,0
|
|
20240304,144400,305184310,8880,8880,8880,8880,0
|
|
20240304,144300,305184310,8880,8880,8880,8880,0
|
|
20240304,144200,305184310,8880,8880,8880,8880,0
|
|
20240304,144100,305184310,8880,8880,8880,8880,9
|
|
20240304,144000,305104390,8900,8900,8900,8900,3
|
|
20240304,143900,305077690,8900,8900,8900,8900,0
|
|
20240304,143800,305077690,8900,8900,8900,8900,0
|
|
20240304,143700,305077690,8900,8900,8900,8900,0
|
|
20240304,143600,305077690,8900,8900,8900,8900,200
|
|
20240304,143500,303297690,8910,8910,8910,8910,0
|
|
20240304,143400,303297690,8910,8910,8910,8910,0
|
|
20240304,143300,303297690,8910,8910,8910,8910,0
|
|
20240304,143200,303297690,8910,8910,8910,8910,0
|
|
20240304,143100,303297690,8910,8910,8910,8910,1
|
|
20240304,143000,303288780,8870,8870,8870,8870,0
|
|
20240304,142900,303288780,8870,8870,8870,8870,0
|
|
20240304,142800,303288780,8870,8870,8870,8870,0
|
|
20240304,142700,303288780,8870,8870,8870,8870,0
|
|
20240304,142600,303288780,8870,8870,8870,8870,35
|
|
20240304,142500,302978330,8880,8880,8880,8880,500
|
|
20240304,142400,298538330,8900,8900,8900,8900,500
|
|
20240304,142300,294088330,8900,8900,8900,8900,0
|
|
20240304,142200,294088330,8900,8880,8900,8870,325
|
|
20240304,142100,291202630,8900,8900,8900,8900,0
|
|
20240304,142000,291202630,8900,8900,8900,8900,1
|
|
20240304,141900,291193730,8880,8880,8880,8880,0
|
|
20240304,141800,291193730,8880,8880,8880,8880,0
|
|
20240304,141700,291193730,8880,8880,8880,8880,300
|
|
20240304,141600,288529730,8910,8910,8910,8910,0
|
|
20240304,141500,288529730,8910,8910,8910,8910,1
|
|
20240304,141400,288520820,8870,8870,8870,8870,2
|
|
20240304,141300,288503080,8880,8880,8880,8880,0
|
|
20240304,141200,288503080,8880,8880,8880,8880,0
|
|
20240304,141100,288503080,8880,8880,8880,8880,0
|
|
20240304,141000,288503080,8880,8880,8880,8880,500
|
|
20240304,140900,284063080,8910,8910,8910,8910,1
|
|
20240304,140800,284054170,8910,8910,8910,8910,86
|
|
20240304,140700,283287910,8910,8910,8910,8910,560
|
|
20240304,140600,278298310,8910,8910,8910,8910,0
|
|
20240304,140500,278298310,8910,8910,8910,8910,0
|
|
20240304,140400,278298310,8910,8910,8910,8910,0
|
|
20240304,140300,278298310,8910,8910,8910,8910,0
|
|
20240304,140200,278298310,8910,8910,8910,8910,200
|
|
20240304,140100,276516310,8910,8910,8910,8910,0
|
|
20240304,140000,276516310,8910,8910,8910,8910,0
|
|
20240304,135900,276516310,8910,8910,8910,8910,4
|
|
20240304,135800,276480670,8910,8910,8910,8910,0
|
|
20240304,135700,276480670,8910,8910,8910,8910,0
|
|
20240304,135600,276480670,8910,8910,8910,8910,0
|
|
20240304,135500,276480670,8910,8910,8910,8910,100
|
|
20240304,135400,275589670,8910,8900,8910,8900,130
|
|
20240304,135300,274431890,8900,8900,8900,8900,195
|
|
20240304,135200,272696390,8870,8870,8870,8870,0
|
|
20240304,135100,272696390,8870,8870,8870,8870,0
|
|
20240304,135000,272696390,8870,8870,8870,8870,540
|
|
20240304,134900,267906590,8900,8900,8900,8900,0
|
|
20240304,134800,267906590,8900,8900,8900,8900,0
|
|
