631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192800,120255610,7960,7960,7960,7960,217
|
|
20240305,192700,120255610,7960,7960,7960,7960,0
|
|
20240305,192600,120255610,7960,7960,7960,7960,0
|
|
20240305,192500,120255610,7960,7960,7960,7960,0
|
|
20240305,192400,120255610,7960,7960,7960,7960,0
|
|
20240305,192300,120255610,7960,7960,7960,7960,0
|
|
20240305,192200,120255610,7960,7960,7960,7960,0
|
|
20240305,192100,120255610,7960,7960,7960,7960,0
|
|
20240305,192000,120255610,7960,7960,7960,7960,0
|
|
20240305,191900,120255610,7960,7960,7960,7960,0
|
|
20240305,191800,120255610,7960,7960,7960,7960,0
|
|
20240305,191700,120255610,7960,7960,7960,7960,0
|
|
20240305,191600,120255610,7960,7960,7960,7960,0
|
|
20240305,191500,120255610,7960,7960,7960,7960,0
|
|
20240305,191400,120255610,7960,7960,7960,7960,0
|
|
20240305,191300,120255610,7960,7960,7960,7960,0
|
|
20240305,191200,120255610,7960,7960,7960,7960,0
|
|
20240305,191100,120255610,7960,7960,7960,7960,0
|
|
20240305,191000,120255610,7960,7960,7960,7960,0
|
|
20240305,190900,120255610,7960,7960,7960,7960,0
|
|
20240305,190800,120255610,7960,7960,7960,7960,0
|
|
20240305,190700,120255610,7960,7960,7960,7960,0
|
|
20240305,190600,120255610,7960,7960,7960,7960,0
|
|
20240305,190500,120255610,7960,7960,7960,7960,0
|
|
20240305,190400,120255610,7960,7960,7960,7960,0
|
|
20240305,190300,120255610,7960,7960,7960,7960,0
|
|
20240305,190200,120255610,7960,7960,7960,7960,0
|
|
20240305,190100,120255610,7960,7960,7960,7960,0
|
|
20240305,190000,120255610,7960,7960,7960,7960,0
|
|
20240305,185900,120255610,7960,7960,7960,7960,0
|
|
20240305,185800,120255610,7960,7960,7960,7960,217
|
|
20240305,185700,120255610,7960,7960,7960,7960,0
|
|
20240305,185600,120255610,7960,7960,7960,7960,0
|
|
20240305,185500,120255610,7960,7960,7960,7960,0
|
|
20240305,185400,120255610,7960,7960,7960,7960,0
|
|
20240305,185300,120255610,7960,7960,7960,7960,0
|
|
20240305,185200,120255610,7960,7960,7960,7960,0
|
|
20240305,185100,120255610,7960,7960,7960,7960,0
|
|
20240305,185000,120255610,7960,7960,7960,7960,0
|
|
20240305,184900,120255610,7960,7960,7960,7960,0
|
|
20240305,184800,120255610,7960,7960,7960,7960,0
|
|
20240305,184700,120255610,7960,7960,7960,7960,0
|
|
20240305,184600,120255610,7960,7960,7960,7960,0
|
|
20240305,184500,120255610,7960,7960,7960,7960,0
|
|
20240305,184400,120255610,7960,7960,7960,7960,0
|
|
20240305,184300,120255610,7960,7960,7960,7960,0
|
|
20240305,184200,120255610,7960,7960,7960,7960,0
|
|
20240305,184100,120255610,7960,7960,7960,7960,0
|
|
20240305,184000,120255610,7960,7960,7960,7960,0
|
|
20240305,183900,120255610,7960,7960,7960,7960,0
|
|
20240305,183800,120255610,7960,7960,7960,7960,0
|
|
20240305,183700,120255610,7960,7960,7960,7960,0
|
|
20240305,183600,120255610,7960,7960,7960,7960,0
|
|
20240305,183500,120255610,7960,7960,7960,7960,0
|
|
20240305,183400,120255610,7960,7960,7960,7960,0
|
|
20240305,183300,120255610,7960,7960,7960,7960,0
|
|
20240305,183200,120255610,7960,7960,7960,7960,0
|
|
20240305,183100,120255610,7960,7960,7960,7960,0
|
|
20240305,183000,120255610,7960,7960,7960,7960,0
|
|
20240305,182900,120255610,7960,7960,7960,7960,0
|
|
20240305,182800,120255610,7960,7960,7960,7960,217
|
|
20240305,182700,120255610,7960,7960,7960,7960,0
|
|
20240305,182600,120255610,7960,7960,7960,7960,0
|
|
20240305,182500,120255610,7960,7960,7960,7960,0
|
|
20240305,182400,120255610,7960,7960,7960,7960,0
|
|
20240305,182300,120255610,7960,7960,7960,7960,0
|
|
20240305,182200,120255610,7960,7960,7960,7960,0
|
|
20240305,182100,120255610,7960,7960,7960,7960,0
|
|
20240305,182000,120255610,7960,7960,7960,7960,0
|
|
20240305,181900,120255610,7960,7960,7960,7960,0
|
|
20240305,181800,120255610,7960,7960,7960,7960,0
|
|
20240305,181700,120255610,7960,7960,7960,7960,0
|
|
20240305,181600,120255610,7960,7960,7960,7960,0
|
|
20240305,181500,120255610,7960,7960,7960,7960,0
|
|
20240305,181400,120255610,7960,7960,7960,7960,0
|
|
20240305,181300,120255610,7960,7960,7960,7960,0
|
|
20240305,181200,120255610,7960,7960,7960,7960,0
|
|
