632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192900,83812730,7840,7840,7840,7840,411
|
|
20240314,192800,83812730,7840,7840,7840,7840,0
|
|
20240314,192700,83812730,7840,7840,7840,7840,0
|
|
20240314,192600,83812730,7840,7840,7840,7840,0
|
|
20240314,192500,83812730,7840,7840,7840,7840,0
|
|
20240314,192400,83812730,7840,7840,7840,7840,0
|
|
20240314,192300,83812730,7840,7840,7840,7840,0
|
|
20240314,192200,83812730,7840,7840,7840,7840,0
|
|
20240314,192100,83812730,7840,7840,7840,7840,0
|
|
20240314,192000,83812730,7840,7840,7840,7840,0
|
|
20240314,191900,83812730,7840,7840,7840,7840,0
|
|
20240314,191800,83812730,7840,7840,7840,7840,0
|
|
20240314,191700,83812730,7840,7840,7840,7840,0
|
|
20240314,191600,83812730,7840,7840,7840,7840,0
|
|
20240314,191500,83812730,7840,7840,7840,7840,0
|
|
20240314,191400,83812730,7840,7840,7840,7840,0
|
|
20240314,191300,83812730,7840,7840,7840,7840,0
|
|
20240314,191200,83812730,7840,7840,7840,7840,0
|
|
20240314,191100,83812730,7840,7840,7840,7840,0
|
|
20240314,191000,83812730,7840,7840,7840,7840,0
|
|
20240314,190900,83812730,7840,7840,7840,7840,0
|
|
20240314,190800,83812730,7840,7840,7840,7840,0
|
|
20240314,190700,83812730,7840,7840,7840,7840,0
|
|
20240314,190600,83812730,7840,7840,7840,7840,0
|
|
20240314,190500,83812730,7840,7840,7840,7840,0
|
|
20240314,190400,83812730,7840,7840,7840,7840,0
|
|
20240314,190300,83812730,7840,7840,7840,7840,0
|
|
20240314,190200,83812730,7840,7840,7840,7840,0
|
|
20240314,190100,83812730,7840,7840,7840,7840,0
|
|
20240314,190000,83812730,7840,7840,7840,7840,0
|
|
20240314,185900,83812730,7840,7840,7840,7840,411
|
|
20240314,185800,83812730,7840,7840,7840,7840,0
|
|
20240314,185700,83812730,7840,7840,7840,7840,0
|
|
20240314,185600,83812730,7840,7840,7840,7840,0
|
|
20240314,185500,83812730,7840,7840,7840,7840,0
|
|
20240314,185400,83812730,7840,7840,7840,7840,0
|
|
20240314,185300,83812730,7840,7840,7840,7840,0
|
|
20240314,185200,83812730,7840,7840,7840,7840,0
|
|
20240314,185100,83812730,7840,7840,7840,7840,0
|
|
20240314,185000,83812730,7840,7840,7840,7840,0
|
|
20240314,184900,83812730,7840,7840,7840,7840,0
|
|
20240314,184800,83812730,7840,7840,7840,7840,0
|
|
20240314,184700,83812730,7840,7840,7840,7840,0
|
|
20240314,184600,83812730,7840,7840,7840,7840,0
|
|
20240314,184500,83812730,7840,7840,7840,7840,0
|
|
20240314,184400,83812730,7840,7840,7840,7840,0
|
|
20240314,184300,83812730,7840,7840,7840,7840,0
|
|
20240314,184200,83812730,7840,7840,7840,7840,0
|
|
20240314,184100,83812730,7840,7840,7840,7840,0
|
|
20240314,184000,83812730,7840,7840,7840,7840,0
|
|
20240314,183900,83812730,7840,7840,7840,7840,0
|
|
20240314,183800,83812730,7840,7840,7840,7840,0
|
|
20240314,183700,83812730,7840,7840,7840,7840,0
|
|
20240314,183600,83812730,7840,7840,7840,7840,0
|
|
20240314,183500,83812730,7840,7840,7840,7840,0
|
|
20240314,183400,83812730,7840,7840,7840,7840,0
|
|
20240314,183300,83812730,7840,7840,7840,7840,0
|
|
20240314,183200,83812730,7840,7840,7840,7840,0
|
|
20240314,183100,83812730,7840,7840,7840,7840,0
|
|
20240314,183000,83812730,7840,7840,7840,7840,0
|
|
20240314,182900,83812730,7840,7840,7840,7840,411
|
|
20240314,182800,83812730,7840,7840,7840,7840,0
|
|
20240314,182700,83812730,7840,7840,7840,7840,0
|
|
20240314,182600,83812730,7840,7840,7840,7840,0
|
|
20240314,182500,83812730,7840,7840,7840,7840,0
|
|
20240314,182400,83812730,7840,7840,7840,7840,0
|
|
20240314,182300,83812730,7840,7840,7840,7840,0
|
|
20240314,182200,83812730,7840,7840,7840,7840,0
|
|
20240314,182100,83812730,7840,7840,7840,7840,0
|
|
20240314,182000,83812730,7840,7840,7840,7840,0
|
|
20240314,181900,83812730,7840,7840,7840,7840,0
|
|
20240314,181800,83812730,7840,7840,7840,7840,0
|
|
20240314,181700,83812730,7840,7840,7840,7840,0
|
|
20240314,181600,83812730,7840,7840,7840,7840,0
|
|
20240314,181500,83812730,7840,7840,7840,7840,0
|
|
20240314,181400,83812730,7840,7840,7840,7840,0
|
|
20240314,181300,83812730,7840,7840,7840,7840,0
|
|
20240314,181200,83812730,7840,7840,7840,7840,0
|
|