20240304,134700,267906590,8900,8900,8900,8900,0
|
|
20240304,134600,267906590,8900,8900,8900,8900,0
|
|
20240304,134500,267906590,8900,8900,8900,8900,0
|
|
20240304,134400,267906590,8900,8900,8900,8900,0
|
|
20240304,134300,267906590,8900,8900,8900,8900,0
|
|
20240304,134200,267906590,8900,8900,8900,8900,0
|
|
20240304,134100,267906590,8900,8900,8900,8900,1
|
|
20240304,134000,267897690,8870,8870,8870,8870,8
|
|
20240304,133900,267826730,8880,8880,8880,8880,65
|
|
20240304,133800,267249530,8880,8880,8880,8880,0
|
|
20240304,133700,267249530,8880,8880,8880,8880,1
|
|
20240304,133600,267240650,8900,8880,8900,8880,2
|
|
20240304,133500,267222870,8900,8900,8900,8880,3
|
|
20240304,133400,267196190,8880,8880,8880,8880,1
|
|
20240304,133300,267187310,8900,8880,8900,8880,3
|
|
20240304,133200,267160630,8880,8880,8880,8880,0
|
|
20240304,133100,267160630,8880,8880,8880,8880,1
|
|
20240304,133000,267151750,8880,8880,8880,8880,26
|
|
20240304,132900,266920870,8880,8880,8880,8880,2
|
|
20240304,132800,266903110,8880,8880,8880,8880,1
|
|
20240304,132700,266894230,8880,8880,8880,8880,1
|
|
20240304,132600,266885350,8880,8880,8880,8880,0
|
|
20240304,132500,266885350,8880,8880,8880,8880,1
|
|
20240304,132400,266876470,8880,8880,8880,8880,1
|
|
20240304,132300,266867590,8880,8880,8880,8880,1
|
|
20240304,132200,266858710,8880,8880,8880,8880,1
|
|
20240304,132100,266849830,8890,8890,8890,8890,18
|
|
20240304,132000,266689810,8890,8890,8890,8890,0
|
|
20240304,131900,266689810,8890,8890,8910,8890,5
|
|
20240304,131800,266645300,8890,8890,8910,8890,6
|
|
20240304,131700,266591940,8910,8910,8910,8890,39
|
|
20240304,131600,266244610,8890,8870,8890,8870,18
|
|
20240304,131500,266084610,8870,8870,8870,8870,1
|
|
20240304,131400,266075740,8870,8870,8870,8870,10
|
|
20240304,131300,265987040,8870,8870,8870,8870,1
|
|
20240304,131200,265978170,8870,8870,8870,8870,1
|
|
20240304,131100,265969300,8870,8870,8870,8870,1
|
|
20240304,131000,265960430,8870,8870,8870,8870,1
|
|
20240304,130900,265951560,8870,8870,8870,8870,1
|
|
20240304,130800,265942690,8870,8870,8870,8870,0
|
|
20240304,130700,265942690,8870,8870,8870,8870,1
|
|
20240304,130600,265933820,8870,8870,8870,8870,1
|
|
20240304,130500,265924950,8870,8890,8890,8870,3
|
|
20240304,130400,265898300,8870,8870,8870,8870,1
|
|
20240304,130300,265889430,8870,8870,8870,8870,0
|
|
20240304,130200,265889430,8870,8870,8870,8870,1
|
|
20240304,130100,265880560,8870,8870,8870,8870,2
|
|
20240304,130000,265862820,8870,8870,8870,8870,2
|
|
20240304,125900,265845080,8870,8870,8870,8870,2
|
|
20240304,125800,265827340,8870,8870,8870,8870,2
|
|
20240304,125700,265809600,8880,8880,8880,8880,32
|
|
20240304,125600,265525440,8880,8880,8880,8880,2
|
|
20240304,125500,265507680,8880,8880,8880,8880,2
|
|
20240304,125400,265489920,8880,8870,8880,8870,6
|
|
20240304,125300,265436660,8870,8880,8880,8870,9
|
|
20240304,125200,265356760,8880,8890,8890,8880,36
|
|
20240304,125100,265036750,8890,8890,8890,8890,0
|
|
20240304,125000,265036750,8890,8890,8890,8890,2