20240305,181100,120255610,7960,7960,7960,7960,0
|
|
20240305,181000,120255610,7960,7960,7960,7960,0
|
|
20240305,180900,120255610,7960,7960,7960,7960,0
|
|
20240305,180800,120255610,7960,7960,7960,7960,0
|
|
20240305,180700,120255610,7960,7960,7960,7960,0
|
|
20240305,180600,120255610,7960,7960,7960,7960,0
|
|
20240305,180500,120255610,7960,7960,7960,7960,0
|
|
20240305,180400,120255610,7960,7960,7960,7960,0
|
|
20240305,180300,120255610,7960,7960,7960,7960,0
|
|
20240305,180200,120255610,7960,7960,7960,7960,0
|
|
20240305,180100,120255610,7960,7960,7960,7960,0
|
|
20240305,180000,120255610,7960,7960,7960,7960,0
|
|
20240305,175900,120255610,7960,7960,7960,7960,0
|
|
20240305,175800,120255610,7960,7960,7960,7960,217
|
|
20240305,175700,120255610,7960,7960,7960,7960,0
|
|
20240305,175600,120255610,7960,7960,7960,7960,0
|
|
20240305,175500,120255610,7960,7960,7960,7960,0
|
|
20240305,175400,120255610,7960,7960,7960,7960,0
|
|
20240305,175300,120255610,7960,7960,7960,7960,0
|
|
20240305,175200,120255610,7960,7960,7960,7960,0
|
|
20240305,175100,120255610,7960,7960,7960,7960,0
|
|
20240305,175000,120255610,7960,7960,7960,7960,0
|
|
20240305,174900,120255610,7960,7960,7960,7960,0
|
|
20240305,174800,120255610,7960,7960,7960,7960,0
|
|
20240305,174700,120255610,7960,7960,7960,7960,0
|
|
20240305,174600,120255610,7960,7960,7960,7960,0
|
|
20240305,174500,120255610,7960,7960,7960,7960,0
|
|
20240305,174400,120255610,7960,7960,7960,7960,0
|
|
20240305,174300,120255610,7960,7960,7960,7960,0
|
|
20240305,174200,120255610,7960,7960,7960,7960,0
|
|
20240305,174100,120255610,7960,7960,7960,7960,0
|
|
20240305,174000,120255610,7960,7960,7960,7960,0
|
|
20240305,173900,120255610,7960,7960,7960,7960,0
|
|
20240305,173800,120255610,7960,7960,7960,7960,0
|
|
20240305,173700,120255610,7960,7960,7960,7960,0
|
|
20240305,173600,120255610,7960,7960,7960,7960,0
|
|
20240305,173500,120255610,7960,7960,7960,7960,0
|
|
20240305,173400,120255610,7960,7960,7960,7960,0
|
|
20240305,173300,120255610,7960,7960,7960,7960,0
|
|
20240305,173200,120255610,7960,7960,7960,7960,0
|
|
20240305,173100,120255610,7960,7960,7960,7960,0
|
|
20240305,173000,120255610,7960,7960,7960,7960,0
|
|
20240305,172900,120255610,7960,7960,7960,7960,0
|
|
20240305,172800,120255610,7960,7960,7960,7960,217
|
|
20240305,172700,120255610,7960,7960,7960,7960,0
|
|
20240305,172600,120255610,7960,7960,7960,7960,0
|
|
20240305,172500,120255610,7960,7960,7960,7960,0
|
|
20240305,172400,120255610,7960,7960,7960,7960,0
|
|
20240305,172300,120255610,7960,7960,7960,7960,0
|
|
20240305,172200,120255610,7960,7960,7960,7960,0
|
|
20240305,172100,120255610,7960,7960,7960,7960,0
|
|
20240305,172000,120255610,7960,7960,7960,7960,0
|
|
20240305,171900,120255610,7960,7960,7960,7960,0
|
|
20240305,171800,120255610,7960,7960,7960,7960,0
|
|
20240305,171700,120255610,7960,7960,7960,7960,0
|
|
20240305,171600,120255610,7960,7960,7960,7960,0
|
|
20240305,171500,120255610,7960,7960,7960,7960,0
|
|
20240305,171400,120255610,7960,7960,7960,7960,0
|
|
20240305,171300,120255610,7960,7960,7960,7960,0
|
|
20240305,171200,120255610,7960,7960,7960,7960,0
|
|
20240305,171100,120255610,7960,7960,7960,7960,0
|
|
20240305,171000,120255610,7960,7960,7960,7960,0
|
|
20240305,170900,120255610,7960,7960,7960,7960,0
|
|
20240305,170800,120255610,7960,7960,7960,7960,0
|
|
20240305,170700,120255610,7960,7960,7960,7960,0
|
|
20240305,170600,120255610,7960,7960,7960,7960,0
|
|
20240305,170500,120255610,7960,7960,7960,7960,0
|
|
20240305,170400,120255610,7960,7960,7960,7960,0
|
|
20240305,170300,120255610,7960,7960,7960,7960,0
|
|
20240305,170200,120255610,7960,7960,7960,7960,0
|
|
20240305,170100,120255610,7960,7960,7960,7960,0
|
|
20240305,170000,120255610,7960,7960,7960,7960,0
|
|
20240305,165900,120255610,7960,7960,7960,7960,0
|
|
20240305,165800,120255610,7960,7960,7960,7960,217
|
|
20240305,165700,120255610,7960,7960,7960,7960,0
|
|
20240305,165600,120255610,7960,7960,7960,7960,0
|
|
20240305,165500,120255610,7960,7960,7960,7960,0
|
|
20240305,165400,120255610,7960,7960,7960,7960,0
|
|
