653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195000,155516450,7060,7060,7060,7060,97
|
|
20240307,194900,155516450,7060,7060,7060,7060,0
|
|
20240307,194800,155516450,7060,7060,7060,7060,0
|
|
20240307,194700,155516450,7060,7060,7060,7060,0
|
|
20240307,194600,155516450,7060,7060,7060,7060,0
|
|
20240307,194500,155516450,7060,7060,7060,7060,0
|
|
20240307,194400,155516450,7060,7060,7060,7060,0
|
|
20240307,194300,155516450,7060,7060,7060,7060,0
|
|
20240307,194200,155516450,7060,7060,7060,7060,0
|
|
20240307,194100,155516450,7060,7060,7060,7060,0
|
|
20240307,194000,155516450,7060,7060,7060,7060,0
|
|
20240307,193900,155516450,7060,7060,7060,7060,0
|
|
20240307,193800,155516450,7060,7060,7060,7060,0
|
|
20240307,193700,155516450,7060,7060,7060,7060,0
|
|
20240307,193600,155516450,7060,7060,7060,7060,0
|
|
20240307,193500,155516450,7060,7060,7060,7060,0
|
|
20240307,193400,155516450,7060,7060,7060,7060,0
|
|
20240307,193300,155516450,7060,7060,7060,7060,0
|
|
20240307,193200,155516450,7060,7060,7060,7060,0
|
|
20240307,193100,155516450,7060,7060,7060,7060,0
|
|
20240307,193000,155516450,7060,7060,7060,7060,0
|
|
20240307,192900,155516450,7060,7060,7060,7060,0
|
|
20240307,192800,155516450,7060,7060,7060,7060,0
|
|
20240307,192700,155516450,7060,7060,7060,7060,0
|
|
20240307,192600,155516450,7060,7060,7060,7060,0
|
|
20240307,192500,155516450,7060,7060,7060,7060,0
|
|
20240307,192400,155516450,7060,7060,7060,7060,0
|
|
20240307,192300,155516450,7060,7060,7060,7060,0
|
|
20240307,192200,155516450,7060,7060,7060,7060,0
|
|
20240307,192100,155516450,7060,7060,7060,7060,0
|
|
20240307,192000,155516450,7060,7060,7060,7060,97
|
|
20240307,191900,155516450,7060,7060,7060,7060,0
|
|
20240307,191800,155516450,7060,7060,7060,7060,0
|
|
20240307,191700,155516450,7060,7060,7060,7060,0
|
|
20240307,191600,155516450,7060,7060,7060,7060,0
|
|
20240307,191500,155516450,7060,7060,7060,7060,0
|
|
20240307,191400,155516450,7060,7060,7060,7060,0
|
|
20240307,191300,155516450,7060,7060,7060,7060,0
|
|
20240307,191200,155516450,7060,7060,7060,7060,0
|
|
20240307,191100,155516450,7060,7060,7060,7060,0
|
|
20240307,191000,155516450,7060,7060,7060,7060,0
|
|
20240307,190900,155516450,7060,7060,7060,7060,0
|
|
20240307,190800,155516450,7060,7060,7060,7060,0
|
|
20240307,190700,155516450,7060,7060,7060,7060,0
|
|
20240307,190600,155516450,7060,7060,7060,7060,0
|
|
20240307,190500,155516450,7060,7060,7060,7060,0
|
|
20240307,190400,155516450,7060,7060,7060,7060,0
|
|
20240307,190300,155516450,7060,7060,7060,7060,0
|
|
20240307,190200,155516450,7060,7060,7060,7060,0
|
|
20240307,190100,155516450,7060,7060,7060,7060,0
|
|
20240307,190000,155516450,7060,7060,7060,7060,0
|
|
20240307,185900,155516450,7060,7060,7060,7060,0
|
|
20240307,185800,155516450,7060,7060,7060,7060,0
|
|
20240307,185700,155516450,7060,7060,7060,7060,0
|
|
20240307,185600,155516450,7060,7060,7060,7060,0
|
|
20240307,185500,155516450,7060,7060,7060,7060,0
|
|
20240307,185400,155516450,7060,7060,7060,7060,0
|
|
20240307,185300,155516450,7060,7060,7060,7060,0
|
|