|
|
20240304,124900,265018970,8890,8890,8890,8890,2
|
|
20240304,124800,265001190,8890,8890,8890,8890,2
|
|
20240304,124700,264983410,8890,8890,8890,8890,2
|
|
20240304,124600,264965630,8890,8890,8890,8890,2
|
|
20240304,124500,264947850,8890,8890,8890,8890,18
|
|
20240304,124400,264787830,8870,8870,8870,8870,2
|
|
20240304,124300,264770090,8870,8880,8880,8870,122
|
|
20240304,124200,263687130,8880,8880,8880,8880,2
|
|
20240304,124100,263669370,8880,8880,8880,8880,193
|
|
20240304,124000,261955530,8880,8880,8880,8880,2
|
|
20240304,123900,261937770,8880,8880,8880,8880,30
|
|
20240304,123800,261671370,8880,8880,8880,8880,12
|
|
20240304,123700,261564810,8880,8880,8880,8880,2
|
|
20240304,123600,261547050,8880,8890,8890,8880,210
|
|
20240304,123500,259680170,8880,8880,8880,8880,1502
|
|
20240304,123400,246342410,8880,8880,8880,8880,4
|
|
20240304,123300,246306890,8880,8880,8880,8880,0
|
|
20240304,123200,246306890,8880,8880,8880,8880,2
|
|
20240304,123100,246289130,8880,8880,8880,8880,2
|
|
20240304,123000,246271370,8880,8880,8880,8880,2
|
|
20240304,122900,246253610,8880,8880,8880,8880,2
|
|
20240304,122800,246235850,8880,8880,8880,8880,1002
|
|
20240304,122700,237338090,8880,8880,8880,8880,1
|
|
20240304,122600,237329210,8880,8920,8920,8880,3
|
|
20240304,122500,237302530,8890,8890,8890,8890,2
|
|
20240304,122400,237284750,8890,8890,8890,8890,2
|
|
20240304,122300,237266970,8920,8890,8920,8890,3
|
|
20240304,122200,237240270,8880,8880,8880,8880,0
|
|
20240304,122100,237240270,8880,8880,8880,8880,2
|
|
20240304,122000,237222510,8880,8880,8880,8880,2
|
|
20240304,121900,237204750,8880,8880,8880,8880,2
|
|
20240304,121800,237186990,8890,8880,8920,8880,3118
|
|
20240304,121700,209497960,8920,8880,8920,8880,3
|
|
20240304,121600,209471280,8880,8880,8880,8880,0
|
|
20240304,121500,209471280,8880,8880,8880,8880,2
|
|
20240304,121400,209453520,8880,8890,8890,8880,1202
|
|
20240304,121300,198770790,8890,8890,8890,8890,2
|
|
20240304,121200,198753010,8900,8900,8900,8900,2
|
|
20240304,121100,198735210,8910,8910,8910,8910,199
|
|
20240304,121000,196962120,8910,8910,8910,8910,0
|
|
20240304,120900,196962120,8910,8910,8910,8910,27
|
|
20240304,120800,196721550,8910,8910,8910,8910,2
|
|
20240304,120700,196703730,8910,8920,8920,8910,3
|
|
20240304,120600,196676990,8920,8910,8920,8910,5
|
|
20240304,120500,196632420,8920,8910,8920,8910,3
|
|
20240304,120400,196605680,8920,8920,8920,8920,301
|
|
20240304,120300,193920760,8910,8920,8920,8910,3
|
|
20240304,120200,193894020,8910,8910,8910,8910,2
|
|
20240304,120100,193876200,8920,8910,8920,8910,4
|
|
20240304,120000,193840540,8920,8920,8920,8910,14
|
|
20240304,115900,193715780,8910,8890,8910,8890,102
|
|
20240304,115800,192807000,8920,8920,8920,8920,1
|
|
20240304,115700,192798080,8890,8920,8920,8890,3
|
|
20240304,115600,192771380,8890,8890,8890,8890,2
|
|
20240304,115500,192753600,8920,8920,8920,8890,4
|
|
20240304,115400,192717980,8890,8890,8890,8890,2
|
|
20240304,115300,192700200,8920,8890,8920,8890,3
|
|
