647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194400,220530650,9690,9690,9690,9690,700
|
|
20240307,194300,220530650,9690,9690,9690,9690,0
|
|
20240307,194200,220530650,9690,9690,9690,9690,0
|
|
20240307,194100,220530650,9690,9690,9690,9690,0
|
|
20240307,194000,220530650,9690,9690,9690,9690,0
|
|
20240307,193900,220530650,9690,9690,9690,9690,0
|
|
20240307,193800,220530650,9690,9690,9690,9690,0
|
|
20240307,193700,220530650,9690,9690,9690,9690,0
|
|
20240307,193600,220530650,9690,9690,9690,9690,0
|
|
20240307,193500,220530650,9690,9690,9690,9690,0
|
|
20240307,193400,220530650,9690,9690,9690,9690,0
|
|
20240307,193300,220530650,9690,9690,9690,9690,0
|
|
20240307,193200,220530650,9690,9690,9690,9690,0
|
|
20240307,193100,220530650,9690,9690,9690,9690,0
|
|
20240307,193000,220530650,9690,9690,9690,9690,0
|
|
20240307,192900,220530650,9690,9690,9690,9690,0
|
|
20240307,192800,220530650,9690,9690,9690,9690,0
|
|
20240307,192700,220530650,9690,9690,9690,9690,0
|
|
20240307,192600,220530650,9690,9690,9690,9690,0
|
|
20240307,192500,220530650,9690,9690,9690,9690,0
|
|
20240307,192400,220530650,9690,9690,9690,9690,0
|
|
20240307,192300,220530650,9690,9690,9690,9690,0
|
|
20240307,192200,220530650,9690,9690,9690,9690,0
|
|
20240307,192100,220530650,9690,9690,9690,9690,0
|
|
20240307,192000,220530650,9690,9690,9690,9690,0
|
|
20240307,191900,220530650,9690,9690,9690,9690,0
|
|
20240307,191800,220530650,9690,9690,9690,9690,0
|
|
20240307,191700,220530650,9690,9690,9690,9690,0
|
|
20240307,191600,220530650,9690,9690,9690,9690,0
|
|
20240307,191500,220530650,9690,9690,9690,9690,0
|
|
20240307,191400,220530650,9690,9690,9690,9690,700
|
|
20240307,191300,220530650,9690,9690,9690,9690,0
|
|
20240307,191200,220530650,9690,9690,9690,9690,0
|
|
20240307,191100,220530650,9690,9690,9690,9690,0
|
|
20240307,191000,220530650,9690,9690,9690,9690,0
|
|
20240307,190900,220530650,9690,9690,9690,9690,0
|
|
20240307,190800,220530650,9690,9690,9690,9690,0
|
|
20240307,190700,220530650,9690,9690,9690,9690,0
|
|
20240307,190600,220530650,9690,9690,9690,9690,0
|
|
20240307,190500,220530650,9690,9690,9690,9690,0
|
|
20240307,190400,220530650,9690,9690,9690,9690,0
|
|
20240307,190300,220530650,9690,9690,9690,9690,0
|
|
20240307,190200,220530650,9690,9690,9690,9690,0
|
|
20240307,190100,220530650,9690,9690,9690,9690,0
|
|
20240307,190000,220530650,9690,9690,9690,9690,0
|
|
20240307,185900,220530650,9690,9690,9690,9690,0
|
|
20240307,185800,220530650,9690,9690,9690,9690,0
|
|
20240307,185700,220530650,9690,9690,9690,9690,0
|
|
20240307,185600,220530650,9690,9690,9690,9690,0
|
|
20240307,185500,220530650,9690,9690,9690,9690,0
|
|
20240307,185400,220530650,9690,9690,9690,9690,0
|
|
20240307,185300,220530650,9690,9690,9690,9690,0
|
|
20240307,185200,220530650,9690,9690,9690,9690,0
|
|
20240307,185100,220530650,9690,9690,9690,9690,0
|
|
20240307,185000,220530650,9690,9690,9690,9690,0
|
|
20240307,184900,220530650,9690,9690,9690,9690,0
|
|
20240307,184800,220530650,9690,9690,9690,9690,0
|
|
20240307,184700,220530650,9690,9690,9690,9690,0
|
|
20240307,184600,220530650,9690,9690,9690,9690,0
|
|
20240307,184500,220530650,9690,9690,9690,9690,0
|
|
20240307,184400,220530650,9690,9690,9690,9690,700
|
|
20240307,184300,220530650,9690,9690,9690,9690,0
|
|
20240307,184200,220530650,9690,9690,9690,9690,0
|
|
20240307,184100,220530650,9690,9690,9690,9690,0
|
|
20240307,184000,220530650,9690,9690,9690,9690,0
|
|
20240307,183900,220530650,9690,9690,9690,9690,0
|
|
20240307,183800,220530650,9690,9690,9690,9690,0
|
|
20240307,183700,220530650,9690,9690,9690,9690,0
|
|
20240307,183600,220530650,9690,9690,9690,9690,0
|
|
20240307,183500,220530650,9690,9690,9690,9690,0
|
|
20240307,183400,220530650,9690,9690,9690,9690,0
|
|
20240307,183300,220530650,9690,9690,9690,9690,0
|
|
20240307,183200,220530650,9690,9690,9690,9690,0
|
|
20240307,183100,220530650,9690,9690,9690,9690,0
|
|
20240307,183000,220530650,9690,9690,9690,9690,0
|
|
20240307,182900,220530650,9690,9690,9690,9690,0
|
|
20240307,182800,220530650,9690,9690,9690,9690,0
|
|
20240307,182700,220530650,9690,9690,9690,9690,0
|
|
20240307,182600,220530650,9690,9690,9690,9690,0
|
|
20240307,182500,220530650,9690,9690,9690,9690,0
