675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201200,395705240,7610,7610,7610,7610,1049
|
|
20240318,201100,395705240,7610,7610,7610,7610,0
|
|
20240318,201000,395705240,7610,7610,7610,7610,0
|
|
20240318,200900,395705240,7610,7610,7610,7610,0
|
|
20240318,200800,395705240,7610,7610,7610,7610,0
|
|
20240318,200700,395705240,7610,7610,7610,7610,0
|
|
20240318,200600,395705240,7610,7610,7610,7610,0
|
|
20240318,200500,395705240,7610,7610,7610,7610,0
|
|
20240318,200400,395705240,7610,7610,7610,7610,0
|
|
20240318,200300,395705240,7610,7610,7610,7610,0
|
|
20240318,200200,395705240,7610,7610,7610,7610,0
|
|
20240318,200100,395705240,7610,7610,7610,7610,0
|
|
20240318,200000,395705240,7610,7610,7610,7610,0
|
|
20240318,195900,395705240,7610,7610,7610,7610,0
|
|
20240318,195800,395705240,7610,7610,7610,7610,0
|
|
20240318,195700,395705240,7610,7610,7610,7610,0
|
|
20240318,195600,395705240,7610,7610,7610,7610,0
|
|
20240318,195500,395705240,7610,7610,7610,7610,0
|
|
20240318,195400,395705240,7610,7610,7610,7610,0
|
|
20240318,195300,395705240,7610,7610,7610,7610,0
|
|
20240318,195200,395705240,7610,7610,7610,7610,0
|
|
20240318,195100,395705240,7610,7610,7610,7610,0
|
|
20240318,195000,395705240,7610,7610,7610,7610,0
|
|
20240318,194900,395705240,7610,7610,7610,7610,0
|
|
20240318,194800,395705240,7610,7610,7610,7610,0
|
|
20240318,194700,395705240,7610,7610,7610,7610,0
|
|
20240318,194600,395705240,7610,7610,7610,7610,0
|
|
20240318,194500,395705240,7610,7610,7610,7610,0
|
|
20240318,194400,395705240,7610,7610,7610,7610,0
|
|
20240318,194300,395705240,7610,7610,7610,7610,0
|
|
20240318,194200,395705240,7610,7610,7610,7610,1049
|
|
20240318,194100,395705240,7610,7610,7610,7610,0
|
|
20240318,194000,395705240,7610,7610,7610,7610,0
|
|
20240318,193900,395705240,7610,7610,7610,7610,0
|
|
20240318,193800,395705240,7610,7610,7610,7610,0
|
|
20240318,193700,395705240,7610,7610,7610,7610,0
|
|
20240318,193600,395705240,7610,7610,7610,7610,0
|
|
20240318,193500,395705240,7610,7610,7610,7610,0
|
|
20240318,193400,395705240,7610,7610,7610,7610,0
|
|
20240318,193300,395705240,7610,7610,7610,7610,0
|
|
20240318,193200,395705240,7610,7610,7610,7610,0
|
|
20240318,193100,395705240,7610,7610,7610,7610,0
|
|
20240318,193000,395705240,7610,7610,7610,7610,0
|
|
20240318,192900,395705240,7610,7610,7610,7610,0
|
|
20240318,192800,395705240,7610,7610,7610,7610,0
|
|
20240318,192700,395705240,7610,7610,7610,7610,0
|
|
20240318,192600,395705240,7610,7610,7610,7610,0
|
|
20240318,192500,395705240,7610,7610,7610,7610,0
|
|
20240318,192400,395705240,7610,7610,7610,7610,0
|
|
20240318,192300,395705240,7610,7610,7610,7610,0
|
|
20240318,192200,395705240,7610,7610,7610,7610,0
|
|
20240318,192100,395705240,7610,7610,7610,7610,0
|
|
20240318,192000,395705240,7610,7610,7610,7610,0
|
|
20240318,191900,395705240,7610,7610,7610,7610,0
|
|
20240318,191800,395705240,7610,7610,7610,7610,0
|
|
20240318,191700,395705240,7610,7610,7610,7610,0
|
|
20240318,191600,395705240,7610,7610,7610,7610,0
|
|
20240318,191500,395705240,7610,7610,7610,7610,0
|
|
20240318,191400,395705240,7610,7610,7610,7610,0
|
|
20240318,191300,395705240,7610,7610,7610,7610,0
|
|
20240318,191200,395705240,7610,7610,7610,7610,1049
|
|
20240318,191100,395705240,7610,7610,7610,7610,0
|
|
20240318,191000,395705240,7610,7610,7610,7610,0
|
|
20240318,190900,395705240,7610,7610,7610,7610,0
|
|
20240318,190800,395705240,7610,7610,7610,7610,0
|
|
20240318,190700,395705240,7610,7610,7610,7610,0
|
|
20240318,190600,395705240,7610,7610,7610,7610,0
|
|
20240318,190500,395705240,7610,7610,7610,7610,0
|
|
20240318,190400,395705240,7610,7610,7610,7610,0
|
|
20240318,190300,395705240,7610,7610,7610,7610,0
|
|
20240318,190200,395705240,7610,7610,7610,7610,0
|
|
20240318,190100,395705240,7610,7610,7610,7610,0
|
|
20240318,190000,395705240,7610,7610,7610,7610,0
|
|
20240318,185900,395705240,7610,7610,7610,7610,0
|
|
20240318,185800,395705240,7610,7610,7610,7610,0
|
|
20240318,185700,395705240,7610,7610,7610,7610,0
|
|
20240318,185600,395705240,7610,7610,7610,7610,0
|
|
20240318,185500,395705240,7610,7610,7610,7610,0
|
|
20240318,185400,395705240,7610,7610,7610,7610,0
|
|
20240318,185300,395705240,7610,7610,7610,7610,0
|
|
20240318,185200,395705240,7610,7610,7610,7610,0
|
|
20240318,185100,395705240,7610,7610,7610,7610,0
|
|
20240318,185000,395705240,7610,7610,7610,7610,0
|
|
20240318,184900,395705240,7610,7610,7610,7610,0