20240314,181100,83812730,7840,7840,7840,7840,0
|
|
20240314,181000,83812730,7840,7840,7840,7840,0
|
|
20240314,180900,83812730,7840,7840,7840,7840,0
|
|
20240314,180800,83812730,7840,7840,7840,7840,0
|
|
20240314,180700,83812730,7840,7840,7840,7840,0
|
|
20240314,180600,83812730,7840,7840,7840,7840,0
|
|
20240314,180500,83812730,7840,7840,7840,7840,0
|
|
20240314,180400,83812730,7840,7840,7840,7840,0
|
|
20240314,180300,83812730,7840,7840,7840,7840,0
|
|
20240314,180200,83812730,7840,7840,7840,7840,0
|
|
20240314,180100,83812730,7840,7840,7840,7840,0
|
|
20240314,180000,83812730,7840,7840,7840,7840,0
|
|
20240314,175900,83812730,7840,7840,7840,7840,411
|
|
20240314,175800,83812730,7840,7840,7840,7840,0
|
|
20240314,175700,83812730,7840,7840,7840,7840,0
|
|
20240314,175600,83812730,7840,7840,7840,7840,0
|
|
20240314,175500,83812730,7840,7840,7840,7840,0
|
|
20240314,175400,83812730,7840,7840,7840,7840,0
|
|
20240314,175300,83812730,7840,7840,7840,7840,0
|
|
20240314,175200,83812730,7840,7840,7840,7840,0
|
|
20240314,175100,83812730,7840,7840,7840,7840,0
|
|
20240314,175000,83812730,7840,7840,7840,7840,0
|
|
20240314,174900,83812730,7840,7840,7840,7840,0
|
|
20240314,174800,83812730,7840,7840,7840,7840,0
|
|
20240314,174700,83812730,7840,7840,7840,7840,0
|
|
20240314,174600,83812730,7840,7840,7840,7840,0
|
|
20240314,174500,83812730,7840,7840,7840,7840,0
|
|
20240314,174400,83812730,7840,7840,7840,7840,0
|
|
20240314,174300,83812730,7840,7840,7840,7840,0
|
|
20240314,174200,83812730,7840,7840,7840,7840,0
|
|
20240314,174100,83812730,7840,7840,7840,7840,0
|
|
20240314,174000,83812730,7840,7840,7840,7840,0
|
|
20240314,173900,83812730,7840,7840,7840,7840,0
|
|
20240314,173800,83812730,7840,7840,7840,7840,0
|
|
20240314,173700,83812730,7840,7840,7840,7840,0
|
|
20240314,173600,83812730,7840,7840,7840,7840,0
|
|
20240314,173500,83812730,7840,7840,7840,7840,0
|
|
20240314,173400,83812730,7840,7840,7840,7840,0
|
|
20240314,173300,83812730,7840,7840,7840,7840,0
|
|
20240314,173200,83812730,7840,7840,7840,7840,0
|
|
20240314,173100,83812730,7840,7840,7840,7840,0
|
|
20240314,173000,83812730,7840,7840,7840,7840,0
|
|
20240314,172900,83812730,7840,7840,7840,7840,411
|
|
20240314,172800,83812730,7840,7840,7840,7840,0
|
|
20240314,172700,83812730,7840,7840,7840,7840,0
|
|
20240314,172600,83812730,7840,7840,7840,7840,0
|
|
20240314,172500,83812730,7840,7840,7840,7840,0
|
|
20240314,172400,83812730,7840,7840,7840,7840,0
|
|
20240314,172300,83812730,7840,7840,7840,7840,0
|
|
20240314,172200,83812730,7840,7840,7840,7840,0
|
|
20240314,172100,83812730,7840,7840,7840,7840,0
|
|
20240314,172000,83812730,7840,7840,7840,7840,0
|
|
20240314,171900,83812730,7840,7840,7840,7840,0
|
|
20240314,171800,83812730,7840,7840,7840,7840,0
|
|
20240314,171700,83812730,7840,7840,7840,7840,0
|
|
20240314,171600,83812730,7840,7840,7840,7840,0
|
|
20240314,171500,83812730,7840,7840,7840,7840,0
|
|
20240314,171400,83812730,7840,7840,7840,7840,0
|
|
20240314,171300,83812730,7840,7840,7840,7840,0
|
|
20240314,171200,83812730,7840,7840,7840,7840,0
|
|
20240314,171100,83812730,7840,7840,7840,7840,0
|
|
20240314,171000,83812730,7840,7840,7840,7840,0
|
|
20240314,170900,83812730,7840,7840,7840,7840,0
|
|
20240314,170800,83812730,7840,7840,7840,7840,0
|
|
20240314,170700,83812730,7840,7840,7840,7840,0
|
|
20240314,170600,83812730,7840,7840,7840,7840,0
|
|
20240314,170500,83812730,7840,7840,7840,7840,0
|
|
20240314,170400,83812730,7840,7840,7840,7840,0
|
|
20240314,170300,83812730,7840,7840,7840,7840,0
|
|
20240314,170200,83812730,7840,7840,7840,7840,0
|
|
20240314,170100,83812730,7840,7840,7840,7840,0
|
|
20240314,170000,83812730,7840,7840,7840,7840,0
|
|
20240314,165900,83812730,7840,7840,7840,7840,411
|
|
20240314,165800,83812730,7840,7840,7840,7840,0
|
|
20240314,165700,83812730,7840,7840,7840,7840,0
|
|
20240314,165600,83812730,7840,7840,7840,7840,0
|
|
20240314,165500,83812730,7840,7840,7840,7840,0
|
|
20240314,165400,83812730,7840,7840,7840,7840,0
|
|
20240314,165300,83812730,7840,7840,7840,7840,0
|
|