20240305,165300,120255610,7960,7960,7960,7960,0
|
|
20240305,165200,120255610,7960,7960,7960,7960,0
|
|
20240305,165100,120255610,7960,7960,7960,7960,0
|
|
20240305,165000,120255610,7960,7960,7960,7960,0
|
|
20240305,164900,120255610,7960,7960,7960,7960,0
|
|
20240305,164800,120255610,7960,7960,7960,7960,0
|
|
20240305,164700,120255610,7960,7960,7960,7960,0
|
|
20240305,164600,120255610,7960,7960,7960,7960,0
|
|
20240305,164500,120255610,7960,7960,7960,7960,0
|
|
20240305,164400,120255610,7960,7960,7960,7960,0
|
|
20240305,164300,120255610,7960,7960,7960,7960,0
|
|
20240305,164200,120255610,7960,7960,7960,7960,0
|
|
20240305,164100,120255610,7960,7960,7960,7960,0
|
|
20240305,164000,120255610,7960,7960,7960,7960,0
|
|
20240305,163900,120255610,7960,7960,7960,7960,0
|
|
20240305,163800,120255610,7960,7960,7960,7960,0
|
|
20240305,163700,120255610,7960,7960,7960,7960,0
|
|
20240305,163600,120255610,7960,7960,7960,7960,0
|
|
20240305,163500,120255610,7960,7960,7960,7960,0
|
|
20240305,163400,120255610,7960,7960,7960,7960,0
|
|
20240305,163300,120255610,7960,7960,7960,7960,0
|
|
20240305,163200,120255610,7960,7960,7960,7960,0
|
|
20240305,163100,120255610,7960,7960,7960,7960,0
|
|
20240305,163000,120255610,7960,7960,7960,7960,0
|
|
20240305,162900,120255610,7960,7960,7960,7960,0
|
|
20240305,162800,120255610,7960,7960,7960,7960,217
|
|
20240305,162700,120255610,7960,7960,7960,7960,0
|
|
20240305,162600,120255610,7960,7960,7960,7960,0
|
|
20240305,162500,120255610,7960,7960,7960,7960,0
|
|
20240305,162400,120255610,7960,7960,7960,7960,0
|
|
20240305,162300,120255610,7960,7960,7960,7960,0
|
|
20240305,162200,120255610,7960,7960,7960,7960,0
|
|
20240305,162100,120255610,7960,7960,7960,7960,0
|
|
20240305,162000,120255610,7960,7960,7960,7960,0
|
|
20240305,161900,120255610,7960,7960,7960,7960,0
|
|
20240305,161800,120255610,7960,7960,7960,7960,0
|
|
20240305,161700,120255610,7960,7960,7960,7960,0
|
|
20240305,161600,120255610,7960,7960,7960,7960,0
|
|
20240305,161500,120255610,7960,7960,7960,7960,0
|
|
20240305,161400,120255610,7960,7960,7960,7960,0
|
|
20240305,161300,120255610,7960,7960,7960,7960,0
|
|
20240305,161200,120255610,7960,7960,7960,7960,0
|
|
20240305,161100,120255610,7960,7960,7960,7960,0
|
|
20240305,161000,120255610,7960,7960,7960,7960,0
|
|
20240305,160900,120255610,7960,7960,7960,7960,0
|
|
20240305,160800,120255610,7960,7960,7960,7960,0
|
|
20240305,160700,120255610,7960,7960,7960,7960,0
|
|
20240305,160600,120255610,7960,7960,7960,7960,0
|
|
20240305,160500,120255610,7960,7960,7960,7960,0
|
|
20240305,160400,120255610,7960,7960,7960,7960,0
|
|
20240305,160300,120255610,7960,7960,7960,7960,0
|
|
20240305,160200,120255610,7960,7960,7960,7960,0
|
|
20240305,160100,120255610,7960,7960,7960,7960,0
|
|
20240305,160000,120255610,7960,7960,7960,7960,0
|
|
20240305,155900,120255610,7960,7960,7960,7960,0
|
|
20240305,155800,120255610,7960,7960,7960,7960,217
|
|
20240305,155700,120255610,7960,7960,7960,7960,0
|
|
20240305,155600,120255610,7960,7960,7960,7960,0
|
|
20240305,155500,120255610,7960,7960,7960,7960,0
|
|
20240305,155400,120255610,7960,7960,7960,7960,0
|
|
20240305,155300,120255610,7960,7960,7960,7960,0
|
|
20240305,155200,120255610,7960,7960,7960,7960,0
|
|
20240305,155100,120255610,7960,7960,7960,7960,0
|
|
20240305,155000,120255610,7960,7960,7960,7960,0
|
|
20240305,154900,120255610,7960,7960,7960,7960,0
|
|
20240305,154800,120255610,7960,7960,7960,7960,0
|
|
20240305,154700,120255610,7960,7960,7960,7960,0
|
|
20240305,154600,120255610,7960,7960,7960,7960,0
|
|
20240305,154500,120255610,7960,7960,7960,7960,0
|
|
20240305,154400,120255610,7960,7960,7960,7960,0
|
|
20240305,154300,120255610,7960,7960,7960,7960,0
|
|
20240305,154200,120255610,7960,7960,7960,7960,0
|
|
20240305,154100,120255610,7960,7960,7960,7960,0
|
|
20240305,154000,120255610,7960,7960,7960,7960,0
|
|
20240305,153900,120255610,7960,7960,7960,7960,0
|
|
20240305,153800,120255610,7960,7960,7960,7960,0
|
|
20240305,153700,120255610,7960,7960,7960,7960,0
|
|
20240305,153600,120255610,7960,7960,7960,7960,0
|
|