|
|
20240318,184800,395705240,7610,7610,7610,7610,0
|
|
20240318,184700,395705240,7610,7610,7610,7610,0
|
|
20240318,184600,395705240,7610,7610,7610,7610,0
|
|
20240318,184500,395705240,7610,7610,7610,7610,0
|
|
20240318,184400,395705240,7610,7610,7610,7610,0
|
|
20240318,184300,395705240,7610,7610,7610,7610,0
|
|
20240318,184200,395705240,7610,7610,7610,7610,1049
|
|
20240318,184100,395705240,7610,7610,7610,7610,0
|
|
20240318,184000,395705240,7610,7610,7610,7610,0
|
|
20240318,183900,395705240,7610,7610,7610,7610,0
|
|
20240318,183800,395705240,7610,7610,7610,7610,0
|
|
20240318,183700,395705240,7610,7610,7610,7610,0
|
|
20240318,183600,395705240,7610,7610,7610,7610,0
|
|
20240318,183500,395705240,7610,7610,7610,7610,0
|
|
20240318,183400,395705240,7610,7610,7610,7610,0
|
|
20240318,183300,395705240,7610,7610,7610,7610,0
|
|
20240318,183200,395705240,7610,7610,7610,7610,0
|
|
20240318,183100,395705240,7610,7610,7610,7610,0
|
|
20240318,183000,395705240,7610,7610,7610,7610,0
|
|
20240318,182900,395705240,7610,7610,7610,7610,0
|
|
20240318,182800,395705240,7610,7610,7610,7610,0
|
|
20240318,182700,395705240,7610,7610,7610,7610,0
|
|
20240318,182600,395705240,7610,7610,7610,7610,0
|
|
20240318,182500,395705240,7610,7610,7610,7610,0
|
|
20240318,182400,395705240,7610,7610,7610,7610,0
|
|
20240318,182300,395705240,7610,7610,7610,7610,0
|
|
20240318,182200,395705240,7610,7610,7610,7610,0
|
|
20240318,182100,395705240,7610,7610,7610,7610,0
|
|
20240318,182000,395705240,7610,7610,7610,7610,0
|
|
20240318,181900,395705240,7610,7610,7610,7610,0
|
|
20240318,181800,395705240,7610,7610,7610,7610,0
|
|
20240318,181700,395705240,7610,7610,7610,7610,0
|
|
20240318,181600,395705240,7610,7610,7610,7610,0
|
|
20240318,181500,395705240,7610,7610,7610,7610,0
|
|
20240318,181400,395705240,7610,7610,7610,7610,0
|
|
20240318,181300,395705240,7610,7610,7610,7610,0
|
|
20240318,181200,395705240,7610,7610,7610,7610,1049
|
|
20240318,181100,395705240,7610,7610,7610,7610,0
|
|
20240318,181000,395705240,7610,7610,7610,7610,0
|
|
20240318,180900,395705240,7610,7610,7610,7610,0
|
|
20240318,180800,395705240,7610,7610,7610,7610,0
|
|
20240318,180700,395705240,7610,7610,7610,7610,0
|
|
20240318,180600,395705240,7610,7610,7610,7610,0
|
|
20240318,180500,395705240,7610,7610,7610,7610,0
|
|
20240318,180400,395705240,7610,7610,7610,7610,0
|
|
20240318,180300,395705240,7610,7610,7610,7610,0
|
|
20240318,180200,395705240,7610,7610,7610,7610,0
|
|
20240318,180100,395705240,7610,7610,7610,7610,0
|
|
20240318,180000,395705240,7610,7610,7610,7610,0
|
|
20240318,175900,395705240,7610,7610,7610,7610,0
|
|
20240318,175800,395705240,7610,7610,7610,7610,0
|
|
20240318,175700,395705240,7610,7610,7610,7610,0
|
|
20240318,175600,395705240,7610,7610,7610,7610,0
|
|
20240318,175500,395705240,7610,7610,7610,7610,0
|
|
20240318,175400,395705240,7610,7610,7610,7610,0
|
|
20240318,175300,395705240,7610,7610,7610,7610,0
|
|
20240318,175200,395705240,7610,7610,7610,7610,0
|
|
20240318,175100,395705240,7610,7610,7610,7610,0
|
|
20240318,175000,395705240,7610,7610,7610,7610,0
|
|
20240318,174900,395705240,7610,7610,7610,7610,0
|
|
20240318,174800,395705240,7610,7610,7610,7610,0
|
|
20240318,174700,395705240,7610,7610,7610,7610,0
|
|
20240318,174600,395705240,7610,7610,7610,7610,0
|
|
20240318,174500,395705240,7610,7610,7610,7610,0
|
|
20240318,174400,395705240,7610,7610,7610,7610,0
|
|
20240318,174300,395705240,7610,7610,7610,7610,0
|
|
20240318,174200,395705240,7610,7610,7610,7610,1049
|
|
20240318,174100,395705240,7610,7610,7610,7610,0
|
|
20240318,174000,395705240,7610,7610,7610,7610,0
|
|
20240318,173900,395705240,7610,7610,7610,7610,0
|
|
20240318,173800,395705240,7610,7610,7610,7610,0
|
|
20240318,173700,395705240,7610,7610,7610,7610,0
|
|
20240318,173600,395705240,7610,7610,7610,7610,0
|
|
20240318,173500,395705240,7610,7610,7610,7610,0
|
|
20240318,173400,395705240,7610,7610,7610,7610,0
|
|
20240318,173300,395705240,7610,7610,7610,7610,0
|
|
20240318,173200,395705240,7610,7610,7610,7610,0
|
|
20240318,173100,395705240,7610,7610,7610,7610,0
|
|
20240318,173000,395705240,7610,7610,7610,7610,0
|
|
20240318,172900,395705240,7610,7610,7610,7610,0
|
|
20240318,172800,395705240,7610,7610,7610,7610,0
|
|
20240318,172700,395705240,7610,7610,7610,7610,0
|
|
20240318,172600,395705240,7610,7610,7610,7610,0
|
|
20240318,172500,395705240,7610,7610,7610,7610,0