20240314,165200,83812730,7840,7840,7840,7840,0
|
|
20240314,165100,83812730,7840,7840,7840,7840,0
|
|
20240314,165000,83812730,7840,7840,7840,7840,0
|
|
20240314,164900,83812730,7840,7840,7840,7840,0
|
|
20240314,164800,83812730,7840,7840,7840,7840,0
|
|
20240314,164700,83812730,7840,7840,7840,7840,0
|
|
20240314,164600,83812730,7840,7840,7840,7840,0
|
|
20240314,164500,83812730,7840,7840,7840,7840,0
|
|
20240314,164400,83812730,7840,7840,7840,7840,0
|
|
20240314,164300,83812730,7840,7840,7840,7840,0
|
|
20240314,164200,83812730,7840,7840,7840,7840,0
|
|
20240314,164100,83812730,7840,7840,7840,7840,0
|
|
20240314,164000,83812730,7840,7840,7840,7840,0
|
|
20240314,163900,83812730,7840,7840,7840,7840,0
|
|
20240314,163800,83812730,7840,7840,7840,7840,0
|
|
20240314,163700,83812730,7840,7840,7840,7840,0
|
|
20240314,163600,83812730,7840,7840,7840,7840,0
|
|
20240314,163500,83812730,7840,7840,7840,7840,0
|
|
20240314,163400,83812730,7840,7840,7840,7840,0
|
|
20240314,163300,83812730,7840,7840,7840,7840,0
|
|
20240314,163200,83812730,7840,7840,7840,7840,0
|
|
20240314,163100,83812730,7840,7840,7840,7840,0
|
|
20240314,163000,83812730,7840,7840,7840,7840,0
|
|
20240314,162900,83812730,7840,7840,7840,7840,411
|
|
20240314,162800,83812730,7840,7840,7840,7840,0
|
|
20240314,162700,83812730,7840,7840,7840,7840,0
|
|
20240314,162600,83812730,7840,7840,7840,7840,0
|
|
20240314,162500,83812730,7840,7840,7840,7840,0
|
|
20240314,162400,83812730,7840,7840,7840,7840,0
|
|
20240314,162300,83812730,7840,7840,7840,7840,0
|
|
20240314,162200,83812730,7840,7840,7840,7840,0
|
|
20240314,162100,83812730,7840,7840,7840,7840,0
|
|
20240314,162000,83812730,7840,7840,7840,7840,0
|
|
20240314,161900,83812730,7840,7840,7840,7840,0
|
|
20240314,161800,83812730,7840,7840,7840,7840,0
|
|
20240314,161700,83812730,7840,7840,7840,7840,0
|
|
20240314,161600,83812730,7840,7840,7840,7840,0
|
|
20240314,161500,83812730,7840,7840,7840,7840,0
|
|
20240314,161400,83812730,7840,7840,7840,7840,0
|
|
20240314,161300,83812730,7840,7840,7840,7840,0
|
|
20240314,161200,83812730,7840,7840,7840,7840,0
|
|
20240314,161100,83812730,7840,7840,7840,7840,0
|
|
20240314,161000,83812730,7840,7840,7840,7840,0
|
|
20240314,160900,83812730,7840,7840,7840,7840,0
|
|
20240314,160800,83812730,7840,7840,7840,7840,0
|
|
20240314,160700,83812730,7840,7840,7840,7840,0
|
|
20240314,160600,83812730,7840,7840,7840,7840,0
|
|
20240314,160500,83812730,7840,7840,7840,7840,0
|
|
20240314,160400,83812730,7840,7840,7840,7840,0
|
|
20240314,160300,83812730,7840,7840,7840,7840,0
|
|
20240314,160200,83812730,7840,7840,7840,7840,0
|
|
20240314,160100,83812730,7840,7840,7840,7840,0
|
|
20240314,160000,83812730,7840,7840,7840,7840,0
|
|
20240314,155900,83812730,7840,7840,7840,7840,411
|
|
20240314,155800,83812730,7840,7840,7840,7840,0
|
|
20240314,155700,83812730,7840,7840,7840,7840,0
|
|
20240314,155600,83812730,7840,7840,7840,7840,0
|
|
20240314,155500,83812730,7840,7840,7840,7840,0
|
|
20240314,155400,83812730,7840,7840,7840,7840,0
|
|
20240314,155300,83812730,7840,7840,7840,7840,0
|
|
20240314,155200,83812730,7840,7840,7840,7840,0
|
|
20240314,155100,83812730,7840,7840,7840,7840,0
|
|
20240314,155000,83812730,7840,7840,7840,7840,0
|
|
20240314,154900,83812730,7840,7840,7840,7840,0
|
|
20240314,154800,83812730,7840,7840,7840,7840,0
|
|
20240314,154700,83812730,7840,7840,7840,7840,0
|
|
20240314,154600,83812730,7840,7840,7840,7840,0
|
|
20240314,154500,83812730,7840,7840,7840,7840,0
|
|
20240314,154400,83812730,7840,7840,7840,7840,0
|
|
20240314,154300,83812730,7840,7840,7840,7840,0
|
|
20240314,154200,83812730,7840,7840,7840,7840,0
|
|
20240314,154100,83812730,7840,7840,7840,7840,0
|
|
20240314,154000,83812730,7840,7840,7840,7840,0
|
|
20240314,153900,83812730,7840,7840,7840,7840,0
|
|
20240314,153800,83812730,7840,7840,7840,7840,0
|
|
20240314,153700,83812730,7840,7840,7840,7840,0
|
|
20240314,153600,83812730,7840,7840,7840,7840,0
|
|
20240314,153500,83812730,7840,7840,7840,7840,0
|
|
20240314,153400,83812730,7840,7840,7840,7840,0
|
|