20240305,153500,120255610,7960,7960,7960,7960,0
|
|
20240305,153400,120255610,7960,7960,7960,7960,0
|
|
20240305,153300,120255610,7960,7960,7960,7960,0
|
|
20240305,153200,120255610,7960,7960,7960,7960,0
|
|
20240305,153100,120255610,7960,7960,7960,7960,0
|
|
20240305,153000,120255610,7960,7960,7960,7960,217
|
|
20240305,152900,118528290,7960,7960,7960,7960,0
|
|
20240305,152800,118528290,7960,7960,7960,7960,0
|
|
20240305,152700,118528290,7960,7960,7960,7960,0
|
|
20240305,152600,118528290,7960,7960,7960,7960,0
|
|
20240305,152500,118528290,7960,7960,7960,7960,0
|
|
20240305,152400,118528290,7960,7960,7960,7960,0
|
|
20240305,152300,118528290,7960,7960,7960,7960,0
|
|
20240305,152200,118528290,7960,7960,7960,7960,0
|
|
20240305,152100,118528290,7960,7960,7960,7960,0
|
|
20240305,152000,118528290,7960,7960,7960,7960,0
|
|
20240305,151900,118528290,7960,7960,7960,7960,100
|
|
20240305,151800,117732290,7960,7960,7960,7960,1
|
|
20240305,151700,117724330,7900,7920,7920,7900,136
|
|
20240305,151600,116649880,7900,7900,7900,7900,2
|
|
20240305,151500,116634080,7960,7960,7960,7960,0
|
|
20240305,151400,116634080,7960,7960,7960,7960,0
|
|
20240305,151300,116634080,7960,7960,7960,7960,1
|
|
20240305,151200,116626120,7910,7910,7910,7910,0
|
|
20240305,151100,116626120,7910,7910,7910,7910,0
|
|
20240305,151000,116626120,7910,7910,7910,7910,42
|
|
20240305,150900,116293900,7960,7960,7960,7960,5
|
|
20240305,150800,116254100,7960,7960,7960,7960,1
|
|
20240305,150700,116246140,7910,7930,7930,7910,2074
|
|
20240305,150600,99819000,7970,7970,7970,7970,0
|
|
20240305,150500,99819000,7970,7970,7970,7970,0
|
|
20240305,150400,99819000,7970,7970,7970,7970,0
|
|
20240305,150300,99819000,7970,7970,7970,7970,0
|
|
20240305,150200,99819000,7970,7970,7970,7970,0
|
|
20240305,150100,99819000,7970,7970,7970,7970,1
|
|
20240305,150000,99811030,7930,7940,7940,7930,160
|
|
20240305,145900,98542170,7940,7940,7940,7940,8
|
|
20240305,145800,98478650,7940,7950,7950,7940,133
|
|
20240305,145700,97422620,7950,7950,7950,7950,0
|
|
20240305,145600,97422620,7950,7950,7950,7950,0
|
|
20240305,145500,97422620,7950,7950,7950,7950,0
|
|
20240305,145400,97422620,7950,7950,7950,7950,0
|
|
20240305,145300,97422620,7950,7950,7950,7950,0
|
|
20240305,145200,97422620,7950,7950,7950,7950,0
|
|
20240305,145100,97422620,7950,7950,7950,7950,0
|
|
20240305,145000,97422620,7950,7950,7950,7950,121
|
|
20240305,144900,96460670,7970,7950,7970,7950,8
|
|
20240305,144800,96397050,7980,7980,7980,7980,0
|
|
20240305,144700,96397050,7980,7980,7980,7980,0
|
|
20240305,144600,96397050,7980,7980,7980,7980,0
|
|
20240305,144500,96397050,7980,7980,7980,7980,0
|
|
20240305,144400,96397050,7980,7970,7980,7970,90
|
|
20240305,144300,95679740,7970,7970,7970,7970,0
|
|
20240305,144200,95679740,7970,7970,7970,7970,0
|
|
20240305,144100,95679740,7970,7970,7970,7970,0
|
|
20240305,144000,95679740,7970,7970,7970,7970,0
|
|
20240305,143900,95679740,7970,7970,7970,7970,5
|
|
20240305,143800,95639890,7970,7970,7970,7970,0
|
|
20240305,143700,95639890,7970,7970,7970,7970,0
|
|
20240305,143600,95639890,7970,7970,7970,7970,0
|
|
20240305,143500,95639890,7970,7970,7970,7970,0
|
|
20240305,143400,95639890,7970,7970,7970,7970,1
|
|
20240305,143300,95631920,7980,7980,7980,7980,0
|
|
20240305,143200,95631920,7980,7980,7980,7980,0
|
|
20240305,143100,95631920,7980,7980,7980,7980,0
|
|
20240305,143000,95631920,7980,7980,7980,7980,0
|
|
20240305,142900,95631920,7980,7980,7980,7980,7
|
|
20240305,142800,95576060,7980,7980,7980,7980,0
|
|
20240305,142700,95576060,7980,7980,7980,7980,0
|
|
20240305,142600,95576060,7980,7980,7980,7980,0
|
|
20240305,142500,95576060,7980,7980,7980,7980,0
|
|
20240305,142400,95576060,7980,7980,7980,7980,0
|
|
20240305,142300,95576060,7980,7980,7980,7980,0
|
|
20240305,142200,95576060,7980,7980,7980,7980,2
|
|
20240305,142100,95560100,7980,7980,7980,7980,25
|
|
20240305,142000,95360600,7980,7980,7980,7980,0
|
|
20240305,141900,95360600,7980,7980,7980,7980,0
|
|
20240305,141800,95360600,7980,7980,7980,7980,0
|
|
20240305,141700,95360600,7980,7980,7980,7980,0
|