|
|
20240307,182400,220530650,9690,9690,9690,9690,0
|
|
20240307,182300,220530650,9690,9690,9690,9690,0
|
|
20240307,182200,220530650,9690,9690,9690,9690,0
|
|
20240307,182100,220530650,9690,9690,9690,9690,0
|
|
20240307,182000,220530650,9690,9690,9690,9690,0
|
|
20240307,181900,220530650,9690,9690,9690,9690,0
|
|
20240307,181800,220530650,9690,9690,9690,9690,0
|
|
20240307,181700,220530650,9690,9690,9690,9690,0
|
|
20240307,181600,220530650,9690,9690,9690,9690,0
|
|
20240307,181500,220530650,9690,9690,9690,9690,0
|
|
20240307,181400,220530650,9690,9690,9690,9690,700
|
|
20240307,181300,220530650,9690,9690,9690,9690,0
|
|
20240307,181200,220530650,9690,9690,9690,9690,0
|
|
20240307,181100,220530650,9690,9690,9690,9690,0
|
|
20240307,181000,220530650,9690,9690,9690,9690,0
|
|
20240307,180900,220530650,9690,9690,9690,9690,0
|
|
20240307,180800,220530650,9690,9690,9690,9690,0
|
|
20240307,180700,220530650,9690,9690,9690,9690,0
|
|
20240307,180600,220530650,9690,9690,9690,9690,0
|
|
20240307,180500,220530650,9690,9690,9690,9690,0
|
|
20240307,180400,220530650,9690,9690,9690,9690,0
|
|
20240307,180300,220530650,9690,9690,9690,9690,0
|
|
20240307,180200,220530650,9690,9690,9690,9690,0
|
|
20240307,180100,220530650,9690,9690,9690,9690,0
|
|
20240307,180000,220530650,9690,9690,9690,9690,0
|
|
20240307,175900,220530650,9690,9690,9690,9690,0
|
|
20240307,175800,220530650,9690,9690,9690,9690,0
|
|
20240307,175700,220530650,9690,9690,9690,9690,0
|
|
20240307,175600,220530650,9690,9690,9690,9690,0
|
|
20240307,175500,220530650,9690,9690,9690,9690,0
|
|
20240307,175400,220530650,9690,9690,9690,9690,0
|
|
20240307,175300,220530650,9690,9690,9690,9690,0
|
|
20240307,175200,220530650,9690,9690,9690,9690,0
|
|
20240307,175100,220530650,9690,9690,9690,9690,0
|
|
20240307,175000,220530650,9690,9690,9690,9690,0
|
|
20240307,174900,220530650,9690,9690,9690,9690,0
|
|
20240307,174800,220530650,9690,9690,9690,9690,0
|
|
20240307,174700,220530650,9690,9690,9690,9690,0
|
|
20240307,174600,220530650,9690,9690,9690,9690,0
|
|
20240307,174500,220530650,9690,9690,9690,9690,0
|
|
20240307,174400,220530650,9690,9690,9690,9690,700
|
|
20240307,174300,220530650,9690,9690,9690,9690,0
|
|
20240307,174200,220530650,9690,9690,9690,9690,0
|
|
20240307,174100,220530650,9690,9690,9690,9690,0
|
|
20240307,174000,220530650,9690,9690,9690,9690,0
|
|
20240307,173900,220530650,9690,9690,9690,9690,0
|
|
20240307,173800,220530650,9690,9690,9690,9690,0
|
|
20240307,173700,220530650,9690,9690,9690,9690,0
|
|
20240307,173600,220530650,9690,9690,9690,9690,0
|
|
20240307,173500,220530650,9690,9690,9690,9690,0
|
|
20240307,173400,220530650,9690,9690,9690,9690,0
|
|
20240307,173300,220530650,9690,9690,9690,9690,0
|
|
20240307,173200,220530650,9690,9690,9690,9690,0
|
|
20240307,173100,220530650,9690,9690,9690,9690,0
|
|
20240307,173000,220530650,9690,9690,9690,9690,0
|
|
20240307,172900,220530650,9690,9690,9690,9690,0
|
|
20240307,172800,220530650,9690,9690,9690,9690,0
|
|
20240307,172700,220530650,9690,9690,9690,9690,0
|
|
20240307,172600,220530650,9690,9690,9690,9690,0
|
|
20240307,172500,220530650,9690,9690,9690,9690,0
|
|
20240307,172400,220530650,9690,9690,9690,9690,0
|
|
20240307,172300,220530650,9690,9690,9690,9690,0
|
|
20240307,172200,220530650,9690,9690,9690,9690,0
|
|
20240307,172100,220530650,9690,9690,9690,9690,0
|
|
20240307,172000,220530650,9690,9690,9690,9690,0
|
|
20240307,171900,220530650,9690,9690,9690,9690,0
|
|
20240307,171800,220530650,9690,9690,9690,9690,0
|
|
20240307,171700,220530650,9690,9690,9690,9690,0
|
|
20240307,171600,220530650,9690,9690,9690,9690,0
|
|
20240307,171500,220530650,9690,9690,9690,9690,0
|
|
20240307,171400,220530650,9690,9690,9690,9690,700
|
|
20240307,171300,220530650,9690,9690,9690,9690,0
|
|
20240307,171200,220530650,9690,9690,9690,9690,0
|
|
20240307,171100,220530650,9690,9690,9690,9690,0
|
|
20240307,171000,220530650,9690,9690,9690,9690,0
|
|
20240307,170900,220530650,9690,9690,9690,9690,0
|
|
20240307,170800,220530650,9690,9690,9690,9690,0
|
|
20240307,170700,220530650,9690,9690,9690,9690,0
|
|
20240307,170600,220530650,9690,9690,9690,9690,0
|
|
20240307,170500,220530650,9690,9690,9690,9690,0
|
|
20240307,170400,220530650,9690,9690,9690,9690,0