|
|
20240318,172400,395705240,7610,7610,7610,7610,0
|
|
20240318,172300,395705240,7610,7610,7610,7610,0
|
|
20240318,172200,395705240,7610,7610,7610,7610,0
|
|
20240318,172100,395705240,7610,7610,7610,7610,0
|
|
20240318,172000,395705240,7610,7610,7610,7610,0
|
|
20240318,171900,395705240,7610,7610,7610,7610,0
|
|
20240318,171800,395705240,7610,7610,7610,7610,0
|
|
20240318,171700,395705240,7610,7610,7610,7610,0
|
|
20240318,171600,395705240,7610,7610,7610,7610,0
|
|
20240318,171500,395705240,7610,7610,7610,7610,0
|
|
20240318,171400,395705240,7610,7610,7610,7610,0
|
|
20240318,171300,395705240,7610,7610,7610,7610,0
|
|
20240318,171200,395705240,7610,7610,7610,7610,1049
|
|
20240318,171100,395705240,7610,7610,7610,7610,0
|
|
20240318,171000,395705240,7610,7610,7610,7610,0
|
|
20240318,170900,395705240,7610,7610,7610,7610,0
|
|
20240318,170800,395705240,7610,7610,7610,7610,0
|
|
20240318,170700,395705240,7610,7610,7610,7610,0
|
|
20240318,170600,395705240,7610,7610,7610,7610,0
|
|
20240318,170500,395705240,7610,7610,7610,7610,0
|
|
20240318,170400,395705240,7610,7610,7610,7610,0
|
|
20240318,170300,395705240,7610,7610,7610,7610,0
|
|
20240318,170200,395705240,7610,7610,7610,7610,0
|
|
20240318,170100,395705240,7610,7610,7610,7610,0
|
|
20240318,170000,395705240,7610,7610,7610,7610,0
|
|
20240318,165900,395705240,7610,7610,7610,7610,0
|
|
20240318,165800,395705240,7610,7610,7610,7610,0
|
|
20240318,165700,395705240,7610,7610,7610,7610,0
|
|
20240318,165600,395705240,7610,7610,7610,7610,0
|
|
20240318,165500,395705240,7610,7610,7610,7610,0
|
|
20240318,165400,395705240,7610,7610,7610,7610,0
|
|
20240318,165300,395705240,7610,7610,7610,7610,0
|
|
20240318,165200,395705240,7610,7610,7610,7610,0
|
|
20240318,165100,395705240,7610,7610,7610,7610,0
|
|
20240318,165000,395705240,7610,7610,7610,7610,0
|
|
20240318,164900,395705240,7610,7610,7610,7610,0
|
|
20240318,164800,395705240,7610,7610,7610,7610,0
|
|
20240318,164700,395705240,7610,7610,7610,7610,0
|
|
20240318,164600,395705240,7610,7610,7610,7610,0
|
|
20240318,164500,395705240,7610,7610,7610,7610,0
|
|
20240318,164400,395705240,7610,7610,7610,7610,0
|
|
20240318,164300,395705240,7610,7610,7610,7610,0
|
|
20240318,164200,395705240,7610,7610,7610,7610,1049
|
|
20240318,164100,395705240,7610,7610,7610,7610,0
|
|
20240318,164000,395705240,7610,7610,7610,7610,0
|
|
20240318,163900,395705240,7610,7610,7610,7610,0
|
|
20240318,163800,395705240,7610,7610,7610,7610,0
|
|
20240318,163700,395705240,7610,7610,7610,7610,0
|
|
20240318,163600,395705240,7610,7610,7610,7610,0
|
|
20240318,163500,395705240,7610,7610,7610,7610,0
|
|
20240318,163400,395705240,7610,7610,7610,7610,0
|
|
20240318,163300,395705240,7610,7610,7610,7610,0
|
|
20240318,163200,395705240,7610,7610,7610,7610,0
|
|
20240318,163100,395705240,7610,7610,7610,7610,0
|
|
20240318,163000,395705240,7610,7610,7610,7610,0
|
|
20240318,162900,395705240,7610,7610,7610,7610,0
|
|
20240318,162800,395705240,7610,7610,7610,7610,0
|
|
20240318,162700,395705240,7610,7610,7610,7610,0
|
|
20240318,162600,395705240,7610,7610,7610,7610,0
|
|
20240318,162500,395705240,7610,7610,7610,7610,0
|
|
20240318,162400,395705240,7610,7610,7610,7610,0
|
|
20240318,162300,395705240,7610,7610,7610,7610,0
|
|
20240318,162200,395705240,7610,7610,7610,7610,0
|
|
20240318,162100,395705240,7610,7610,7610,7610,0
|
|
20240318,162000,395705240,7610,7610,7610,7610,0
|
|
20240318,161900,395705240,7610,7610,7610,7610,0
|
|
20240318,161800,395705240,7610,7610,7610,7610,0
|
|
20240318,161700,395705240,7610,7610,7610,7610,0
|
|
20240318,161600,395705240,7610,7610,7610,7610,0
|
|
20240318,161500,395705240,7610,7610,7610,7610,0
|
|
20240318,161400,395705240,7610,7610,7610,7610,0
|
|
20240318,161300,395705240,7610,7610,7610,7610,0
|
|
20240318,161200,395705240,7610,7610,7610,7610,1049
|
|
20240318,161100,395705240,7610,7610,7610,7610,0
|
|
20240318,161000,395705240,7610,7610,7610,7610,0
|
|
20240318,160900,395705240,7610,7610,7610,7610,0
|
|
20240318,160800,395705240,7610,7610,7610,7610,0
|
|
20240318,160700,395705240,7610,7610,7610,7610,0
|
|
20240318,160600,395705240,7610,7610,7610,7610,0
|
|
20240318,160500,395705240,7610,7610,7610,7610,0
|
|
20240318,160400,395705240,7610,7610,7610,7610,0
|
|
20240318,160300,395705240,7610,7610,7610,7610,0
|
|
20240318,160200,395705240,7610,7610,7610,7610,0
|
|
20240318,160100,395705240,7610,7610,7610,7610,0
|
|