|
20240305,141600,95360600,7980,7980,7980,7980,2
|
|
20240305,141500,95344640,7980,7980,7980,7980,0
|
|
20240305,141400,95344640,7980,7980,7980,7980,0
|
|
20240305,141300,95344640,7980,7980,7980,7980,0
|
|
20240305,141200,95344640,7980,7980,7980,7980,0
|
|
20240305,141100,95344640,7980,7980,7980,7980,13
|
|
20240305,141000,95240900,7980,7980,7980,7980,1
|
|
20240305,140900,95232920,8000,8000,8000,8000,0
|
|
20240305,140800,95232920,8000,8000,8000,8000,0
|
|
20240305,140700,95232920,8000,8000,8000,8000,0
|
|
20240305,140600,95232920,8000,7950,8000,7950,35
|
|
20240305,140500,94954620,7950,7940,7950,7940,122
|
|
20240305,140400,93985780,7940,7940,7940,7940,294
|
|
20240305,140300,91651420,7950,7950,7950,7950,0
|
|
20240305,140200,91651420,7950,7950,7950,7950,0
|
|
20240305,140100,91651420,7950,7950,7950,7950,0
|
|
20240305,140000,91651420,7950,7950,7950,7950,0
|
|
20240305,135900,91651420,7950,7950,7950,7950,0
|
|
20240305,135800,91651420,7950,7950,7950,7950,10
|
|
20240305,135700,91571920,7950,7950,7950,7950,0
|
|
20240305,135600,91571920,7950,7950,7950,7950,0
|
|
20240305,135500,91571920,7950,7950,7950,7950,0
|
|
20240305,135400,91571920,7950,7950,7950,7950,0
|
|
20240305,135300,91571920,7950,7950,7950,7950,1
|
|
20240305,135200,91563970,7950,7950,7950,7950,17
|
|
20240305,135100,91428820,7940,8000,8000,7940,553
|
|
20240305,135000,87032700,7960,7960,7960,7960,0
|
|
20240305,134900,87032700,7960,7960,7960,7960,0
|
|
20240305,134800,87032700,7960,7960,7960,7960,0
|
|
20240305,134700,87032700,7960,7960,7960,7960,40
|
|
20240305,134600,86714300,8000,8000,8000,8000,0
|
|
20240305,134500,86714300,8000,8000,8000,8000,0
|
|
20240305,134400,86714300,8000,8000,8000,8000,0
|
|
20240305,134300,86714300,8000,8000,8000,8000,0
|
|
20240305,134200,86714300,8000,8000,8000,8000,0
|
|
20240305,134100,86714300,8000,8000,8000,8000,0
|
|
20240305,134000,86714300,8000,8000,8000,8000,0
|
|
20240305,133900,86714300,8000,8000,8000,8000,0
|
|
20240305,133800,86714300,8000,8000,8000,8000,0
|
|
20240305,133700,86714300,8000,8000,8000,8000,0
|
|
20240305,133600,86714300,8000,8000,8000,8000,0
|
|
20240305,133500,86714300,8000,8000,8000,8000,0
|
|
20240305,133400,86714300,8000,8000,8000,8000,0
|
|
20240305,133300,86714300,8000,8000,8000,8000,0
|
|
20240305,133200,86714300,8000,8000,8000,8000,0
|
|
20240305,133100,86714300,8000,8000,8000,8000,0
|
|
20240305,133000,86714300,8000,8000,8000,8000,0
|
|
20240305,132900,86714300,8000,8000,8000,8000,0
|
|
20240305,132800,86714300,8000,8000,8000,8000,0
|
|
20240305,132700,86714300,8000,8000,8000,8000,0
|
|
20240305,132600,86714300,8000,8000,8000,8000,0
|
|
20240305,132500,86714300,8000,8000,8000,8000,0
|
|
20240305,132400,86714300,8000,8000,8000,8000,0
|
|
20240305,132300,86714300,8000,8000,8000,8000,1
|
|
20240305,132200,86706300,8010,8010,8010,8010,0
|
|
20240305,132100,86706300,8010,8010,8010,8010,120
|
|
20240305,132000,85745100,8030,8030,8030,8030,0
|
|
20240305,131900,85745100,8030,8030,8030,8030,0
|
|
20240305,131800,85745100,8030,8030,8030,8030,0
|
|
20240305,131700,85745100,8030,8030,8030,8030,0
|
|
20240305,131600,85745100,8030,8030,8030,8030,0
|
|
20240305,131500,85745100,8030,8030,8030,8030,0
|
|
20240305,131400,85745100,8030,8000,8030,8000,405
|
|
20240305,131300,82505070,8000,8000,8000,8000,16
|
|
20240305,131200,82377070,8020,8020,8020,8020,0
|
|
20240305,131100,82377070,8020,8020,8020,8020,0
|
|
20240305,131000,82377070,8020,8020,8020,8020,0
|
|
20240305,130900,82377070,8020,8020,8020,8020,0
|
|
20240305,130800,82377070,8020,8020,8020,8020,0
|
|
20240305,130700,82377070,8020,8020,8020,8020,0
|
|
20240305,130600,82377070,8020,8020,8020,8020,1
|
|
20240305,130500,82369050,8000,8000,8000,8000,0
|
|
20240305,130400,82369050,8000,8000,8000,8000,109
|
|
20240305,130300,81497050,8010,8010,8010,8010,1
|
|
20240305,130200,81489040,8000,7960,8000,7960,150
|
|
20240305,130100,80290660,7960,7960,7960,7960,0
|
|
20240305,130000,80290660,7960,7960,7960,7960,22
|
|
20240305,125900,80115540,7970,7970,7970,7970,0
|
|
20240305,125800,80115540,7970,7970,7970,7970,0
|
|