20240314,153300,83812730,7840,7840,7840,7840,0
|
|
20240314,153200,83812730,7840,7840,7840,7840,0
|
|
20240314,153100,83812730,7840,7840,7840,7840,0
|
|
20240314,153000,83812730,7840,7840,7840,7840,411
|
|
20240314,152900,80590490,7840,7840,7840,7840,0
|
|
20240314,152800,80590490,7840,7840,7840,7840,0
|
|
20240314,152700,80590490,7840,7840,7840,7840,0
|
|
20240314,152600,80590490,7840,7840,7840,7840,0
|
|
20240314,152500,80590490,7840,7840,7840,7840,0
|
|
20240314,152400,80590490,7840,7840,7840,7840,0
|
|
20240314,152300,80590490,7840,7840,7840,7840,0
|
|
20240314,152200,80590490,7840,7840,7840,7840,0
|
|
20240314,152100,80590490,7840,7840,7840,7840,0
|
|
20240314,152000,80590490,7840,7840,7840,7840,0
|
|
20240314,151900,80590490,7840,7820,7840,7820,33
|
|
20240314,151800,80331830,7840,7840,7840,7840,0
|
|
20240314,151700,80331830,7840,7840,7840,7840,260
|
|
20240314,151600,78293430,7840,7820,7840,7820,52
|
|
20240314,151500,77885790,7840,7830,7840,7830,51
|
|
20240314,151400,77486370,7830,7830,7830,7830,32
|
|
20240314,151300,77235810,7830,7830,7830,7830,0
|
|
20240314,151200,77235810,7830,7830,7830,7830,0
|
|
20240314,151100,77235810,7830,7830,7830,7830,10
|
|
20240314,151000,77157510,7830,7830,7830,7830,0
|
|
20240314,150900,77157510,7830,7830,7830,7830,0
|
|
20240314,150800,77157510,7830,7830,7830,7830,0
|
|
20240314,150700,77157510,7830,7830,7830,7830,7
|
|
20240314,150600,77102700,7830,7830,7830,7830,0
|
|
20240314,150500,77102700,7830,7830,7830,7830,0
|
|
20240314,150400,77102700,7830,7830,7830,7830,0
|
|
20240314,150300,77102700,7830,7830,7830,7830,128
|
|
20240314,150200,76100460,7830,7830,7830,7830,0
|
|
20240314,150100,76100460,7830,7830,7830,7830,0
|
|
20240314,150000,76100460,7830,7830,7830,7830,0
|
|
20240314,145900,76100460,7830,7830,7830,7830,0
|
|
20240314,145800,76100460,7830,7830,7830,7830,0
|
|
20240314,145700,76100460,7830,7830,7830,7830,0
|
|
20240314,145600,76100460,7830,7830,7830,7830,2
|
|
20240314,145500,76084800,7830,7830,7830,7830,0
|
|
20240314,145400,76084800,7830,7830,7830,7830,0
|
|
20240314,145300,76084800,7830,7830,7830,7830,0
|
|
20240314,145200,76084800,7830,7830,7830,7830,51
|
|
20240314,145100,75685470,7820,7820,7820,7820,0
|
|
20240314,145000,75685470,7820,7820,7820,7820,0
|
|
20240314,144900,75685470,7820,7820,7820,7820,0
|
|
20240314,144800,75685470,7820,7820,7820,7820,0
|
|
20240314,144700,75685470,7820,7820,7820,7820,0
|
|
20240314,144600,75685470,7820,7820,7820,7820,0
|
|
20240314,144500,75685470,7820,7820,7820,7820,0
|
|
20240314,144400,75685470,7820,7820,7820,7820,17
|
|
20240314,144300,75552530,7820,7820,7820,7820,10
|
|
20240314,144200,75474330,7820,7820,7820,7820,50
|
|
20240314,144100,75083330,7830,7830,7830,7830,0
|
|
20240314,144000,75083330,7830,7830,7830,7830,0
|
|
20240314,143900,75083330,7830,7830,7830,7830,0
|
|
20240314,143800,75083330,7830,7830,7830,7830,0
|
|
20240314,143700,75083330,7830,7830,7830,7830,0
|
|
20240314,143600,75083330,7830,7830,7830,7830,0
|
|
20240314,143500,75083330,7830,7830,7830,7830,0
|
|
20240314,143400,75083330,7830,7830,7830,7830,0
|
|
20240314,143300,75083330,7830,7830,7830,7830,0
|
|
20240314,143200,75083330,7830,7820,7830,7820,15
|
|
20240314,143100,74966020,7820,7820,7820,7820,248
|
|
20240314,143000,73026660,7830,7830,7830,7830,345
|
|
20240314,142900,70325310,7830,7830,7830,7830,0
|
|
20240314,142800,70325310,7830,7830,7830,7830,0
|
|
20240314,142700,70325310,7830,7830,7830,7830,87
|
|
20240314,142600,69644100,7840,7840,7840,7840,0
|
|
20240314,142500,69644100,7840,7840,7840,7840,0
|
|
20240314,142400,69644100,7840,7840,7840,7840,0
|
|
20240314,142300,69644100,7840,7840,7840,7840,0
|
|
20240314,142200,69644100,7840,7840,7840,7840,0
|
|
20240314,142100,69644100,7840,7840,7840,7840,1
|
|
20240314,142000,69636260,7840,7840,7840,7840,0
|
|
20240314,141900,69636260,7840,7840,7840,7840,0
|
|
20240314,141800,69636260,7840,7840,7840,7840,0
|
|
20240314,141700,69636260,7840,7840,7840,7840,0
|
|
20240314,141600,69636260,7840,7840,7840,7840,0
|
|
20240314,141500,69636260,7840,7840,7840,7840,0