20240318,160000,395705240,7610,7610,7610,7610,0
|
|
20240318,155900,395705240,7610,7610,7610,7610,0
|
|
20240318,155800,395705240,7610,7610,7610,7610,0
|
|
20240318,155700,395705240,7610,7610,7610,7610,0
|
|
20240318,155600,395705240,7610,7610,7610,7610,0
|
|
20240318,155500,395705240,7610,7610,7610,7610,0
|
|
20240318,155400,395705240,7610,7610,7610,7610,0
|
|
20240318,155300,395705240,7610,7610,7610,7610,0
|
|
20240318,155200,395705240,7610,7610,7610,7610,0
|
|
20240318,155100,395705240,7610,7610,7610,7610,0
|
|
20240318,155000,395705240,7610,7610,7610,7610,0
|
|
20240318,154900,395705240,7610,7610,7610,7610,0
|
|
20240318,154800,395705240,7610,7610,7610,7610,0
|
|
20240318,154700,395705240,7610,7610,7610,7610,0
|
|
20240318,154600,395705240,7610,7610,7610,7610,0
|
|
20240318,154500,395705240,7610,7610,7610,7610,0
|
|
20240318,154400,395705240,7610,7610,7610,7610,0
|
|
20240318,154300,395705240,7610,7610,7610,7610,0
|
|
20240318,154200,395705240,7610,7610,7610,7610,1049
|
|
20240318,154100,395705240,7610,7610,7610,7610,0
|
|
20240318,154000,395705240,7610,7610,7610,7610,0
|
|
20240318,153900,395705240,7610,7610,7610,7610,0
|
|
20240318,153800,395705240,7610,7610,7610,7610,0
|
|
20240318,153700,395705240,7610,7610,7610,7610,0
|
|
20240318,153600,395705240,7610,7610,7610,7610,0
|
|
20240318,153500,395705240,7610,7610,7610,7610,0
|
|
20240318,153400,395705240,7610,7610,7610,7610,0
|
|
20240318,153300,395705240,7610,7610,7610,7610,0
|
|
20240318,153200,395705240,7610,7610,7610,7610,0
|
|
20240318,153100,395705240,7610,7610,7610,7610,0
|
|
20240318,153000,395705240,7610,7610,7610,7610,1049
|
|
20240318,152900,387722350,7630,7630,7630,7630,0
|
|
20240318,152800,387722350,7630,7630,7630,7630,0
|
|
20240318,152700,387722350,7630,7630,7630,7630,0
|
|
20240318,152600,387722350,7630,7630,7630,7630,0
|
|
20240318,152500,387722350,7630,7630,7630,7630,0
|
|
20240318,152400,387722350,7630,7630,7630,7630,0
|
|
20240318,152300,387722350,7630,7630,7630,7630,0
|
|
20240318,152200,387722350,7630,7630,7630,7630,0
|
|
20240318,152100,387722350,7630,7630,7630,7630,0
|
|
20240318,152000,387722350,7630,7630,7630,7630,0
|
|
20240318,151900,387722350,7630,7630,7630,7630,1
|
|
20240318,151800,387714720,7640,7630,7640,7610,29
|
|
20240318,151700,387493980,7640,7630,7640,7630,7
|
|
20240318,151600,387440560,7640,7660,7660,7630,256
|
|
20240318,151500,385487210,7650,7650,7660,7630,246
|
|
20240318,151400,383609550,7660,7650,7660,7640,7
|
|
20240318,151300,383556010,7660,7640,7660,7640,72
|
|
20240318,151200,383005230,7650,7630,7650,7620,84
|
|
20240318,151100,382364780,7650,7640,7650,7640,8
|
|
20240318,151000,382303630,7650,7620,7650,7620,153
|
|
20240318,150900,381136300,7650,7650,7650,7650,1
|
|
20240318,150800,381128650,7660,7650,7660,7620,28
|
|
20240318,150700,380915040,7620,7630,7630,7620,200
|
|
20240318,150600,379390470,7660,7660,7660,7660,0
|
|
20240318,150500,379390470,7660,7660,7660,7660,0
|
|
20240318,150400,379390470,7660,7650,7660,7650,6
|
|
20240318,150300,379344560,7660,7620,7660,7620,5
|
|
20240318,150200,379306420,7620,7620,7620,7620,144
|
|
20240318,150100,378209140,7630,7630,7650,7630,90
|
|
20240318,150000,377521980,7640,7630,7640,7630,79
|
|
20240318,145900,376918500,7640,7630,7640,7630,15
|
|
20240318,145800,376803980,7630,7650,7650,7630,168
|
|
20240318,145700,375519860,7650,7630,7650,7630,44
|
|
20240318,145600,375183620,7650,7620,7650,7620,45
|
|
20240318,145500,374840300,7620,7640,7640,7620,102
|
|
20240318,145400,374061040,7610,7610,7640,7610,37
|
|
20240318,145300,373779440,7640,7630,7640,7630,101
|
|
20240318,145200,373008800,7640,7640,7640,7640,29
|
|
20240318,145100,372787240,7640,7640,7640,7640,0
|
|
20240318,145000,372787240,7640,7640,7640,7640,0
|
|
20240318,144900,372787240,7640,7640,7640,7640,0
|
|
20240318,144800,372787240,7640,7640,7640,7640,0
|
|
20240318,144700,372787240,7640,7630,7640,7630,18
|
|
20240318,144600,372649880,7630,7620,7630,7620,551
|
|
20240318,144500,368446250,7600,7600,7600,7600,78
|
|
20240318,144400,367853450,7580,7580,7580,7580,1347
|
|
20240318,144300,357643190,7590,7590,7590,7590,50
|
|
20240318,144200,357263690,7600,7600,7600,7600,0
|
|
20240318,144100,357263690,7600,7600,7600,7600,0
|
|
20240318,144000,357263690,7600,7600,7600,7600,1
|
|
20240318,143900,357256090,7600,7600,7600,7600,0
|
|
20240318,143800,357256090,7600,7600,7600,7600,5
|
|
20240318,143700,357218090,7600,7600,7600,7600,20
|