20240304,115200,192673500,8920,8920,8920,8920,1
|
|
20240304,115100,192664580,8890,8920,8920,8890,3
|
|
20240304,115000,192637880,8880,8880,8880,8880,2
|
|
20240304,114900,192620120,8920,8920,8920,8880,4
|
|
20240304,114800,192584520,8880,8880,8880,8880,2
|
|
20240304,114700,192566760,8880,8880,8880,8880,20
|
|
20240304,114600,192389160,8920,8920,8920,8920,1
|
|
20240304,114500,192380240,8880,8880,8880,8880,2
|
|
20240304,114400,192362480,8880,8880,8880,8880,2
|
|
20240304,114300,192344720,8920,8880,8920,8880,21
|
|
20240304,114200,192157480,8920,8880,8920,8880,3
|
|
20240304,114100,192130800,8920,8920,8920,8920,1
|
|
20240304,114000,192121880,8880,8890,8890,8880,133
|
|
20240304,113900,190939720,8880,8880,8880,8880,2
|
|
20240304,113800,190921960,8880,8880,8880,8880,2
|
|
20240304,113700,190904200,8880,8880,8880,8880,2
|
|
20240304,113600,190886440,8880,8880,8880,8880,2
|
|
20240304,113500,190868680,8880,8880,8880,8880,0
|
|
20240304,113400,190868680,8880,8880,8880,8880,2
|
|
20240304,113300,190850920,8880,8880,8880,8880,2
|
|
20240304,113200,190833160,8870,8890,8890,8870,139
|
|
20240304,113100,189597990,8870,8870,8870,8870,2
|
|
20240304,113000,189580250,8890,8880,8890,8870,62
|
|
20240304,112900,189029830,8880,8880,8880,8880,0
|
|
20240304,112800,189029830,8880,8880,8880,8880,6
|
|
20240304,112700,188976550,8880,8880,8880,8880,10
|
|
20240304,112600,188887750,8870,8870,8870,8870,2
|
|
20240304,112500,188870010,8890,8870,8890,8870,22
|
|
20240304,112400,188674470,8870,8870,8870,8870,2
|
|
20240304,112300,188656730,8870,8870,8870,8870,0
|
|
20240304,112200,188656730,8870,8880,8890,8870,610
|
|
20240304,112100,183241990,8880,8880,8880,8880,22
|
|
20240304,112000,183046630,8870,8870,8870,8870,41
|
|
20240304,111900,182682960,8870,8870,8870,8870,14
|
|
20240304,111800,182558780,8890,8880,8890,8880,14
|
|
20240304,111700,182434340,8880,8880,8880,8880,0
|
|
20240304,111600,182434340,8880,8880,8880,8880,4
|
|
20240304,111500,182398820,8870,8890,8890,8870,3
|
|
20240304,111400,182372190,8920,8870,8920,8870,7
|
|
20240304,111300,182309850,8860,8890,8890,8860,2008
|
|
20240304,111200,164494230,8890,8880,8890,8880,3
|
|
20240304,111100,164467580,8880,8880,8880,8880,0
|
|
20240304,111000,164467580,8880,8880,8880,8880,41
|
|
20240304,110900,164103500,8880,8880,8880,8880,2
|
|
20240304,110800,164085740,8880,8880,8880,8880,331
|
|
20240304,110700,161146460,8880,8890,8890,8880,7
|
|
20240304,110600,161084290,8890,8890,8890,8890,0
|
|
20240304,110500,161084290,8890,8890,8890,8890,8
|
|
20240304,110400,161013170,8890,8890,8890,8890,2
|
|
20240304,110300,160995390,8890,8890,8890,8890,2
|
|
20240304,110200,160977610,8890,8920,8920,8890,3
|
|
20240304,110100,160950910,8890,8890,8890,8890,2
|
|
20240304,110000,160933130,8930,8930,8930,8890,41
|
|
20240304,105900,160568560,8890,8890,8890,8890,2
|
|
20240304,105800,160550780,8890,8890,8890,8890,2
|
|
20240304,105700,160533000,8890,8890,8890,8890,6
|
|
20240304,105600,160479660,8890,8890,8890,8890,2
|
|
20240304,105500,160461880,8890,8890,8890,8890,63