|
|
20240314,141400,69636260,7840,7840,7840,7840,0
|
|
20240314,141300,69636260,7840,7840,7840,7840,0
|
|
20240314,141200,69636260,7840,7820,7840,7820,691
|
|
20240314,141100,64228820,7840,7840,7840,7840,0
|
|
20240314,141000,64228820,7840,7840,7840,7840,0
|
|
20240314,140900,64228820,7840,7840,7840,7840,0
|
|
20240314,140800,64228820,7840,7840,7840,7840,0
|
|
20240314,140700,64228820,7840,7840,7840,7840,0
|
|
20240314,140600,64228820,7840,7840,7840,7840,0
|
|
20240314,140500,64228820,7840,7840,7840,7840,0
|
|
20240314,140400,64228820,7840,7840,7840,7840,68
|
|
20240314,140300,63695700,7840,7840,7840,7840,130
|
|
20240314,140200,62676500,7820,7820,7820,7820,85
|
|
20240314,140100,62011800,7820,7820,7820,7820,21
|
|
20240314,140000,61847580,7820,7820,7820,7820,3
|
|
20240314,135900,61824120,7820,7820,7820,7820,391
|
|
20240314,135800,58766500,7820,7820,7820,7820,0
|
|
20240314,135700,58766500,7820,7820,7820,7820,0
|
|
20240314,135600,58766500,7820,7820,7820,7820,0
|
|
20240314,135500,58766500,7820,7820,7820,7820,4
|
|
20240314,135400,58735220,7840,7840,7840,7840,0
|
|
20240314,135300,58735220,7840,7840,7840,7840,0
|
|
20240314,135200,58735220,7840,7840,7840,7840,0
|
|
20240314,135100,58735220,7840,7840,7840,7840,0
|
|
20240314,135000,58735220,7840,7840,7840,7840,1
|
|
20240314,134900,58727380,7840,7840,7840,7840,0
|
|
20240314,134800,58727380,7840,7840,7840,7840,1
|
|
20240314,134700,58719540,7820,7820,7820,7820,0
|
|
20240314,134600,58719540,7820,7820,7820,7820,2
|
|
20240314,134500,58703900,7840,7840,7840,7840,0
|
|
20240314,134400,58703900,7840,7840,7840,7840,0
|
|
20240314,134300,58703900,7840,7840,7840,7840,0
|
|
20240314,134200,58703900,7840,7840,7840,7840,1
|
|
20240314,134100,58696060,7820,7820,7820,7820,0
|
|
20240314,134000,58696060,7820,7820,7820,7820,0
|
|
20240314,133900,58696060,7820,7820,7820,7820,60
|
|
20240314,133800,58226860,7840,7840,7840,7840,0
|
|
20240314,133700,58226860,7840,7840,7840,7840,0
|
|
20240314,133600,58226860,7840,7840,7840,7840,0
|
|
20240314,133500,58226860,7840,7840,7840,7840,0
|
|
20240314,133400,58226860,7840,7840,7840,7840,0
|
|
20240314,133300,58226860,7840,7840,7840,7840,0
|
|
20240314,133200,58226860,7840,7840,7840,7840,0
|
|
20240314,133100,58226860,7840,7840,7840,7840,0
|
|
20240314,133000,58226860,7840,7840,7840,7840,0
|
|
20240314,132900,58226860,7840,7840,7840,7840,1
|
|
20240314,132800,58219020,7830,7830,7830,7830,1
|
|
20240314,132700,58211190,7840,7840,7840,7840,0
|
|
20240314,132600,58211190,7840,7840,7840,7840,0
|
|
20240314,132500,58211190,7840,7840,7840,7840,0
|
|
20240314,132400,58211190,7840,7840,7840,7840,0
|
|
20240314,132300,58211190,7840,7840,7840,7840,0
|
|
20240314,132200,58211190,7840,7840,7840,7840,1
|
|
20240314,132100,58203350,7840,7840,7840,7840,0
|
|
20240314,132000,58203350,7840,7840,7840,7840,0
|
|
20240314,131900,58203350,7840,7840,7840,7840,0
|
|
20240314,131800,58203350,7840,7840,7840,7840,0
|
|
20240314,131700,58203350,7840,7840,7840,7840,0
|
|
20240314,131600,58203350,7840,7840,7840,7840,0
|
|
20240314,131500,58203350,7840,7840,7840,7840,1
|
|
20240314,131400,58195510,7840,7840,7840,7840,0
|
|
20240314,131300,58195510,7840,7840,7840,7840,0
|
|
20240314,131200,58195510,7840,7840,7840,7840,0
|
|
20240314,131100,58195510,7840,7840,7840,7840,0
|
|
20240314,131000,58195510,7840,7840,7840,7840,0
|
|
20240314,130900,58195510,7840,7840,7840,7840,50
|
|
20240314,130800,57803510,7840,7840,7840,7840,0
|
|
20240314,130700,57803510,7840,7840,7840,7840,0
|
|
20240314,130600,57803510,7840,7840,7840,7840,1
|
|
20240314,130500,57795670,7850,7850,7850,7850,1
|
|
20240314,130400,57787820,7850,7850,7850,7850,305
|
|
20240314,130300,55393570,7850,7850,7850,7850,182
|
|
20240314,130200,53964870,7850,7850,7850,7850,0
|
|
20240314,130100,53964870,7850,7850,7850,7850,0
|
|
20240314,130000,53964870,7850,7850,7850,7850,0
|
|
20240314,125900,53964870,7850,7850,7850,7850,0
|
|
20240314,125800,53964870,7850,7850,7850,7850,0
|
|
20240314,125700,53964870,7850,7850,7850,7850,0
|
|
20240314,125600,53964870,7850,7850,7850,7850,0