|
|
20240307,170300,220530650,9690,9690,9690,9690,0
|
|
20240307,170200,220530650,9690,9690,9690,9690,0
|
|
20240307,170100,220530650,9690,9690,9690,9690,0
|
|
20240307,170000,220530650,9690,9690,9690,9690,0
|
|
20240307,165900,220530650,9690,9690,9690,9690,0
|
|
20240307,165800,220530650,9690,9690,9690,9690,0
|
|
20240307,165700,220530650,9690,9690,9690,9690,0
|
|
20240307,165600,220530650,9690,9690,9690,9690,0
|
|
20240307,165500,220530650,9690,9690,9690,9690,0
|
|
20240307,165400,220530650,9690,9690,9690,9690,0
|
|
20240307,165300,220530650,9690,9690,9690,9690,0
|
|
20240307,165200,220530650,9690,9690,9690,9690,0
|
|
20240307,165100,220530650,9690,9690,9690,9690,0
|
|
20240307,165000,220530650,9690,9690,9690,9690,0
|
|
20240307,164900,220530650,9690,9690,9690,9690,0
|
|
20240307,164800,220530650,9690,9690,9690,9690,0
|
|
20240307,164700,220530650,9690,9690,9690,9690,0
|
|
20240307,164600,220530650,9690,9690,9690,9690,0
|
|
20240307,164500,220530650,9690,9690,9690,9690,0
|
|
20240307,164400,220530650,9690,9690,9690,9690,700
|
|
20240307,164300,220530650,9690,9690,9690,9690,0
|
|
20240307,164200,220530650,9690,9690,9690,9690,0
|
|
20240307,164100,220530650,9690,9690,9690,9690,0
|
|
20240307,164000,220530650,9690,9690,9690,9690,0
|
|
20240307,163900,220530650,9690,9690,9690,9690,0
|
|
20240307,163800,220530650,9690,9690,9690,9690,0
|
|
20240307,163700,220530650,9690,9690,9690,9690,0
|
|
20240307,163600,220530650,9690,9690,9690,9690,0
|
|
20240307,163500,220530650,9690,9690,9690,9690,0
|
|
20240307,163400,220530650,9690,9690,9690,9690,0
|
|
20240307,163300,220530650,9690,9690,9690,9690,0
|
|
20240307,163200,220530650,9690,9690,9690,9690,0
|
|
20240307,163100,220530650,9690,9690,9690,9690,0
|
|
20240307,163000,220530650,9690,9690,9690,9690,0
|
|
20240307,162900,220530650,9690,9690,9690,9690,0
|
|
20240307,162800,220530650,9690,9690,9690,9690,0
|
|
20240307,162700,220530650,9690,9690,9690,9690,0
|
|
20240307,162600,220530650,9690,9690,9690,9690,0
|
|
20240307,162500,220530650,9690,9690,9690,9690,0
|
|
20240307,162400,220530650,9690,9690,9690,9690,0
|
|
20240307,162300,220530650,9690,9690,9690,9690,0
|
|
20240307,162200,220530650,9690,9690,9690,9690,0
|
|
20240307,162100,220530650,9690,9690,9690,9690,0
|
|
20240307,162000,220530650,9690,9690,9690,9690,0
|
|
20240307,161900,220530650,9690,9690,9690,9690,0
|
|
20240307,161800,220530650,9690,9690,9690,9690,0
|
|
20240307,161700,220530650,9690,9690,9690,9690,0
|
|
20240307,161600,220530650,9690,9690,9690,9690,0
|
|
20240307,161500,220530650,9690,9690,9690,9690,0
|
|
20240307,161400,220530650,9690,9690,9690,9690,700
|
|
20240307,161300,220530650,9690,9690,9690,9690,0
|
|
20240307,161200,220530650,9690,9690,9690,9690,0
|
|
20240307,161100,220530650,9690,9690,9690,9690,0
|
|
20240307,161000,220530650,9690,9690,9690,9690,0
|
|
20240307,160900,220530650,9690,9690,9690,9690,0
|
|
20240307,160800,220530650,9690,9690,9690,9690,0
|
|
20240307,160700,220530650,9690,9690,9690,9690,0
|
|
20240307,160600,220530650,9690,9690,9690,9690,0
|
|
20240307,160500,220530650,9690,9690,9690,9690,0
|
|
20240307,160400,220530650,9690,9690,9690,9690,0
|
|
20240307,160300,220530650,9690,9690,9690,9690,0
|
|
20240307,160200,220530650,9690,9690,9690,9690,0
|
|
20240307,160100,220530650,9690,9690,9690,9690,0
|
|
20240307,160000,220530650,9690,9690,9690,9690,0
|
|
20240307,155900,220530650,9690,9690,9690,9690,0
|
|
20240307,155800,220530650,9690,9690,9690,9690,0
|
|
20240307,155700,220530650,9690,9690,9690,9690,0
|
|
20240307,155600,220530650,9690,9690,9690,9690,0
|
|
20240307,155500,220530650,9690,9690,9690,9690,0
|
|
20240307,155400,220530650,9690,9690,9690,9690,0
|
|
20240307,155300,220530650,9690,9690,9690,9690,0
|
|
20240307,155200,220530650,9690,9690,9690,9690,0
|
|
20240307,155100,220530650,9690,9690,9690,9690,0
|
|
20240307,155000,220530650,9690,9690,9690,9690,0
|
|
20240307,154900,220530650,9690,9690,9690,9690,0
|
|
20240307,154800,220530650,9690,9690,9690,9690,0
|
|
20240307,154700,220530650,9690,9690,9690,9690,0
|
|
20240307,154600,220530650,9690,9690,9690,9690,0
|
|
20240307,154500,220530650,9690,9690,9690,9690,0
|
|
20240307,154400,220530650,9690,9690,9690,9690,700
|
|