|
|
20240304,105400,159901810,8890,8890,8890,8890,0
|
|
20240304,105300,159901810,8890,8890,8890,8890,2
|
|
20240304,105200,159884030,8890,8890,8890,8890,2
|
|
20240304,105100,159866250,8890,8890,8890,8890,2
|
|
20240304,105000,159848470,8940,8900,8940,8870,610
|
|
20240304,104900,154405860,8900,8860,8900,8860,38
|
|
20240304,104800,154067990,8860,8860,8860,8860,0
|
|
20240304,104700,154067990,8860,8860,8860,8860,2
|
|
20240304,104600,154050270,8860,8860,8860,8860,2
|
|
20240304,104500,154032550,8860,8880,8880,8860,1139
|
|
20240304,104400,143933200,8880,8880,8880,8880,9
|
|
20240304,104300,143853280,8870,8870,8870,8870,2
|
|
20240304,104200,143835540,8870,8870,8870,8870,0
|
|
20240304,104100,143835540,8870,8870,8870,8870,414
|
|
20240304,104000,140163360,8870,8870,8870,8870,41
|
|
20240304,103900,139799690,8870,8870,8870,8870,2
|
|
20240304,103800,139781950,8870,8870,8870,8870,2
|
|
20240304,103700,139764210,8870,8870,8870,8870,2
|
|
20240304,103600,139746470,8870,8870,8870,8870,0
|
|
20240304,103500,139746470,8870,8880,8880,8870,102
|
|
20240304,103400,138840730,8870,8880,8880,8870,102
|
|
20240304,103300,137934990,8870,8870,8870,8870,2
|
|
20240304,103200,137917250,8870,8870,8870,8870,2
|
|
20240304,103100,137899510,8900,8870,8900,8870,82
|
|
20240304,103000,137172110,8880,8880,8880,8880,1346
|
|
20240304,102900,125219630,8880,8880,8880,8880,2
|
|
20240304,102800,125201870,8880,8880,8880,8880,2
|
|
20240304,102700,125184110,8880,8880,8880,8880,240
|
|
20240304,102600,123052910,8880,8880,8880,8880,2
|
|
20240304,102500,123035150,8900,8900,8900,8900,1
|
|
20240304,102400,123026250,8880,8880,8880,8880,2
|
|
20240304,102300,123008490,8880,8880,8880,8880,2
|
|
20240304,102200,122990730,8880,8880,8880,8880,58
|
|
20240304,102100,122475690,8880,8880,8880,8880,2
|
|
20240304,102000,122457930,8880,8880,8880,8880,42
|
|
20240304,101900,122084970,8880,8880,8880,8880,131
|
|
20240304,101800,120921690,8880,8890,8890,8880,3
|
|
20240304,101700,120895040,8880,8880,8880,8880,2
|
|
20240304,101600,120877280,8890,8880,8890,8880,3
|
|
20240304,101500,120850620,8880,8880,8880,8880,148
|
|
20240304,101400,119536380,8880,8870,8880,8870,69
|
|
20240304,101300,118923850,8880,8900,8900,8880,1035
|
|
20240304,101200,109714290,8900,8900,8900,8900,17
|
|
20240304,101100,109562990,8900,8900,8900,8900,13
|
|
20240304,101000,109447290,8900,8910,8910,8900,56
|
|
20240304,100900,108948740,8900,8900,8900,8900,2
|
|
20240304,100800,108930940,8900,8900,8900,8900,193
|
|
20240304,100700,107213240,8900,8900,8900,8900,0
|
|
20240304,100600,107213240,8900,8910,8910,8900,98
|
|
20240304,100500,106340080,8910,8910,8910,8910,2
|
|
20240304,100400,106322260,8910,8910,8910,8910,2
|
|
20240304,100300,106304440,8900,8910,8910,8900,882
|
|
20240304,100200,98453080,8920,8920,8920,8920,312
|
|
20240304,100100,95670040,8920,8920,8920,8920,0
|
|
20240304,100000,95670040,8920,8930,8930,8920,5
|
|
20240304,095900,95625410,8920,8920,8920,8920,347
|
|
20240304,095800,92530170,8920,8900,8920,8900,975