20240305,125700,80115540,7970,7970,7970,7970,0
|
|
20240305,125600,80115540,7970,7970,7970,7970,0
|
|
20240305,125500,80115540,7970,7970,7970,7970,0
|
|
20240305,125400,80115540,7970,7970,7970,7970,1
|
|
20240305,125300,80107570,7980,7980,7980,7980,0
|
|
20240305,125200,80107570,7980,7980,7980,7980,1
|
|
20240305,125100,80099590,7980,7980,7980,7980,0
|
|
20240305,125000,80099590,7980,7980,7980,7980,0
|
|
20240305,124900,80099590,7980,7980,7980,7980,113
|
|
20240305,124800,79197850,7980,7960,7980,7960,979
|
|
20240305,124700,71404990,7960,7960,7960,7960,0
|
|
20240305,124600,71404990,7960,7960,7960,7960,0
|
|
20240305,124500,71404990,7960,7960,7960,7960,0
|
|
20240305,124400,71404990,7960,7960,7960,7960,0
|
|
20240305,124300,71404990,7960,7960,7960,7960,0
|
|
20240305,124200,71404990,7960,7960,7960,7960,0
|
|
20240305,124100,71404990,7960,7960,7960,7960,0
|
|
20240305,124000,71404990,7960,7960,7960,7960,0
|
|
20240305,123900,71404990,7960,7960,7960,7960,0
|
|
20240305,123800,71404990,7960,7960,7960,7960,0
|
|
20240305,123700,71404990,7960,7960,7960,7960,0
|
|
20240305,123600,71404990,7960,7960,7960,7960,0
|
|
20240305,123500,71404990,7960,7960,7960,7960,0
|
|
20240305,123400,71404990,7960,7960,7960,7960,0
|
|
20240305,123300,71404990,7960,7960,7960,7960,0
|
|
20240305,123200,71404990,7960,7960,7960,7960,0
|
|
20240305,123100,71404990,7960,7960,7960,7960,0
|
|
20240305,123000,71404990,7960,7960,7960,7960,0
|
|
20240305,122900,71404990,7960,7960,7960,7960,0
|
|
20240305,122800,71404990,7960,7960,7960,7960,0
|
|
20240305,122700,71404990,7960,7960,7960,7960,1
|
|
20240305,122600,71397030,7930,7930,7930,7930,5
|
|
20240305,122500,71357380,7930,7930,7930,7930,0
|
|
20240305,122400,71357380,7930,7930,7930,7930,0
|
|
20240305,122300,71357380,7930,7930,7930,7930,0
|
|
20240305,122200,71357380,7930,7930,7930,7930,11
|
|
20240305,122100,71270150,7960,7960,7960,7960,0
|
|
20240305,122000,71270150,7960,7960,7960,7960,0
|
|
20240305,121900,71270150,7960,7960,7960,7960,0
|
|
20240305,121800,71270150,7960,7960,7960,7960,0
|
|
20240305,121700,71270150,7960,7960,7960,7960,0
|
|
20240305,121600,71270150,7960,7960,7960,7960,1
|
|
20240305,121500,71262190,7930,7930,7930,7930,0
|
|
20240305,121400,71262190,7930,7930,7930,7930,127
|
|
20240305,121300,70255080,7970,7970,7970,7970,0
|
|
20240305,121200,70255080,7970,7970,7970,7970,0
|
|
20240305,121100,70255080,7970,7970,7970,7970,0
|
|
20240305,121000,70255080,7970,7970,7970,7970,0
|
|
20240305,120900,70255080,7970,7970,7970,7970,0
|
|
20240305,120800,70255080,7970,7970,7970,7970,0
|
|
20240305,120700,70255080,7970,7970,7970,7970,0
|
|
20240305,120600,70255080,7970,7970,7970,7970,0
|
|
20240305,120500,70255080,7970,7970,7970,7970,0
|
|
20240305,120400,70255080,7970,7970,7970,7970,0
|
|
20240305,120300,70255080,7970,7970,7970,7970,0
|
|
20240305,120200,70255080,7970,7970,7970,7970,0
|
|
20240305,120100,70255080,7970,7970,7970,7970,0
|
|
20240305,120000,70255080,7970,7970,7970,7970,0
|
|
20240305,115900,70255080,7970,7970,7970,7970,0
|
|
20240305,115800,70255080,7970,7970,7970,7970,0
|
|
20240305,115700,70255080,7970,7970,7970,7970,0
|
|
20240305,115600,70255080,7970,7970,7970,7970,119
|
|
20240305,115500,69306650,7930,7930,7930,7930,0
|
|
20240305,115400,69306650,7930,7930,7930,7930,1
|
|
20240305,115300,69298720,7960,7960,7960,7960,78
|
|
20240305,115200,68677840,7960,7960,7960,7960,0
|
|
20240305,115100,68677840,7960,7930,7960,7930,4
|
|
20240305,115000,68646090,7960,7960,7960,7960,0
|
|
20240305,114900,68646090,7960,7960,7960,7960,0
|
|
20240305,114800,68646090,7960,7960,7960,7960,0
|
|
20240305,114700,68646090,7960,7960,7960,7960,0
|
|
20240305,114600,68646090,7960,7960,7960,7960,0
|
|
20240305,114500,68646090,7960,7960,7960,7960,0
|
|
20240305,114400,68646090,7960,7960,7960,7960,0
|
|
20240305,114300,68646090,7960,7960,7960,7960,200
|
|
20240305,114200,67054090,7960,7960,7960,7960,0
|
|
20240305,114100,67054090,7960,7960,7960,7960,0
|
|
20240305,114000,67054090,7960,7960,7960,7960,0
|
|
20240305,113900,67054090,7960,7960,7960,7960,0
|
|
20240305,113800,67054090,7960,7960,7960,7960,0