|
|
20240314,125500,53964870,7850,7850,7850,7850,10
|
|
20240314,125400,53886370,7850,7850,7850,7850,0
|
|
20240314,125300,53886370,7850,7850,7850,7850,0
|
|
20240314,125200,53886370,7850,7850,7850,7850,1
|
|
20240314,125100,53878520,7830,7830,7830,7830,0
|
|
20240314,125000,53878520,7830,7830,7830,7830,0
|
|
20240314,124900,53878520,7830,7830,7830,7830,1
|
|
20240314,124800,53870690,7810,7810,7810,7810,0
|
|
20240314,124700,53870690,7810,7810,7810,7810,0
|
|
20240314,124600,53870690,7810,7810,7810,7810,1
|
|
20240314,124500,53862880,7850,7850,7850,7850,0
|
|
20240314,124400,53862880,7850,7850,7850,7850,0
|
|
20240314,124300,53862880,7850,7820,7850,7820,5
|
|
20240314,124200,53823750,7820,7820,7820,7820,5
|
|
20240314,124100,53784650,7850,7850,7850,7850,0
|
|
20240314,124000,53784650,7850,7850,7850,7850,0
|
|
20240314,123900,53784650,7850,7850,7850,7850,0
|
|
20240314,123800,53784650,7850,7850,7850,7850,1
|
|
20240314,123700,53776800,7850,7850,7850,7850,2
|
|
20240314,123600,53761100,7850,7850,7850,7850,0
|
|
20240314,123500,53761100,7850,7850,7850,7850,0
|
|
20240314,123400,53761100,7850,7850,7850,7850,0
|
|
20240314,123300,53761100,7850,7850,7850,7850,0
|
|
20240314,123200,53761100,7850,7850,7850,7850,0
|
|
20240314,123100,53761100,7850,7850,7850,7850,1
|
|
20240314,123000,53753250,7820,7820,7820,7820,7
|
|
20240314,122900,53698510,7820,7820,7820,7820,8
|
|
20240314,122800,53635950,7820,7820,7820,7820,15
|
|
20240314,122700,53518650,7850,7850,7850,7850,3
|
|
20240314,122600,53495100,7850,7820,7850,7810,301
|
|
20240314,122500,51143330,7850,7850,7850,7850,0
|
|
20240314,122400,51143330,7850,7850,7850,7850,0
|
|
20240314,122300,51143330,7850,7850,7850,7850,0
|
|
20240314,122200,51143330,7850,7840,7850,7820,152
|
|
20240314,122100,49952640,7830,7820,7830,7820,71
|
|
20240314,122000,49397410,7850,7850,7850,7850,0
|
|
20240314,121900,49397410,7850,7850,7850,7850,0
|
|
20240314,121800,49397410,7850,7850,7850,7850,0
|
|
20240314,121700,49397410,7850,7850,7850,7850,0
|
|
20240314,121600,49397410,7850,7850,7850,7850,0
|
|
20240314,121500,49397410,7850,7830,7850,7830,31
|
|
20240314,121400,49154660,7850,7850,7850,7850,0
|
|
20240314,121300,49154660,7850,7850,7850,7850,1
|
|
20240314,121200,49146810,7850,7850,7850,7850,0
|
|
20240314,121100,49146810,7850,7850,7850,7850,0
|
|
20240314,121000,49146810,7850,7850,7850,7850,1
|
|
20240314,120900,49138960,7850,7850,7850,7850,1
|
|
20240314,120800,49131110,7850,7850,7850,7850,0
|
|
20240314,120700,49131110,7850,7850,7850,7850,0
|
|
20240314,120600,49131110,7850,7850,7850,7850,0
|
|
20240314,120500,49131110,7850,7850,7850,7850,1
|
|
20240314,120400,49123260,7850,7850,7850,7850,0
|
|
20240314,120300,49123260,7850,7850,7850,7850,0
|
|
20240314,120200,49123260,7850,7850,7850,7850,0
|
|
20240314,120100,49123260,7850,7850,7850,7850,0
|
|
20240314,120000,49123260,7850,7850,7850,7850,0
|
|
20240314,115900,49123260,7850,7850,7850,7850,0
|
|
20240314,115800,49123260,7850,7850,7850,7850,0
|
|
20240314,115700,49123260,7850,7850,7850,7850,1
|
|
20240314,115600,49115410,7850,7850,7850,7850,0
|
|
20240314,115500,49115410,7850,7850,7850,7850,0
|
|
20240314,115400,49115410,7850,7850,7850,7850,0
|
|
20240314,115300,49115410,7850,7850,7850,7850,0
|
|
20240314,115200,49115410,7850,7850,7850,7850,0
|
|
20240314,115100,49115410,7850,7820,7850,7820,235
|
|
20240314,115000,47277680,7850,7850,7850,7850,50
|
|
20240314,114900,46885180,7850,7850,7850,7850,0
|
|
20240314,114800,46885180,7850,7850,7850,7850,0
|
|
20240314,114700,46885180,7850,7850,7850,7850,0
|
|
20240314,114600,46885180,7850,7840,7850,7820,1001
|
|
20240314,114500,39049440,7850,7850,7850,7850,0
|
|
20240314,114400,39049440,7850,7850,7850,7850,0
|
|
20240314,114300,39049440,7850,7850,7850,7850,0
|
|
20240314,114200,39049440,7850,7850,7850,7850,0
|
|
20240314,114100,39049440,7850,7850,7850,7850,0
|
|
20240314,114000,39049440,7850,7850,7850,7850,0
|
|
20240314,113900,39049440,7850,7850,7850,7850,0
|
|
20240314,113800,39049440,7850,7850,7850,7850,0
|
|
20240314,113700,39049440,7850,7850,7850,7850,0