20240307,154300,220530650,9690,9690,9690,9690,0
|
|
20240307,154200,220530650,9690,9690,9690,9690,0
|
|
20240307,154100,220530650,9690,9690,9690,9690,0
|
|
20240307,154000,220530650,9690,9690,9690,9690,0
|
|
20240307,153900,220530650,9690,9690,9690,9690,0
|
|
20240307,153800,220530650,9690,9690,9690,9690,0
|
|
20240307,153700,220530650,9690,9690,9690,9690,0
|
|
20240307,153600,220530650,9690,9690,9690,9690,0
|
|
20240307,153500,220530650,9690,9690,9690,9690,0
|
|
20240307,153400,220530650,9690,9690,9690,9690,0
|
|
20240307,153300,220530650,9690,9690,9690,9690,0
|
|
20240307,153200,220530650,9690,9690,9690,9690,0
|
|
20240307,153100,220530650,9690,9690,9690,9690,0
|
|
20240307,153000,220530650,9690,9690,9690,9690,700
|
|
20240307,152900,213747650,9630,9630,9630,9630,0
|
|
20240307,152800,213747650,9630,9630,9630,9630,0
|
|
20240307,152700,213747650,9630,9630,9630,9630,0
|
|
20240307,152600,213747650,9630,9630,9630,9630,0
|
|
20240307,152500,213747650,9630,9630,9630,9630,0
|
|
20240307,152400,213747650,9630,9630,9630,9630,0
|
|
20240307,152300,213747650,9630,9630,9630,9630,0
|
|
20240307,152200,213747650,9630,9630,9630,9630,0
|
|
20240307,152100,213747650,9630,9630,9630,9630,0
|
|
20240307,152000,213747650,9630,9630,9630,9630,0
|
|
20240307,151900,213747650,9630,9640,9640,9630,24
|
|
20240307,151800,213516300,9640,9620,9640,9610,535
|
|
20240307,151700,208361600,9620,9610,9620,9610,1173
|
|
20240307,151600,197077350,9620,9600,9620,9600,9
|
|
20240307,151500,196990910,9620,9620,9620,9620,0
|
|
20240307,151400,196990910,9620,9600,9620,9600,202
|
|
20240307,151300,195051670,9620,9620,9620,9620,0
|
|
20240307,151200,195051670,9620,9620,9620,9620,0
|
|
20240307,151100,195051670,9620,9600,9620,9590,1801
|
|
20240307,151000,177779870,9600,9610,9610,9600,14
|
|
20240307,150900,177645360,9620,9620,9620,9620,1
|
|
20240307,150800,177635740,9620,9620,9620,9620,0
|
|
20240307,150700,177635740,9620,9620,9620,9620,1
|
|
20240307,150600,177626120,9600,9600,9600,9600,0
|
|
20240307,150500,177626120,9600,9600,9600,9600,0
|
|
20240307,150400,177626120,9600,9600,9600,9600,4
|
|
20240307,150300,177587720,9590,9590,9590,9590,0
|
|
20240307,150200,177587720,9590,9590,9590,9590,0
|
|
20240307,150100,177587720,9590,9590,9590,9590,0
|
|
20240307,150000,177587720,9590,9590,9590,9590,0
|
|
20240307,145900,177587720,9590,9590,9590,9590,100
|
|
20240307,145800,176628720,9590,9600,9600,9590,248
|
|
20240307,145700,174250240,9630,9630,9630,9630,0
|
|
20240307,145600,174250240,9630,9630,9630,9630,25
|
|
20240307,145500,174009490,9630,9630,9630,9630,1
|
|
20240307,145400,173999860,9590,9590,9590,9590,5
|
|
20240307,145300,173951910,9570,9570,9570,9570,0
|
|
20240307,145200,173951910,9570,9570,9570,9570,0
|
|
20240307,145100,173951910,9570,9570,9570,9570,0
|
|
20240307,145000,173951910,9570,9580,9580,9570,200
|
|
20240307,144900,172037830,9600,9600,9600,9600,0
|
|
20240307,144800,172037830,9600,9590,9600,9590,15
|
|
20240307,144700,171893870,9590,9590,9590,9590,4
|
|
20240307,144600,171855510,9600,9600,9600,9600,0
|
|
20240307,144500,171855510,9600,9600,9600,9600,11
|
|
20240307,144400,171749910,9630,9630,9630,9630,0
|
|
20240307,144300,171749910,9630,9630,9630,9630,0
|
|
20240307,144200,171749910,9630,9630,9630,9630,0
|
|
20240307,144100,171749910,9630,9630,9630,9630,0
|
|
20240307,144000,171749910,9630,9630,9630,9630,0
|
|
20240307,143900,171749910,9630,9630,9630,9630,0
|
|
20240307,143800,171749910,9630,9630,9630,9630,0
|
|
20240307,143700,171749910,9630,9630,9630,9630,0
|
|
20240307,143600,171749910,9630,9630,9630,9630,0
|
|
20240307,143500,171749910,9630,9630,9630,9630,0
|
|
20240307,143400,171749910,9630,9620,9630,9620,28
|
|
20240307,143300,171480300,9620,9620,9620,9620,0
|
|
20240307,143200,171480300,9620,9620,9620,9620,30
|
|
20240307,143100,171191700,9630,9580,9630,9580,318
|
|
20240307,143000,168144620,9580,9580,9580,9580,0
|
|
20240307,142900,168144620,9580,9580,9580,9580,0
|
|
20240307,142800,168144620,9580,9610,9610,9580,138
|
|
20240307,142700,166820870,9620,9620,9620,9620,0
|
|
20240307,142600,166820870,9620,9620,9620,9620,0
|
|
20240307,142500,166820870,9620,9620,9620,9620,0
|
|
20240307,142400,166820870,9620,9630,9630,9620,40
|
|
20240307,142300,166436050,9650,9650,9650,9650,0