|
20240318,143600,357066090,7600,7600,7600,7600,0
|
|
20240318,143500,357066090,7600,7600,7600,7600,15
|
|
20240318,143400,356952090,7600,7580,7600,7580,67
|
|
20240318,143300,356444210,7600,7600,7600,7600,0
|
|
20240318,143200,356444210,7600,7600,7600,7600,0
|
|
20240318,143100,356444210,7600,7590,7600,7590,56
|
|
20240318,143000,356019160,7600,7590,7600,7580,1001
|
|
20240318,142900,348431040,7590,7590,7590,7590,0
|
|
20240318,142800,348431040,7590,7590,7590,7590,0
|
|
20240318,142700,348431040,7590,7590,7590,7580,2088
|
|
20240318,142600,332597350,7600,7600,7600,7600,72
|
|
20240318,142500,332050150,7630,7630,7630,7630,0
|
|
20240318,142400,332050150,7630,7630,7630,7630,0
|
|
20240318,142300,332050150,7630,7630,7630,7630,0
|
|
20240318,142200,332050150,7630,7630,7630,7630,0
|
|
20240318,142100,332050150,7630,7630,7630,7630,0
|
|
20240318,142000,332050150,7630,7630,7630,7630,1
|
|
20240318,141900,332042520,7640,7600,7640,7600,101
|
|
20240318,141800,331274880,7640,7640,7640,7640,0
|
|
20240318,141700,331274880,7640,7640,7640,7640,1
|
|
20240318,141600,331267240,7640,7640,7640,7640,0
|
|
20240318,141500,331267240,7640,7640,7640,7640,0
|
|
20240318,141400,331267240,7640,7640,7640,7640,0
|
|
20240318,141300,331267240,7640,7640,7640,7640,0
|
|
20240318,141200,331267240,7640,7640,7640,7640,0
|
|
20240318,141100,331267240,7640,7640,7640,7640,3
|
|
20240318,141000,331244320,7590,7630,7630,7590,181
|
|
20240318,140900,329868960,7630,7630,7630,7630,0
|
|
20240318,140800,329868960,7630,7630,7630,7630,0
|
|
20240318,140700,329868960,7630,7630,7630,7630,0
|
|
20240318,140600,329868960,7630,7630,7630,7630,0
|
|
20240318,140500,329868960,7630,7630,7630,7630,2
|
|
20240318,140400,329853700,7630,7630,7630,7630,4
|
|
20240318,140300,329823180,7640,7640,7640,7640,4
|
|
20240318,140200,329792620,7640,7640,7640,7640,2
|
|
20240318,140100,329777340,7640,7640,7640,7640,20
|
|
20240318,140000,329624540,7640,7640,7640,7640,30
|
|
20240318,135900,329395340,7640,7640,7640,7640,50
|
|
20240318,135800,329013340,7640,7640,7640,7640,1
|
|
20240318,135700,329005700,7660,7660,7660,7660,0
|
|
20240318,135600,329005700,7660,7660,7660,7660,0
|
|
20240318,135500,329005700,7660,7660,7660,7660,0
|
|
20240318,135400,329005700,7660,7660,7660,7660,0
|
|
20240318,135300,329005700,7660,7660,7660,7660,0
|
|
20240318,135200,329005700,7660,7660,7660,7660,0
|
|
20240318,135100,329005700,7660,7660,7660,7660,0
|
|
20240318,135000,329005700,7660,7660,7660,7660,0
|
|
20240318,134900,329005700,7660,7660,7660,7660,0
|
|
20240318,134800,329005700,7660,7610,7660,7600,121
|
|
20240318,134700,328085990,7660,7600,7660,7600,11782
|
|
20240318,134600,238502540,7580,7580,7580,7580,0
|
|
20240318,134500,238502540,7580,7580,7580,7580,137
|
|
20240318,134400,237464080,7600,7600,7600,7600,0
|
|
20240318,134300,237464080,7600,7600,7600,7600,0
|
|
20240318,134200,237464080,7600,7600,7600,7600,0
|
|
20240318,134100,237464080,7600,7600,7600,7600,0
|
|
20240318,134000,237464080,7600,7600,7600,7600,0
|
|
20240318,133900,237464080,7600,7600,7600,7600,0
|
|
20240318,133800,237464080,7600,7600,7600,7600,0
|
|
20240318,133700,237464080,7600,7600,7600,7600,0
|
|
20240318,133600,237464080,7600,7600,7600,7600,0
|
|
20240318,133500,237464080,7600,7600,7600,7600,0
|
|
20240318,133400,237464080,7600,7600,7600,7600,3
|
|
20240318,133300,237441280,7600,7600,7600,7600,0
|
|
20240318,133200,237441280,7600,7600,7600,7600,0
|
|
20240318,133100,237441280,7600,7600,7600,7600,9
|
|
20240318,133000,237372880,7600,7600,7600,7570,34
|
|
20240318,132900,237115380,7570,7570,7570,7570,0
|
|
20240318,132800,237115380,7570,7570,7570,7570,1
|
|
20240318,132700,237107810,7600,7600,7600,7600,0
|
|
20240318,132600,237107810,7600,7600,7600,7600,0
|
|
20240318,132500,237107810,7600,7600,7600,7600,1
|
|
20240318,132400,237100210,7550,7600,7600,7550,1000
|
|
20240318,132300,229532830,7600,7600,7600,7600,554
|
|
20240318,132200,225322430,7590,7590,7590,7590,2
|
|
20240318,132100,225307250,7590,7590,7590,7590,485
|
|
20240318,132000,221626100,7590,7590,7590,7590,46
|
|
20240318,131900,221276960,7600,7600,7600,7600,25
|
|
20240318,131800,221086960,7600,7600,7600,7600,164
|
|
20240318,131700,219840560,7600,7600,7600,7590,163
|
|
20240318,131600,218602420,7600,7600,7600,7600,30
|
|
20240318,131500,218374420,7600,7600,7600,7600,1
|
|
20240318,131400,218366820,7550,7560,7600,7550,1002
|
|
20240318,131300,210794380,7600,7600,7600,7590,102