|
|
20240314,113600,39049440,7850,7850,7850,7850,0
|
|
20240314,113500,39049440,7850,7850,7850,7850,0
|
|
20240314,113400,39049440,7850,7850,7850,7850,0
|
|
20240314,113300,39049440,7850,7840,7850,7840,91
|
|
20240314,113200,38335990,7850,7850,7850,7850,0
|
|
20240314,113100,38335990,7850,7850,7850,7850,5
|
|
20240314,113000,38296740,7850,7850,7850,7850,0
|
|
20240314,112900,38296740,7850,7850,7850,7850,0
|
|
20240314,112800,38296740,7850,7850,7850,7850,0
|
|
20240314,112700,38296740,7850,7850,7850,7850,0
|
|
20240314,112600,38296740,7850,7850,7850,7850,0
|
|
20240314,112500,38296740,7850,7850,7850,7850,0
|
|
20240314,112400,38296740,7850,7850,7850,7850,0
|
|
20240314,112300,38296740,7850,7850,7850,7850,0
|
|
20240314,112200,38296740,7850,7850,7850,7850,0
|
|
20240314,112100,38296740,7850,7850,7850,7850,0
|
|
20240314,112000,38296740,7850,7850,7850,7850,0
|
|
20240314,111900,38296740,7850,7850,7850,7850,0
|
|
20240314,111800,38296740,7850,7850,7850,7850,1
|
|
20240314,111700,38288890,7840,7840,7840,7840,80
|
|
20240314,111600,37661690,7850,7850,7850,7850,0
|
|
20240314,111500,37661690,7850,7850,7850,7850,0
|
|
20240314,111400,37661690,7850,7850,7850,7850,0
|
|
20240314,111300,37661690,7850,7850,7850,7850,0
|
|
20240314,111200,37661690,7850,7850,7850,7850,0
|
|
20240314,111100,37661690,7850,7850,7850,7850,0
|
|
20240314,111000,37661690,7850,7840,7850,7840,51
|
|
20240314,110900,37261840,7850,7850,7850,7850,0
|
|
20240314,110800,37261840,7850,7850,7850,7850,0
|
|
20240314,110700,37261840,7850,7850,7850,7850,0
|
|
20240314,110600,37261840,7850,7850,7850,7850,0
|
|
20240314,110500,37261840,7850,7850,7850,7850,0
|
|
20240314,110400,37261840,7850,7850,7850,7850,115
|
|
20240314,110300,36359090,7850,7850,7850,7850,0
|
|
20240314,110200,36359090,7850,7850,7850,7850,400
|
|
20240314,110100,33219090,7850,7850,7850,7850,0
|
|
20240314,110000,33219090,7850,7850,7850,7850,0
|
|
20240314,105900,33219090,7850,7850,7850,7850,0
|
|
20240314,105800,33219090,7850,7850,7850,7850,0
|
|
20240314,105700,33219090,7850,7850,7850,7850,0
|
|
20240314,105600,33219090,7850,7850,7850,7850,0
|
|
20240314,105500,33219090,7850,7850,7850,7850,0
|
|
20240314,105400,33219090,7850,7850,7850,7850,1
|
|
20240314,105300,33211240,7840,7840,7840,7840,340
|
|
20240314,105200,30545640,7850,7850,7850,7850,0
|
|
20240314,105100,30545640,7850,7850,7850,7850,0
|
|
20240314,105000,30545640,7850,7840,7850,7830,6
|
|
20240314,104900,30498630,7850,7850,7850,7850,0
|
|
20240314,104800,30498630,7850,7850,7850,7850,0
|
|
20240314,104700,30498630,7850,7850,7850,7850,0
|
|
20240314,104600,30498630,7850,7850,7850,7850,0
|
|
20240314,104500,30498630,7850,7850,7850,7850,9
|
|
20240314,104400,30427980,7850,7850,7850,7850,120
|
|
20240314,104300,29485980,7850,7850,7850,7850,0
|
|
20240314,104200,29485980,7850,7850,7850,7850,7
|
|
20240314,104100,29431030,7850,7850,7850,7850,0
|
|
20240314,104000,29431030,7850,7850,7850,7850,0
|
|
20240314,103900,29431030,7850,7850,7850,7850,0
|
|
20240314,103800,29431030,7850,7840,7850,7840,55
|
|
20240314,103700,28999820,7850,7850,7850,7850,0
|
|
20240314,103600,28999820,7850,7850,7850,7850,1
|
|
20240314,103500,28991970,7840,7840,7840,7840,2
|
|
20240314,103400,28976290,7830,7830,7830,7830,0
|
|
20240314,103300,28976290,7830,7830,7830,7830,12
|
|
20240314,103200,28882330,7850,7850,7850,7850,10
|
|
20240314,103100,28803830,7850,7850,7850,7850,0
|
|
20240314,103000,28803830,7850,7850,7850,7850,0
|
|
20240314,102900,28803830,7850,7850,7850,7850,0
|
|
20240314,102800,28803830,7850,7840,7850,7830,11
|
|
20240314,102700,28717630,7850,7850,7850,7850,0
|
|
20240314,102600,28717630,7850,7850,7850,7850,0
|
|
20240314,102500,28717630,7850,7850,7850,7850,0
|
|
20240314,102400,28717630,7850,7850,7850,7850,0
|
|
20240314,102300,28717630,7850,7840,7850,7840,24
|
|
20240314,102200,28529460,7850,7850,7850,7850,0
|
|
20240314,102100,28529460,7850,7850,7850,7850,0
|
|
20240314,102000,28529460,7850,7840,7850,7840,165
|
|
20240314,101900,27235850,7860,7860,7860,7860,0
|
|