|
|
20240307,142200,166436050,9650,9650,9650,9650,0
|
|
20240307,142100,166436050,9650,9650,9650,9650,0
|
|
20240307,142000,166436050,9650,9650,9650,9650,0
|
|
20240307,141900,166436050,9650,9650,9650,9650,0
|
|
20240307,141800,166436050,9650,9650,9650,9650,0
|
|
20240307,141700,166436050,9650,9650,9650,9650,0
|
|
20240307,141600,166436050,9650,9650,9650,9650,0
|
|
20240307,141500,166436050,9650,9650,9650,9650,0
|
|
20240307,141400,166436050,9650,9650,9650,9650,0
|
|
20240307,141300,166436050,9650,9650,9650,9650,0
|
|
20240307,141200,166436050,9650,9620,9650,9620,425
|
|
20240307,141100,162347050,9650,9600,9650,9600,13
|
|
20240307,141000,162221970,9600,9610,9610,9600,12
|
|
20240307,140900,162106700,9620,9630,9630,9620,16
|
|
20240307,140800,161952690,9640,9640,9640,9640,268
|
|
20240307,140700,159369170,9640,9660,9660,9640,14
|
|
20240307,140600,159233950,9660,9660,9660,9660,1
|
|
20240307,140500,159224290,9640,9640,9640,9640,18
|
|
20240307,140400,159050770,9660,9660,9660,9660,1
|
|
20240307,140300,159041110,9660,9660,9660,9660,2
|
|
20240307,140200,159021790,9650,9650,9650,9650,0
|
|
20240307,140100,159021790,9650,9650,9650,9650,0
|
|
20240307,140000,159021790,9650,9650,9650,9650,0
|
|
20240307,135900,159021790,9650,9650,9650,9650,7
|
|
20240307,135800,158954240,9650,9650,9650,9650,7
|
|
20240307,135700,158886690,9650,9670,9670,9650,62
|
|
20240307,135600,158287190,9670,9670,9670,9670,0
|
|
20240307,135500,158287190,9670,9670,9670,9670,0
|
|
20240307,135400,158287190,9670,9670,9670,9670,0
|
|
20240307,135300,158287190,9670,9670,9670,9670,0
|
|
20240307,135200,158287190,9670,9670,9670,9670,0
|
|
20240307,135100,158287190,9670,9650,9670,9640,27
|
|
20240307,135000,158026740,9680,9680,9680,9680,0
|
|
20240307,134900,158026740,9680,9660,9680,9660,16
|
|
20240307,134800,157872160,9650,9650,9650,9650,1
|
|
20240307,134700,157862510,9650,9650,9650,9650,3
|
|
20240307,134600,157833560,9650,9650,9650,9650,19
|
|
20240307,134500,157650210,9650,9650,9650,9650,0
|
|
20240307,134400,157650210,9650,9650,9650,9650,0
|
|
20240307,134300,157650210,9650,9650,9650,9650,1
|
|
20240307,134200,157640560,9670,9670,9670,9670,0
|
|
20240307,134100,157640560,9670,9670,9670,9670,0
|
|
20240307,134000,157640560,9670,9670,9670,9670,0
|
|
20240307,133900,157640560,9670,9670,9670,9670,0
|
|
20240307,133800,157640560,9670,9670,9670,9670,0
|
|
20240307,133700,157640560,9670,9670,9670,9670,0
|
|
20240307,133600,157640560,9670,9670,9670,9670,0
|
|
20240307,133500,157640560,9670,9670,9670,9670,0
|
|
20240307,133400,157640560,9670,9670,9670,9670,0
|
|
20240307,133300,157640560,9670,9670,9670,9670,0
|
|
20240307,133200,157640560,9670,9670,9670,9670,0
|
|
20240307,133100,157640560,9670,9670,9670,9670,0
|
|
20240307,133000,157640560,9670,9670,9670,9670,0
|
|
20240307,132900,157640560,9670,9670,9670,9670,0
|
|
20240307,132800,157640560,9670,9660,9670,9660,60
|
|
20240307,132700,157060390,9670,9670,9670,9670,0
|
|
20240307,132600,157060390,9670,9670,9670,9670,0
|
|
20240307,132500,157060390,9670,9670,9680,9670,7
|
|
20240307,132400,156992690,9650,9640,9650,9640,77
|
|
20240307,132300,156249650,9620,9620,9620,9620,0
|
|
20240307,132200,156249650,9620,9630,9630,9620,7
|
|
20240307,132100,156182250,9650,9660,9670,9650,51
|
|
20240307,132000,155689820,9670,9670,9670,9670,0
|
|
20240307,131900,155689820,9670,9670,9670,9670,0
|
|
20240307,131800,155689820,9670,9670,9670,9670,1
|
|
20240307,131700,155680150,9640,9640,9640,9640,0
|
|
20240307,131600,155680150,9640,9640,9640,9640,0
|
|
20240307,131500,155680150,9640,9640,9640,9640,0
|
|
20240307,131400,155680150,9640,9640,9640,9640,0
|
|
20240307,131300,155680150,9640,9640,9640,9640,0
|
|
20240307,131200,155680150,9640,9640,9640,9640,0
|
|
20240307,131100,155680150,9640,9650,9650,9640,14
|
|
20240307,131000,155545090,9680,9680,9680,9660,14
|
|
20240307,130900,155409700,9670,9650,9670,9650,204
|
|
20240307,130800,153438370,9650,9650,9650,9650,1
|
|
20240307,130700,153428720,9650,9650,9650,9650,1
|
|
20240307,130600,153419070,9650,9650,9650,9650,1
|
|
20240307,130500,153409420,9640,9640,9640,9640,0
|
|
20240307,130400,153409420,9640,9640,9640,9640,0
|
|
20240307,130300,153409420,9640,9640,9640,9640,0
|
|