|
|
20240318,131200,210020180,7600,7600,7600,7600,59
|
|
20240318,131100,209571780,7600,7600,7600,7600,51
|
|
20240318,131000,209184180,7560,7600,7600,7560,2
|
|
20240318,130900,209169020,7600,7600,7600,7600,50
|
|
20240318,130800,208789020,7600,7600,7600,7600,0
|
|
20240318,130700,208789020,7600,7600,7600,7600,0
|
|
20240318,130600,208789020,7600,7600,7600,7600,21
|
|
20240318,130500,208629420,7600,7580,7600,7580,10
|
|
20240318,130400,208553500,7550,7550,7550,7550,20
|
|
20240318,130300,208402500,7570,7570,7570,7570,687
|
|
20240318,130200,203201910,7560,7570,7570,7560,263
|
|
20240318,130100,201212610,7570,7570,7570,7570,51
|
|
20240318,130000,200826540,7590,7590,7590,7590,2
|
|
20240318,125900,200811360,7590,7570,7590,7560,130
|
|
20240318,125800,199828250,7590,7590,7590,7590,26
|
|
20240318,125700,199630910,7560,7560,7560,7560,0
|
|
20240318,125600,199630910,7560,7560,7560,7560,0
|
|
20240318,125500,199630910,7560,7570,7570,7560,53
|
|
20240318,125400,199230210,7570,7570,7570,7570,0
|
|
20240318,125300,199230210,7570,7590,7590,7570,439
|
|
20240318,125200,195904440,7610,7610,7610,7610,4
|
|
20240318,125100,195874000,7590,7580,7590,7570,843
|
|
20240318,125000,189480890,7580,7580,7580,7580,0
|
|
20240318,124900,189480890,7580,7590,7590,7580,2057
|
|
20240318,124800,173879060,7600,7610,7610,7600,148
|
|
20240318,124700,172754160,7630,7630,7630,7630,0
|
|
20240318,124600,172754160,7630,7630,7630,7630,2
|
|
20240318,124500,172738900,7610,7610,7610,7610,0
|
|
20240318,124400,172738900,7610,7610,7610,7610,0
|
|
20240318,124300,172738900,7610,7620,7620,7610,184
|
|
20240318,124200,171338560,7620,7620,7620,7620,20
|
|
20240318,124100,171186160,7630,7610,7630,7600,34
|
|
20240318,124000,170927650,7600,7600,7600,7600,0
|
|
20240318,123900,170927650,7600,7650,7650,7600,2000
|
|
20240318,123800,155720500,7660,7660,7660,7660,5
|
|
20240318,123700,155682200,7660,7660,7660,7660,1
|
|
20240318,123600,155674540,7660,7660,7660,7660,0
|
|
20240318,123500,155674540,7660,7660,7660,7660,0
|
|
20240318,123400,155674540,7660,7660,7660,7660,0
|
|
20240318,123300,155674540,7660,7660,7660,7660,0
|
|
20240318,123200,155674540,7660,7660,7660,7660,0
|
|
20240318,123100,155674540,7660,7660,7660,7660,0
|
|
20240318,123000,155674540,7660,7660,7660,7660,0
|
|
20240318,122900,155674540,7660,7660,7660,7660,1
|
|
20240318,122800,155666880,7640,7640,7640,7640,0
|
|
20240318,122700,155666880,7640,7640,7640,7640,0
|
|
20240318,122600,155666880,7640,7640,7640,7640,100
|
|
20240318,122500,154902880,7660,7660,7660,7660,0
|
|
20240318,122400,154902880,7660,7660,7660,7660,0
|
|
20240318,122300,154902880,7660,7660,7660,7660,0
|
|
20240318,122200,154902880,7660,7660,7660,7660,0
|
|
20240318,122100,154902880,7660,7660,7660,7660,0
|
|
20240318,122000,154902880,7660,7630,7660,7630,142
|
|
20240318,121900,153817990,7660,7660,7660,7660,0
|
|
20240318,121800,153817990,7660,7660,7660,7660,0
|
|
20240318,121700,153817990,7660,7660,7660,7660,0
|
|
20240318,121600,153817990,7660,7660,7660,7660,0
|
|
20240318,121500,153817990,7660,7660,7660,7660,0
|
|
20240318,121400,153817990,7660,7650,7660,7650,2
|
|
20240318,121300,153802680,7630,7630,7630,7630,0
|
|
20240318,121200,153802680,7630,7630,7630,7630,0
|
|
20240318,121100,153802680,7630,7630,7630,7630,0
|
|
20240318,121000,153802680,7630,7630,7630,7630,234
|
|
20240318,120900,152017260,7640,7640,7640,7640,0
|
|
20240318,120800,152017260,7640,7650,7650,7640,173
|
|
20240318,120700,150695310,7660,7660,7660,7660,0
|
|
20240318,120600,150695310,7660,7660,7660,7660,0
|
|
20240318,120500,150695310,7660,7660,7660,7660,0
|
|
20240318,120400,150695310,7660,7660,7660,7660,0
|
|
20240318,120300,150695310,7660,7660,7660,7660,0
|
|
20240318,120200,150695310,7660,7660,7660,7660,0
|
|
20240318,120100,150695310,7660,7660,7660,7660,0
|
|
20240318,120000,150695310,7660,7660,7660,7660,0
|
|
20240318,115900,150695310,7660,7660,7660,7660,0
|
|
20240318,115800,150695310,7660,7660,7660,7660,0
|
|
20240318,115700,150695310,7660,7660,7660,7660,0
|
|
20240318,115600,150695310,7660,7660,7660,7660,3806
|
|
20240318,115500,121541350,7660,7660,7660,7660,1
|
|
20240318,115400,121533690,7690,7690,7690,7690,0
|
|
20240318,115300,121533690,7690,7690,7690,7690,1
|
|
20240318,115200,121526000,7690,7690,7690,7690,0
|
|
20240318,115100,121526000,7690,7690,7690,7690,0
|
|
20240318,115000,121526000,7690,7640,7690,7640,3
|
|