|
|
20240305,113700,67054090,7960,7950,7960,7950,11
|
|
20240305,113600,66966630,7960,7960,7960,7960,0
|
|
20240305,113500,66966630,7960,7960,7960,7960,0
|
|
20240305,113400,66966630,7960,7960,7960,7960,0
|
|
20240305,113300,66966630,7960,7960,7960,7960,1
|
|
20240305,113200,66958670,7940,7940,7940,7940,0
|
|
20240305,113100,66958670,7940,7940,7940,7940,2
|
|
20240305,113000,66942790,7960,7960,7960,7960,0
|
|
20240305,112900,66942790,7960,7960,7960,7960,0
|
|
20240305,112800,66942790,7960,7960,7960,7960,0
|
|
20240305,112700,66942790,7960,7960,7960,7960,0
|
|
20240305,112600,66942790,7960,7960,7960,7960,0
|
|
20240305,112500,66942790,7960,7960,7960,7960,126
|
|
20240305,112400,65939830,7970,7970,7970,7970,0
|
|
20240305,112300,65939830,7970,7970,7970,7970,0
|
|
20240305,112200,65939830,7970,7970,7970,7970,0
|
|
20240305,112100,65939830,7970,7970,7970,7970,4
|
|
20240305,112000,65907950,7970,7970,7970,7970,1
|
|
20240305,111900,65899980,7970,7970,7970,7970,0
|
|
20240305,111800,65899980,7970,7970,7970,7970,1
|
|
20240305,111700,65892010,7920,7940,7940,7920,56
|
|
20240305,111600,65447430,7930,7940,7940,7930,2
|
|
20240305,111500,65431560,7950,7950,7950,7950,7
|
|
20240305,111400,65375910,7960,7960,7960,7960,1
|
|
20240305,111300,65367950,7970,7970,7970,7970,0
|
|
20240305,111200,65367950,7970,7970,7970,7970,1
|
|
20240305,111100,65359980,7920,7920,7920,7920,0
|
|
20240305,111000,65359980,7920,7930,7930,7920,100
|
|
20240305,110900,64567480,7970,7970,7970,7970,0
|
|
20240305,110800,64567480,7970,7970,7970,7970,0
|
|
20240305,110700,64567480,7970,7970,7970,7970,0
|
|
20240305,110600,64567480,7970,7970,7970,7970,0
|
|
20240305,110500,64567480,7970,7970,7970,7970,0
|
|
20240305,110400,64567480,7970,7970,7970,7970,0
|
|
20240305,110300,64567480,7970,7970,7970,7970,0
|
|
20240305,110200,64567480,7970,7970,7970,7920,402
|
|
20240305,110100,61383540,7920,7930,7930,7920,320
|
|
20240305,110000,58848780,7930,7940,7940,7930,1096
|
|
20240305,105900,50157480,7940,7950,7950,7940,500
|
|
20240305,105800,46187470,7980,7950,7980,7950,321
|
|
20240305,105700,43635490,7950,7950,7950,7950,10
|
|
20240305,105600,43555990,7980,7980,7980,7980,0
|
|
20240305,105500,43555990,7980,7980,7980,7980,0
|
|
20240305,105400,43555990,7980,7980,7980,7980,0
|
|
20240305,105300,43555990,7980,7950,7980,7950,156
|
|
20240305,105200,42315760,7980,7980,7980,7980,0
|
|
20240305,105100,42315760,7980,7980,7980,7980,1
|
|
20240305,105000,42307780,7950,7950,7980,7950,16
|
|
20240305,104900,42180520,7980,7980,7980,7980,0
|
|
20240305,104800,42180520,7980,7980,7980,7980,0
|
|
20240305,104700,42180520,7980,7980,7980,7980,0
|
|
20240305,104600,42180520,7980,7980,7980,7980,20
|
|
20240305,104500,42020920,7980,7980,7980,7980,0
|
|
20240305,104400,42020920,7980,7980,7980,7980,0
|
|
20240305,104300,42020920,7980,7980,7980,7980,0
|
|
20240305,104200,42020920,7980,7980,7980,7980,0
|
|
20240305,104100,42020920,7980,7980,7980,7980,0
|
|
20240305,104000,42020920,7980,7980,7980,7980,0
|
|
20240305,103900,42020920,7980,7980,7980,7980,0
|
|
20240305,103800,42020920,7980,7980,7980,7980,1
|
|
20240305,103700,42012940,7960,7960,7960,7960,0
|
|
20240305,103600,42012940,7960,7960,7960,7960,0
|
|
20240305,103500,42012940,7960,7930,7960,7930,364
|
|
20240305,103400,39126390,7960,7960,7960,7960,0
|
|
20240305,103300,39126390,7960,7960,7960,7960,1
|
|
20240305,103200,39118430,7960,7960,7960,7960,0
|
|
20240305,103100,39118430,7960,7960,7960,7960,0
|
|
20240305,103000,39118430,7960,7960,7960,7960,0
|
|
20240305,102900,39118430,7960,7960,7960,7960,0
|
|
20240305,102800,39118430,7960,7960,7960,7960,0
|
|
20240305,102700,39118430,7960,7960,7960,7960,0
|
|
20240305,102600,39118430,7960,7960,7960,7960,1
|
|
20240305,102500,39110470,7980,7980,7980,7980,0
|
|
20240305,102400,39110470,7980,7980,7980,7980,0
|
|
20240305,102300,39110470,7980,7980,7980,7980,0
|
|
20240305,102200,39110470,7980,7980,7980,7980,0
|
|
20240305,102100,39110470,7980,7980,7980,7980,0
|
|
20240305,102000,39110470,7980,7980,7980,7980,0
|
|
20240305,101900,39110470,7980,7980,7980,7980,1