20240307,130200,153409420,9640,9640,9640,9640,0
|
|
20240307,130100,153409420,9640,9640,9640,9640,0
|
|
20240307,130000,153409420,9640,9640,9640,9640,0
|
|
20240307,125900,153409420,9640,9650,9650,9640,15
|
|
20240307,125800,153264720,9650,9650,9650,9650,0
|
|
20240307,125700,153264720,9650,9650,9650,9650,0
|
|
20240307,125600,153264720,9650,9650,9650,9650,6
|
|
20240307,125500,153206820,9670,9670,9670,9670,0
|
|
20240307,125400,153206820,9670,9670,9670,9670,0
|
|
20240307,125300,153206820,9670,9670,9670,9670,0
|
|
20240307,125200,153206820,9670,9660,9670,9660,1649
|
|
20240307,125100,137276990,9650,9660,9660,9650,12
|
|
20240307,125000,137161080,9660,9660,9660,9660,0
|
|
20240307,124900,137161080,9660,9660,9660,9660,0
|
|
20240307,124800,137161080,9660,9660,9660,9660,2
|
|
20240307,124700,137141760,9660,9660,9660,9660,15
|
|
20240307,124600,136996860,9670,9670,9670,9670,0
|
|
20240307,124500,136996860,9670,9670,9670,9670,0
|
|
20240307,124400,136996860,9670,9670,9670,9670,0
|
|
20240307,124300,136996860,9670,9670,9670,9670,0
|
|
20240307,124200,136996860,9670,9670,9670,9670,0
|
|
20240307,124100,136996860,9670,9660,9670,9660,2
|
|
20240307,124000,136977530,9650,9650,9650,9650,0
|
|
20240307,123900,136977530,9650,9650,9650,9650,38
|
|
20240307,123800,136610830,9630,9630,9630,9630,0
|
|
20240307,123700,136610830,9630,9630,9630,9630,2
|
|
20240307,123600,136591570,9670,9670,9670,9670,0
|
|
20240307,123500,136591570,9670,9670,9670,9670,0
|
|
20240307,123400,136591570,9670,9600,9670,9600,200
|
|
20240307,123300,134670440,9600,9600,9600,9600,9
|
|
20240307,123200,134584040,9590,9590,9590,9590,0
|
|
20240307,123100,134584040,9590,9590,9590,9590,0
|
|
20240307,123000,134584040,9590,9590,9590,9590,0
|
|
20240307,122900,134584040,9590,9590,9590,9590,10
|
|
20240307,122800,134488140,9600,9600,9600,9600,5
|
|
20240307,122700,134440140,9600,9600,9600,9600,1
|
|
20240307,122600,134430540,9600,9600,9600,9600,0
|
|
20240307,122500,134430540,9600,9600,9600,9600,1
|
|
20240307,122400,134420940,9590,9590,9590,9590,0
|
|
20240307,122300,134420940,9590,9590,9590,9590,190
|
|
20240307,122200,132598840,9590,9590,9590,9590,0
|
|
20240307,122100,132598840,9590,9590,9590,9590,0
|
|
20240307,122000,132598840,9590,9590,9590,9590,0
|
|
20240307,121900,132598840,9590,9590,9590,9590,0
|
|
20240307,121800,132598840,9590,9590,9590,9590,12
|
|
20240307,121700,132483760,9600,9600,9600,9600,0
|
|
20240307,121600,132483760,9600,9600,9600,9600,0
|
|
20240307,121500,132483760,9600,9600,9600,9600,0
|
|
20240307,121400,132483760,9600,9650,9650,9600,810
|
|
20240307,121300,124691640,9660,9660,9660,9660,0
|
|
20240307,121200,124691640,9660,9660,9660,9660,0
|
|
20240307,121100,124691640,9660,9660,9660,9660,1
|
|
20240307,121000,124681980,9660,9660,9660,9660,2
|
|
20240307,120900,124662660,9660,9660,9660,9660,2
|
|
20240307,120800,124643340,9660,9660,9670,9660,67
|
|
20240307,120700,123995470,9660,9660,9660,9660,0
|
|
20240307,120600,123995470,9660,9660,9660,9660,0
|
|
20240307,120500,123995470,9660,9660,9660,9660,1
|
|
20240307,120400,123985810,9680,9680,9680,9680,0
|
|
20240307,120300,123985810,9680,9680,9680,9680,0
|
|
20240307,120200,123985810,9680,9680,9680,9670,51
|
|
20240307,120100,123492540,9680,9680,9680,9680,1
|
|
20240307,120000,123482860,9680,9680,9680,9680,4
|
|
20240307,115900,123444140,9690,9690,9690,9690,0
|
|
20240307,115800,123444140,9690,9690,9690,9690,0
|
|
20240307,115700,123444140,9690,9690,9690,9690,1
|
|
20240307,115600,123434450,9670,9670,9670,9670,0
|
|
20240307,115500,123434450,9670,9670,9670,9670,0
|
|
20240307,115400,123434450,9670,9670,9670,9670,0
|
|
20240307,115300,123434450,9670,9670,9670,9670,5
|
|
20240307,115200,123386100,9660,9680,9680,9660,10
|
|
20240307,115100,123289410,9690,9690,9690,9690,0
|
|
20240307,115000,123289410,9690,9690,9690,9690,1
|
|
20240307,114900,123279720,9680,9680,9680,9680,1
|
|
20240307,114800,123270040,9690,9690,9690,9690,0
|
|
20240307,114700,123270040,9690,9690,9690,9690,0
|
|
20240307,114600,123270040,9690,9690,9690,9690,1
|
|
20240307,114500,123260350,9700,9700,9700,9700,0
|
|
20240307,114400,123260350,9700,9700,9700,9700,0
|
|
20240307,114300,123260350,9700,9700,9700,9700,1
|
|
20240307,114200,123250650,9700,9680,9700,9680,5