20240318,114900,121502980,7690,7690,7690,7690,0
|
|
20240318,114800,121502980,7690,7690,7690,7690,0
|
|
20240318,114700,121502980,7690,7690,7690,7690,26
|
|
20240318,114600,121303040,7690,7690,7690,7690,0
|
|
20240318,114500,121303040,7690,7690,7690,7690,0
|
|
20240318,114400,121303040,7690,7690,7690,7690,0
|
|
20240318,114300,121303040,7690,7690,7690,7690,4
|
|
20240318,114200,121272280,7680,7680,7680,7680,346
|
|
20240318,114100,118615000,7690,7690,7690,7690,864
|
|
20240318,114000,111970840,7690,7690,7690,7690,0
|
|
20240318,113900,111970840,7690,7640,7690,7640,8
|
|
20240318,113800,111909670,7680,7680,7680,7680,0
|
|
20240318,113700,111909670,7680,7680,7680,7680,272
|
|
20240318,113600,109820710,7680,7680,7680,7680,15
|
|
20240318,113500,109705510,7680,7680,7680,7680,0
|
|
20240318,113400,109705510,7680,7680,7680,7680,0
|
|
20240318,113300,109705510,7680,7680,7680,7680,0
|
|
20240318,113200,109705510,7680,7680,7680,7680,0
|
|
20240318,113100,109705510,7680,7680,7680,7680,0
|
|
20240318,113000,109705510,7680,7680,7680,7680,0
|
|
20240318,112900,109705510,7680,7680,7680,7680,0
|
|
20240318,112800,109705510,7680,7680,7680,7680,1
|
|
20240318,112700,109697830,7630,7630,7630,7630,0
|
|
20240318,112600,109697830,7630,7680,7680,7630,52
|
|
20240318,112500,109300680,7670,7670,7670,7670,398
|
|
20240318,112400,106248020,7680,7680,7680,7680,0
|
|
20240318,112300,106248020,7680,7680,7680,7680,50
|
|
20240318,112200,105864020,7680,7680,7680,7680,8
|
|
20240318,112100,105802580,7680,7680,7680,7680,0
|
|
20240318,112000,105802580,7680,7680,7680,7680,0
|
|
20240318,111900,105802580,7680,7680,7680,7680,8
|
|
20240318,111800,105741140,7690,7690,7690,7690,0
|
|
20240318,111700,105741140,7690,7680,7690,7680,2
|
|
20240318,111600,105725770,7670,7670,7670,7670,5
|
|
20240318,111500,105687420,7670,7670,7670,7670,0
|
|
20240318,111400,105687420,7670,7670,7670,7670,1
|
|
20240318,111300,105679750,7660,7680,7680,7660,2
|
|
20240318,111200,105664410,7690,7690,7690,7690,99
|
|
20240318,111100,104903100,7690,7680,7690,7680,2
|
|
20240318,111000,104887730,7680,7680,7680,7680,2
|
|
20240318,110900,104872370,7690,7690,7690,7690,0
|
|
20240318,110800,104872370,7690,7690,7690,7690,0
|
|
20240318,110700,104872370,7690,7690,7690,7690,0
|
|
20240318,110600,104872370,7690,7680,7690,7680,101
|
|
20240318,110500,104096680,7690,7690,7690,7690,0
|
|
20240318,110400,104096680,7690,7690,7690,7690,0
|
|
20240318,110300,104096680,7690,7690,7690,7690,0
|
|
20240318,110200,104096680,7690,7680,7690,7680,2
|
|
20240318,110100,104081310,7630,7630,7630,7630,1
|
|
20240318,110000,104073680,7690,7690,7690,7690,0
|
|
20240318,105900,104073680,7690,7690,7690,7690,0
|
|
20240318,105800,104073680,7690,7690,7690,7690,2
|
|
20240318,105700,104058300,7630,7630,7630,7630,0
|
|
20240318,105600,104058300,7630,7630,7630,7630,0
|
|
20240318,105500,104058300,7630,7630,7630,7630,1
|
|
20240318,105400,104050670,7690,7690,7690,7690,0
|
|
20240318,105300,104050670,7690,7690,7690,7690,0
|
|
20240318,105200,104050670,7690,7680,7690,7680,3
|
|
20240318,105100,104027620,7670,7670,7670,7670,0
|
|
20240318,105000,104027620,7670,7670,7670,7670,20
|
|
20240318,104900,103874220,7670,7670,7670,7670,50
|
|
20240318,104800,103490720,7690,7670,7690,7660,34
|
|
20240318,104700,103230040,7670,7670,7670,7670,9
|
|
20240318,104600,103161010,7690,7640,7690,7630,837
|
|
20240318,104500,96768640,7640,7670,7670,7640,45
|
|
20240318,104400,96424540,7690,7690,7690,7690,0
|
|
20240318,104300,96424540,7690,7690,7690,7690,0
|
|
20240318,104200,96424540,7690,7680,7690,7680,111
|
|
20240318,104100,95570960,7690,7670,7690,7660,30
|
|
20240318,104000,95341070,7680,7680,7680,7680,1
|
|
20240318,103900,95333390,7690,7690,7690,7690,0
|
|
20240318,103800,95333390,7690,7690,7690,7690,0
|
|
20240318,103700,95333390,7690,7690,7690,7690,0
|
|
20240318,103600,95333390,7690,7690,7690,7690,0
|
|
20240318,103500,95333390,7690,7690,7690,7690,1
|
|
20240318,103400,95325700,7690,7680,7690,7680,10
|
|
20240318,103300,95248890,7680,7680,7680,7680,0
|
|
20240318,103200,95248890,7680,7680,7680,7680,3
|
|
20240318,103100,95225850,7680,7680,7680,7680,1
|
|
20240318,103000,95218170,7680,7680,7680,7680,0
|
|
20240318,102900,95218170,7680,7680,7680,7680,3
|
|
20240318,102800,95195130,7680,7690,7690,7680,103
|
|
20240318,102700,94403090,7690,7690,7690,7690,0
|
|
20240318,102600,94403090,7690,7690,7690,7690,1
|
|
20240318,102500,94395400,7670,7690,7690,7670,3