|
|
20240304,095700,83833210,8900,8900,8900,8900,2
|
|
20240304,095600,83815410,8900,8900,8900,8900,2
|
|
20240304,095500,83797610,8900,8900,8900,8900,201
|
|
20240304,095400,82008710,8900,8900,8900,8900,531
|
|
20240304,095300,77282810,8900,8900,8900,8900,2
|
|
20240304,095200,77265010,8900,8910,8920,8900,514
|
|
20240304,095100,72685210,8910,8920,8920,8910,21
|
|
20240304,095000,72498080,8920,8910,8920,8910,264
|
|
20240304,094900,70145780,8920,8920,8920,8920,80
|
|
20240304,094800,69432180,8910,8910,8910,8910,17
|
|
20240304,094700,69280710,8910,8920,8930,8910,38
|
|
20240304,094600,68941740,8920,8910,8920,8910,69
|
|
20240304,094500,68326280,8910,8910,8910,8910,2
|
|
20240304,094400,68308460,8910,8910,8910,8910,0
|
|
20240304,094300,68308460,8910,8920,8920,8910,339
|
|
20240304,094200,65287460,8920,8920,8920,8910,502
|
|
20240304,094100,60809640,8920,8920,8920,8910,91
|
|
20240304,094000,59997940,8920,8920,8930,8920,21
|
|
20240304,093900,59810540,8930,8930,8930,8930,0
|
|
20240304,093800,59810540,8930,8930,8930,8930,195
|
|
20240304,093700,58069190,8930,8930,8930,8930,0
|
|
20240304,093600,58069190,8930,8930,8930,8930,0
|
|
20240304,093500,58069190,8930,8930,8930,8930,1
|
|
20240304,093400,58060260,8940,8940,8940,8940,10
|
|
20240304,093300,57970860,8930,8930,8930,8930,56
|
|
20240304,093200,57470780,8930,8930,8930,8930,1
|
|
20240304,093100,57461850,8930,8930,8930,8930,212
|
|
20240304,093000,55568690,8910,8910,8910,8910,116
|
|
20240304,092900,54535130,8910,8910,8910,8910,161
|
|
20240304,092800,53100620,8910,8910,8910,8910,3
|
|
20240304,092700,53073890,8930,8930,8930,8930,833
|
|
20240304,092600,45635200,8940,8940,8940,8940,1
|
|
20240304,092500,45626260,8940,8930,8940,8930,112
|
|
20240304,092400,44626060,8930,8920,8930,8920,123
|
|
20240304,092300,43527890,8910,8910,8910,8910,50
|
|
20240304,092200,43082390,8900,8920,8920,8900,2556
|
|
20240304,092100,20310100,8940,8930,8940,8930,300
|
|
20240304,092000,17628610,8920,8920,8920,8920,0
|
|
20240304,091900,17628610,8920,8920,8920,8920,0
|
|
20240304,091800,17628610,8920,8920,8920,8920,3
|
|
20240304,091700,17601850,8920,8920,8920,8920,7
|
|
20240304,091600,17539410,8920,8930,8930,8920,14
|
|
20240304,091500,17414450,8930,8930,8930,8930,201
|
|
20240304,091400,15619520,8930,8940,8940,8930,96
|
|
20240304,091300,14761690,8930,8930,8930,8930,2
|
|
20240304,091200,14743830,8940,8900,8940,8900,796
|
|
20240304,091100,7642210,8900,8890,8900,8890,341
|
|
20240304,091000,4608310,8880,8880,8880,8880,0
|
|
20240304,090900,4608310,8880,8880,8880,8880,0
|
|
20240304,090800,4608310,8880,8880,8880,8880,0
|
|
20240304,090700,4608310,8880,8880,8880,8880,20
|
|
20240304,090600,4430710,8880,8880,8880,8880,100
|
|
20240304,090500,3542710,8880,8880,8880,8880,0
|
|
20240304,090400,3542710,8880,8890,8890,8880,18
|
|
20240304,090300,3382850,8890,8890,8890,8890,1
|
|
20240304,090200,3373960,8890,8890,8890,8890,0
|
|
20240304,090100,3373960,8890,8890,8890,8890,0
|
|
20240304,090000,3373960,8890,8910,8910,8890,232
|