|
|
20240307,114100,123202230,9660,9660,9660,9660,2
|
|
20240307,114000,123182910,9660,9660,9660,9660,3
|
|
20240307,113900,123153930,9700,9680,9700,9670,65
|
|
20240307,113800,122524150,9670,9650,9670,9650,32
|
|
20240307,113700,122214730,9630,9630,9630,9630,0
|
|
20240307,113600,122214730,9630,9640,9640,9630,7
|
|
20240307,113500,122147260,9650,9650,9650,9650,0
|
|
20240307,113400,122147260,9650,9660,9660,9650,23
|
|
20240307,113300,121925240,9660,9660,9660,9660,0
|
|
20240307,113200,121925240,9660,9660,9660,9660,0
|
|
20240307,113100,121925240,9660,9660,9660,9660,4
|
|
20240307,113000,121886600,9660,9670,9670,9660,6
|
|
20240307,112900,121828620,9670,9660,9670,9660,117
|
|
20240307,112800,120698380,9670,9670,9670,9670,1
|
|
20240307,112700,120688710,9650,9650,9650,9650,0
|
|
20240307,112600,120688710,9650,9650,9650,9650,0
|
|
20240307,112500,120688710,9650,9650,9650,9650,0
|
|
20240307,112400,120688710,9650,9660,9660,9650,20
|
|
20240307,112300,120495610,9670,9670,9670,9670,3
|
|
20240307,112200,120466600,9650,9650,9650,9650,0
|
|
20240307,112100,120466600,9650,9650,9650,9650,0
|
|
20240307,112000,120466600,9650,9650,9650,9650,0
|
|
20240307,111900,120466600,9650,9650,9650,9650,0
|
|
20240307,111800,120466600,9650,9650,9650,9650,0
|
|
20240307,111700,120466600,9650,9650,9650,9650,0
|
|
20240307,111600,120466600,9650,9650,9650,9650,0
|
|
20240307,111500,120466600,9650,9650,9650,9650,0
|
|
20240307,111400,120466600,9650,9700,9700,9650,379
|
|
20240307,111300,116807860,9700,9700,9700,9700,0
|
|
20240307,111200,116807860,9700,9700,9700,9700,7
|
|
20240307,111100,116739960,9700,9700,9700,9700,1
|
|
20240307,111000,116730260,9700,9700,9700,9700,13
|
|
20240307,110900,116604160,9730,9700,9730,9700,6
|
|
20240307,110800,116545890,9690,9690,9690,9690,5
|
|
20240307,110700,116497440,9660,9660,9660,9660,0
|
|
20240307,110600,116497440,9660,9660,9660,9660,0
|
|
20240307,110500,116497440,9660,9690,9690,9660,101
|
|
20240307,110400,115521070,9700,9720,9720,9700,18
|
|
20240307,110300,115346180,9730,9730,9730,9730,0
|
|
20240307,110200,115346180,9730,9730,9730,9730,0
|
|
20240307,110100,115346180,9730,9730,9730,9730,8
|
|
20240307,110000,115268340,9730,9730,9730,9730,0
|
|
20240307,105900,115268340,9730,9730,9730,9730,5
|
|
20240307,105800,115219690,9730,9730,9730,9730,0
|
|
20240307,105700,115219690,9730,9740,9740,9730,150
|
|
20240307,105600,113758800,9760,9760,9760,9760,0
|
|
20240307,105500,113758800,9760,9760,9760,9760,0
|
|
20240307,105400,113758800,9760,9760,9760,9760,0
|
|
20240307,105300,113758800,9760,9740,9770,9740,68
|
|
20240307,105200,113096230,9750,9750,9750,9750,12
|
|
20240307,105100,112979230,9780,9780,9780,9780,0
|
|
20240307,105000,112979230,9780,9780,9780,9780,0
|
|
20240307,104900,112979230,9780,9780,9780,9780,0
|
|
20240307,104800,112979230,9780,9780,9780,9780,1
|
|
20240307,104700,112969450,9750,9770,9780,9750,1170
|
|
20240307,104600,101527800,9770,9710,9770,9710,3359
|
|
20240307,104500,68892490,9710,9700,9710,9700,3
|
|
20240307,104400,68863380,9710,9670,9710,9670,129
|
|
20240307,104300,67612650,9680,9690,9690,9680,8
|
|
20240307,104200,67535190,9710,9710,9710,9710,0
|
|
20240307,104100,67535190,9710,9710,9710,9710,0
|
|
20240307,104000,67535190,9710,9710,9710,9710,0
|
|
20240307,103900,67535190,9710,9720,9730,9710,16
|
|
20240307,103800,67379710,9720,9720,9720,9720,1
|
|
20240307,103700,67369990,9730,9730,9740,9730,17
|
|
20240307,103600,67204550,9730,9720,9730,9720,2
|
|
20240307,103500,67185100,9660,9660,9660,9660,0
|
|
20240307,103400,67185100,9660,9730,9730,9660,75
|
|
20240307,103300,66459170,9740,9740,9740,9740,2
|
|
20240307,103200,66439690,9740,9740,9740,9740,0
|
|
20240307,103100,66439690,9740,9740,9740,9740,0
|
|
20240307,103000,66439690,9740,9750,9750,9740,6
|
|
20240307,102900,66381240,9750,9750,9750,9750,7
|
|
20240307,102800,66312990,9760,9760,9760,9760,34
|
|
20240307,102700,65981150,9760,9710,9760,9710,272
|
|
20240307,102600,63334040,9710,9720,9720,9710,11
|
|
20240307,102500,63227130,9720,9690,9720,9690,24
|
|
20240307,102400,62994200,9700,9700,9700,9700,12
|
|
20240307,102300,62877800,9700,9710,9710,9700,15
|
|
20240307,102200,62732230,9720,9710,9720,9710,25
|
|