|
|
20240305,101800,39102490,7980,7980,7980,7980,0
|
|
20240305,101700,39102490,7980,7920,7980,7920,21
|
|
20240305,101600,38936110,7980,7980,7980,7980,0
|
|
20240305,101500,38936110,7980,7980,7980,7980,0
|
|
20240305,101400,38936110,7980,7980,7980,7980,0
|
|
20240305,101300,38936110,7980,7980,7980,7980,10
|
|
20240305,101200,38856310,7980,7980,7980,7980,0
|
|
20240305,101100,38856310,7980,7980,7980,7980,0
|
|
20240305,101000,38856310,7980,7980,7980,7980,0
|
|
20240305,100900,38856310,7980,7980,7980,7980,0
|
|
20240305,100800,38856310,7980,7980,7980,7980,0
|
|
20240305,100700,38856310,7980,7980,7980,7980,0
|
|
20240305,100600,38856310,7980,7980,7980,7980,0
|
|
20240305,100500,38856310,7980,7980,7980,7980,0
|
|
20240305,100400,38856310,7980,7980,7980,7980,3
|
|
20240305,100300,38832370,7980,7980,7980,7980,0
|
|
20240305,100200,38832370,7980,7980,7980,7980,0
|
|
20240305,100100,38832370,7980,7980,7980,7980,1
|
|
20240305,100000,38824390,7930,7950,7950,7930,2
|
|
20240305,095900,38808510,7980,7980,7980,7980,0
|
|
20240305,095800,38808510,7980,7980,7980,7980,5
|
|
20240305,095700,38768610,7980,7980,7980,7980,0
|
|
20240305,095600,38768610,7980,7980,7980,7980,0
|
|
20240305,095500,38768610,7980,7980,7980,7980,0
|
|
20240305,095400,38768610,7980,7980,7980,7980,100
|
|
20240305,095300,37970610,7980,7980,7980,7980,0
|
|
20240305,095200,37970610,7980,7980,7980,7980,0
|
|
20240305,095100,37970610,7980,7980,7980,7980,0
|
|
20240305,095000,37970610,7980,7980,7980,7980,5
|
|
20240305,094900,37930710,7930,7930,7930,7930,0
|
|
20240305,094800,37930710,7930,7930,7930,7930,0
|
|
20240305,094700,37930710,7930,7930,7930,7930,172
|
|
20240305,094600,36566750,7980,7980,7980,7980,0
|
|
20240305,094500,36566750,7980,7980,7980,7980,0
|
|
20240305,094400,36566750,7980,7980,7980,7980,1
|
|
20240305,094300,36558770,7980,7980,7980,7980,0
|
|
20240305,094200,36558770,7980,7980,7980,7980,98
|
|
20240305,094100,35776730,7980,7970,7980,7920,109
|
|
20240305,094000,34906980,7980,7940,7980,7900,902
|
|
20240305,093900,27758190,7980,7970,7980,7970,14
|
|
20240305,093800,27646560,7970,7960,7970,7960,5
|
|
20240305,093700,27606740,7970,7970,7970,7970,0
|
|
20240305,093600,27606740,7970,7970,7970,7970,0
|
|
20240305,093500,27606740,7970,7970,7970,7970,0
|
|
20240305,093400,27606740,7970,7970,7970,7970,2
|
|
20240305,093300,27590800,7970,7970,7970,7960,55
|
|
20240305,093200,27152920,7980,7980,7980,7980,7
|
|
20240305,093100,27097060,7980,7980,7980,7980,0
|
|
20240305,093000,27097060,7980,7940,7980,7940,107
|
|
20240305,092900,26247440,7940,7940,7940,7940,23
|
|
20240305,092800,26064820,7980,7980,7980,7980,0
|
|
20240305,092700,26064820,7980,7980,7980,7980,3
|
|
20240305,092600,26040880,7980,7980,7980,7980,1
|
|
20240305,092500,26032900,7940,7980,7980,7940,15
|
|
20240305,092400,25913760,7980,7980,7980,7980,0
|
|
20240305,092300,25913760,7980,7980,7980,7980,100
|
|
20240305,092200,25115760,7980,7980,7980,7980,1
|
|
20240305,092100,25107780,7950,7950,7950,7950,100
|
|
20240305,092000,24312780,7990,7990,7990,7990,0
|
|
20240305,091900,24312780,7990,7990,7990,7920,1195
|
|
20240305,091800,14804290,7970,7970,7970,7970,0
|
|
20240305,091700,14804290,7970,7970,7970,7970,10
|
|
20240305,091600,14724590,7990,7990,7990,7990,0
|
|
20240305,091500,14724590,7990,7940,7990,7940,3
|
|
20240305,091400,14700710,7940,7960,7990,7940,318
|
|
20240305,091300,12173550,7990,7990,7990,7990,1
|
|
20240305,091200,12165560,7960,7990,7990,7960,14
|
|
20240305,091100,12053820,7990,7990,7990,7990,2
|
|
20240305,091000,12037840,8000,8000,8000,8000,0
|
|
20240305,090900,12037840,8000,8000,8000,8000,0
|
|
20240305,090800,12037840,8000,8000,8000,8000,165
|
|
20240305,090700,10717840,8000,8000,8000,8000,6
|
|
20240305,090600,10669840,7990,7980,7990,7980,207
|
|
20240305,090500,9016730,7990,7990,7990,7990,6
|
|
20240305,090400,8968790,7990,7970,7990,7960,822
|
|
20240305,090300,2408680,7950,7940,7970,7930,76
|
|
20240305,090200,1804480,7940,7990,7990,7940,4
|
|
20240305,090100,1772570,7990,7990,7990,7990,1
|
|
20240305,090000,1764580,7990,7950,7990,7940,222
|