|
|
20240318,102400,94372370,7690,7690,7690,7690,8
|
|
20240318,102300,94310850,7690,7680,7690,7670,3
|
|
20240318,102200,94287810,7690,7690,7690,7690,10
|
|
20240318,102100,94210910,7690,7690,7690,7690,0
|
|
20240318,102000,94210910,7690,7690,7690,7690,2
|
|
20240318,101900,94195530,7690,7690,7690,7690,0
|
|
20240318,101800,94195530,7690,7690,7690,7690,5
|
|
20240318,101700,94157080,7690,7690,7690,7690,0
|
|
20240318,101600,94157080,7690,7680,7690,7680,4
|
|
20240318,101500,94126350,7690,7690,7690,7690,0
|
|
20240318,101400,94126350,7690,7690,7690,7690,0
|
|
20240318,101300,94126350,7690,7690,7690,7690,0
|
|
20240318,101200,94126350,7690,7690,7690,7690,0
|
|
20240318,101100,94126350,7690,7680,7690,7670,104
|
|
20240318,101000,93326650,7700,7700,7700,7700,0
|
|
20240318,100900,93326650,7700,7700,7700,7700,0
|
|
20240318,100800,93326650,7700,7700,7700,7700,0
|
|
20240318,100700,93326650,7700,7670,7700,7670,7
|
|
20240318,100600,93272910,7700,7690,7700,7690,18
|
|
20240318,100500,93134320,7700,7650,7700,7640,28
|
|
20240318,100400,92920220,7700,7700,7700,7700,0
|
|
20240318,100300,92920220,7700,7690,7700,7690,4
|
|
20240318,100200,92889430,7700,7700,7700,7700,0
|
|
20240318,100100,92889430,7700,7700,7700,7700,0
|
|
20240318,100000,92889430,7700,7700,7700,7700,0
|
|
20240318,095900,92889430,7700,7700,7700,7630,45
|
|
20240318,095800,92544330,7700,7700,7700,7700,0
|
|
20240318,095700,92544330,7700,7680,7700,7680,253
|
|
20240318,095600,90601270,7680,7630,7680,7630,227
|
|
20240318,095500,88858160,7600,7640,7670,7600,911
|
|
20240318,095400,81904930,7640,7640,7640,7600,846
|
|
20240318,095300,75474490,7640,7640,7640,7640,0
|
|
20240318,095200,75474490,7640,7640,7640,7640,4
|
|
20240318,095100,75443930,7600,7620,7620,7600,791
|
|
20240318,095000,69421330,7650,7620,7650,7620,6
|
|
20240318,094900,69375460,7650,7650,7650,7650,0
|
|
20240318,094800,69375460,7650,7650,7650,7650,5
|
|
20240318,094700,69337210,7610,7660,7660,7610,1001
|
|
20240318,094600,61715660,7670,7660,7670,7660,20
|
|
20240318,094500,61562380,7660,7640,7660,7610,631
|
|
20240318,094400,56750770,7670,7650,7670,7650,101
|
|
20240318,094300,55976140,7670,7660,7670,7660,20
|
|
20240318,094200,55822750,7670,7670,7670,7670,500
|
|
20240318,094100,51987750,7670,7670,7670,7670,0
|
|
20240318,094000,51987750,7670,7670,7670,7670,20
|
|
20240318,093900,51834350,7680,7680,7680,7630,694
|
|
20240318,093800,46532090,7710,7710,7710,7710,20
|
|
20240318,093700,46377890,7710,7710,7710,7710,0
|
|
20240318,093600,46377890,7710,7710,7710,7710,0
|
|
20240318,093500,46377890,7710,7710,7710,7710,0
|
|
20240318,093400,46377890,7710,7710,7710,7710,2
|
|
20240318,093300,46362470,7700,7700,7700,7700,0
|
|
20240318,093200,46362470,7700,7700,7700,7700,0
|
|
20240318,093100,46362470,7700,7700,7700,7700,0
|
|
20240318,093000,46362470,7700,7700,7700,7700,315
|
|
20240318,092900,43936970,7700,7690,7700,7690,109
|
|
20240318,092800,43097680,7650,7660,7660,7650,1361
|
|
20240318,092700,32685030,7700,7700,7700,7700,101
|
|
20240318,092600,31907330,7700,7700,7700,7700,94
|
|
20240318,092500,31183530,7700,7700,7700,7700,0
|
|
20240318,092400,31183530,7700,7700,7700,7700,0
|
|
20240318,092300,31183530,7700,7640,7700,7640,4
|
|
20240318,092200,31152810,7700,7700,7700,7700,0
|
|
20240318,092100,31152810,7700,7700,7700,7700,0
|
|
20240318,092000,31152810,7700,7640,7700,7640,5
|
|
20240318,091900,31114450,7630,7710,7710,7630,19
|
|
20240318,091800,30969160,7710,7710,7710,7710,0
|
|
20240318,091700,30969160,7710,7660,7710,7660,1002
|
|
20240318,091600,23293740,7660,7660,7660,7660,81
|
|
20240318,091500,22673280,7660,7720,7720,7660,6
|
|
20240318,091400,22627020,7720,7650,7720,7620,169
|
|
20240318,091300,21334920,7660,7660,7660,7660,101
|
|
20240318,091200,20561260,7730,7680,7730,7660,237
|
|
20240318,091100,18742130,7680,7680,7680,7680,2
|
|
20240318,091000,18726770,7680,7680,7680,7680,0
|
|
20240318,090900,18726770,7680,7730,7730,7680,403
|
|
20240318,090800,15611630,7740,7740,7740,7740,60
|
|
20240318,090700,15147230,7740,7740,7740,7740,1
|
|
20240318,090600,15139490,7740,7730,7740,7730,807
|
|
20240318,090500,8901330,7730,7680,7730,7670,129
|
|
20240318,090400,7908630,7680,7680,7680,7680,1
|
|
20240318,090300,7900950,7690,7690,7690,7690,547
|
|
20240318,090200,3694520,7690,7700,7700,7690,6
|
|
20240318,090100,3648330,7730,7730,7730,7730,0
|
|
20240318,090000,3648330,7730,7730,7730,7700,471
|