20240307,102100,62489330,9700,9700,9700,9680,135
|
|
20240307,102000,61180070,9710,9690,9710,9690,263
|
|
20240307,101900,58629300,9690,9690,9690,9690,4
|
|
20240307,101800,58590540,9690,9690,9690,9690,0
|
|
20240307,101700,58590540,9690,9690,9690,9690,5
|
|
20240307,101600,58542090,9690,9690,9690,9690,3
|
|
20240307,101500,58513020,9690,9690,9690,9690,0
|
|
20240307,101400,58513020,9690,9690,9690,9690,6
|
|
20240307,101300,58454880,9690,9690,9690,9690,0
|
|
20240307,101200,58454880,9690,9690,9690,9690,0
|
|
20240307,101100,58454880,9690,9680,9690,9680,35
|
|
20240307,101000,58116070,9670,9670,9670,9670,33
|
|
20240307,100900,57796960,9620,9670,9670,9620,27
|
|
20240307,100800,57536770,9670,9670,9670,9670,8
|
|
20240307,100700,57459410,9670,9670,9670,9670,21
|
|
20240307,100600,57256340,9670,9670,9670,9670,50
|
|
20240307,100500,56772840,9670,9670,9670,9670,0
|
|
20240307,100400,56772840,9670,9650,9670,9650,15
|
|
20240307,100300,56627950,9650,9650,9650,9650,0
|
|
20240307,100200,56627950,9650,9610,9650,9590,206
|
|
20240307,100100,54650800,9650,9650,9650,9650,0
|
|
20240307,100000,54650800,9650,9650,9650,9650,2
|
|
20240307,095900,54631500,9610,9610,9610,9610,10
|
|
20240307,095800,54535400,9670,9670,9670,9670,0
|
|
20240307,095700,54535400,9670,9670,9670,9670,0
|
|
20240307,095600,54535400,9670,9670,9670,9670,1
|
|
20240307,095500,54525730,9670,9620,9670,9620,72
|
|
20240307,095400,53833040,9600,9640,9640,9600,1216
|
|
20240307,095300,42138060,9670,9670,9670,9670,0
|
|
20240307,095200,42138060,9670,9640,9670,9640,206
|
|
20240307,095100,40152190,9640,9640,9640,9640,0
|
|
20240307,095000,40152190,9640,9640,9640,9640,0
|
|
20240307,094900,40152190,9640,9640,9640,9640,0
|
|
20240307,094800,40152190,9640,9640,9640,9640,0
|
|
20240307,094700,40152190,9640,9640,9640,9640,1
|
|
20240307,094600,40142550,9650,9650,9650,9650,108
|
|
20240307,094500,39100350,9670,9720,9720,9670,351
|
|
20240307,094400,35698080,9720,9720,9720,9720,17
|
|
20240307,094300,35532840,9770,9770,9770,9770,0
|
|
20240307,094200,35532840,9770,9770,9770,9770,0
|
|
20240307,094100,35532840,9770,9690,9770,9690,600
|
|
20240307,094000,29693410,9690,9690,9690,9690,2
|
|
20240307,093900,29674030,9690,9650,9700,9650,92
|
|
20240307,093800,28785840,9640,9600,9640,9600,82
|
|
20240307,093700,27998040,9600,9600,9600,9600,117
|
|
20240307,093600,26874840,9600,9600,9600,9600,1
|
|
20240307,093500,26865240,9570,9570,9570,9570,0
|
|
20240307,093400,26865240,9570,9570,9570,9570,0
|
|
20240307,093300,26865240,9570,9570,9570,9570,50
|
|
20240307,093200,26386740,9570,9570,9570,9570,0
|
|
20240307,093100,26386740,9570,9580,9580,9570,160
|
|
20240307,093000,24854610,9600,9600,9600,9600,0
|
|
20240307,092900,24854610,9600,9600,9600,9600,0
|
|
20240307,092800,24854610,9600,9600,9600,9600,0
|
|
20240307,092700,24854610,9600,9590,9600,9590,2
|
|
20240307,092600,24835420,9600,9600,9600,9600,0
|
|
20240307,092500,24835420,9600,9580,9600,9580,106
|
|
20240307,092400,23817960,9590,9590,9590,9590,107
|
|
20240307,092300,22791830,9600,9590,9600,9590,60
|
|
20240307,092200,22215930,9600,9600,9600,9600,2
|
|
20240307,092100,22196730,9600,9600,9600,9600,0
|
|
20240307,092000,22196730,9600,9600,9600,9600,1
|
|
20240307,091900,22187130,9590,9590,9590,9590,4
|
|
20240307,091800,22148770,9580,9580,9580,9580,0
|
|
20240307,091700,22148770,9580,9580,9580,9580,52
|
|
20240307,091600,21650610,9570,9570,9570,9570,0
|
|
20240307,091500,21650610,9570,9570,9570,9570,0
|
|
20240307,091400,21650610,9570,9570,9570,9570,0
|
|
20240307,091300,21650610,9570,9560,9570,9560,57
|
|
20240307,091200,21105680,9570,9570,9570,9570,0
|
|
20240307,091100,21105680,9570,9570,9570,9570,0
|
|
20240307,091000,21105680,9570,9590,9590,9570,9
|
|
20240307,090900,21019510,9590,9590,9590,9590,0
|
|
20240307,090800,21019510,9590,9590,9590,9590,40
|
|
20240307,090700,20635910,9570,9690,9690,9570,260
|
|
20240307,090600,18138800,9700,9740,9780,9700,126
|
|
20240307,090500,16914390,9690,9650,9700,9650,388
|
|
20240307,090400,13164160,9600,9550,9600,9550,184
|
|
20240307,090300,11403040,9500,9520,9520,9500,1070
|
|
20240307,090200,1235000,9500,9500,9500,9500,0
|
|
20240307,090100,1235000,9500,9500,9500,9500,0
|
|
20240307,090000,1235000,9500,9500,9500,9500,130
|