20240314,101800,27235850,7860,7860,7860,7860,1
|
|
20240314,101700,27227990,7860,7860,7860,7860,0
|
|
20240314,101600,27227990,7860,7860,7860,7860,0
|
|
20240314,101500,27227990,7860,7860,7860,7860,0
|
|
20240314,101400,27227990,7860,7860,7860,7860,0
|
|
20240314,101300,27227990,7860,7860,7860,7860,0
|
|
20240314,101200,27227990,7860,7860,7860,7860,0
|
|
20240314,101100,27227990,7860,7860,7860,7860,0
|
|
20240314,101000,27227990,7860,7860,7860,7860,1
|
|
20240314,100900,27220130,7860,7860,7860,7860,0
|
|
20240314,100800,27220130,7860,7860,7860,7860,1
|
|
20240314,100700,27212270,7850,7850,7850,7850,67
|
|
20240314,100600,26686320,7860,7860,7860,7860,0
|
|
20240314,100500,26686320,7860,7860,7860,7860,1
|
|
20240314,100400,26678460,7860,7860,7860,7860,0
|
|
20240314,100300,26678460,7860,7860,7860,7860,0
|
|
20240314,100200,26678460,7860,7860,7860,7860,0
|
|
20240314,100100,26678460,7860,7860,7860,7860,0
|
|
20240314,100000,26678460,7860,7860,7860,7860,1
|
|
20240314,095900,26670600,7860,7860,7860,7860,93
|
|
20240314,095800,25939620,7860,7860,7860,7860,0
|
|
20240314,095700,25939620,7860,7850,7860,7850,252
|
|
20240314,095600,23959340,7850,7850,7850,7850,1
|
|
20240314,095500,23951490,7850,7850,7850,7850,1
|
|
20240314,095400,23943640,7850,7860,7860,7850,5
|
|
20240314,095300,23904380,7820,7820,7820,7820,150
|
|
20240314,095200,22731380,7860,7830,7860,7830,65
|
|
20240314,095100,22222400,7830,7840,7840,7830,339
|
|
20240314,095000,19568020,7850,7830,7850,7830,22
|
|
20240314,094900,19395400,7830,7850,7850,7830,83
|
|
20240314,094800,18743910,7850,7850,7850,7850,0
|
|
20240314,094700,18743910,7850,7850,7850,7850,0
|
|
20240314,094600,18743910,7850,7850,7850,7850,1
|
|
20240314,094500,18736060,7850,7850,7850,7850,0
|
|
20240314,094400,18736060,7850,7850,7850,7850,4
|
|
20240314,094300,18704660,7850,7850,7850,7850,4
|
|
20240314,094200,18673260,7860,7860,7860,7860,0
|
|
20240314,094100,18673260,7860,7860,7860,7860,0
|
|
20240314,094000,18673260,7860,7860,7860,7860,100
|
|
20240314,093900,17887260,7860,7860,7860,7860,0
|
|
20240314,093800,17887260,7860,7860,7860,7860,1
|
|
20240314,093700,17879400,7860,7860,7860,7860,0
|
|
20240314,093600,17879400,7860,7860,7860,7860,0
|
|
20240314,093500,17879400,7860,7860,7860,7860,0
|
|
20240314,093400,17879400,7860,7840,7860,7810,101
|
|
20240314,093300,17089870,7860,7860,7860,7860,0
|
|
20240314,093200,17089870,7860,7860,7860,7860,0
|
|
20240314,093100,17089870,7860,7860,7860,7860,0
|
|
20240314,093000,17089870,7860,7860,7860,7860,0
|
|
20240314,092900,17089870,7860,7830,7860,7830,101
|
|
20240314,092800,16299010,7870,7870,7870,7870,0
|
|
20240314,092700,16299010,7870,7870,7870,7870,23
|
|
20240314,092600,16118000,7870,7870,7870,7870,0
|
|
20240314,092500,16118000,7870,7870,7870,7870,0
|
|
20240314,092400,16118000,7870,7870,7870,7870,2
|
|
20240314,092300,16102260,7880,7880,7880,7880,10
|
|
20240314,092200,16023460,7880,7860,7880,7860,503
|
|
20240314,092100,12069860,7880,7880,7880,7880,0
|
|
20240314,092000,12069860,7880,7880,7880,7880,0
|
|
20240314,091900,12069860,7880,7880,7880,7880,0
|
|
20240314,091800,12069860,7880,7880,7880,7880,1
|
|
20240314,091700,12061980,7880,7880,7880,7880,0
|
|
20240314,091600,12061980,7880,7870,7880,7870,2
|
|
20240314,091500,12046230,7840,7840,7840,7840,13
|
|
20240314,091400,11944310,7890,7890,7890,7890,0
|
|
20240314,091300,11944310,7890,7850,7890,7850,39
|
|
20240314,091200,11638080,7900,7850,7900,7850,44
|
|
20240314,091100,11292510,7890,7890,7890,7890,0
|
|
20240314,091000,11292510,7890,7870,7890,7870,4
|
|
20240314,090900,11261010,7930,7880,7930,7880,101
|
|
20240314,090800,10465080,7880,7880,7880,7880,9
|
|
20240314,090700,10394160,7880,7850,7880,7850,51
|
|
20240314,090600,9993780,7850,7850,7850,7850,200
|
|
20240314,090500,8423780,7850,7840,7880,7840,403
|
|
20240314,090400,5260220,7880,7880,7880,7880,0
|
|
20240314,090300,5260220,7880,7880,7880,7880,51
|
|
20240314,090200,4858340,7880,7880,7880,7880,0
|
|
20240314,090100,4858340,7880,7860,7880,7860,69
|
|
20240314,090000,4314710,7810,7830,7850,7810,552
|