20240307,185200,155516450,7060,7060,7060,7060,0
|
|
20240307,185100,155516450,7060,7060,7060,7060,0
|
|
20240307,185000,155516450,7060,7060,7060,7060,97
|
|
20240307,184900,155516450,7060,7060,7060,7060,0
|
|
20240307,184800,155516450,7060,7060,7060,7060,0
|
|
20240307,184700,155516450,7060,7060,7060,7060,0
|
|
20240307,184600,155516450,7060,7060,7060,7060,0
|
|
20240307,184500,155516450,7060,7060,7060,7060,0
|
|
20240307,184400,155516450,7060,7060,7060,7060,0
|
|
20240307,184300,155516450,7060,7060,7060,7060,0
|
|
20240307,184200,155516450,7060,7060,7060,7060,0
|
|
20240307,184100,155516450,7060,7060,7060,7060,0
|
|
20240307,184000,155516450,7060,7060,7060,7060,0
|
|
20240307,183900,155516450,7060,7060,7060,7060,0
|
|
20240307,183800,155516450,7060,7060,7060,7060,0
|
|
20240307,183700,155516450,7060,7060,7060,7060,0
|
|
20240307,183600,155516450,7060,7060,7060,7060,0
|
|
20240307,183500,155516450,7060,7060,7060,7060,0
|
|
20240307,183400,155516450,7060,7060,7060,7060,0
|
|
20240307,183300,155516450,7060,7060,7060,7060,0
|
|
20240307,183200,155516450,7060,7060,7060,7060,0
|
|
20240307,183100,155516450,7060,7060,7060,7060,0
|
|
20240307,183000,155516450,7060,7060,7060,7060,0
|
|
20240307,182900,155516450,7060,7060,7060,7060,0
|
|
20240307,182800,155516450,7060,7060,7060,7060,0
|
|
20240307,182700,155516450,7060,7060,7060,7060,0
|
|
20240307,182600,155516450,7060,7060,7060,7060,0
|
|
20240307,182500,155516450,7060,7060,7060,7060,0
|
|
20240307,182400,155516450,7060,7060,7060,7060,0
|
|
20240307,182300,155516450,7060,7060,7060,7060,0
|
|
20240307,182200,155516450,7060,7060,7060,7060,0
|
|
20240307,182100,155516450,7060,7060,7060,7060,0
|
|
20240307,182000,155516450,7060,7060,7060,7060,97
|
|
20240307,181900,155516450,7060,7060,7060,7060,0
|
|
20240307,181800,155516450,7060,7060,7060,7060,0
|
|
20240307,181700,155516450,7060,7060,7060,7060,0
|
|
20240307,181600,155516450,7060,7060,7060,7060,0
|
|
20240307,181500,155516450,7060,7060,7060,7060,0
|
|
20240307,181400,155516450,7060,7060,7060,7060,0
|
|
20240307,181300,155516450,7060,7060,7060,7060,0
|
|
20240307,181200,155516450,7060,7060,7060,7060,0
|
|
20240307,181100,155516450,7060,7060,7060,7060,0
|
|
20240307,181000,155516450,7060,7060,7060,7060,0
|
|
20240307,180900,155516450,7060,7060,7060,7060,0
|
|
20240307,180800,155516450,7060,7060,7060,7060,0
|
|
20240307,180700,155516450,7060,7060,7060,7060,0
|
|
20240307,180600,155516450,7060,7060,7060,7060,0
|
|
20240307,180500,155516450,7060,7060,7060,7060,0
|
|
20240307,180400,155516450,7060,7060,7060,7060,0
|
|
20240307,180300,155516450,7060,7060,7060,7060,0
|
|
20240307,180200,155516450,7060,7060,7060,7060,0
|
|
20240307,180100,155516450,7060,7060,7060,7060,0
|
|
20240307,180000,155516450,7060,7060,7060,7060,0
|
|
20240307,175900,155516450,7060,7060,7060,7060,0
|
|
20240307,175800,155516450,7060,7060,7060,7060,0
|
|
20240307,175700,155516450,7060,7060,7060,7060,0
|
|
20240307,175600,155516450,7060,7060,7060,7060,0
|
|
20240307,175500,155516450,7060,7060,7060,7060,0
|
|
20240307,175400,155516450,7060,7060,7060,7060,0
|
|
20240307,175300,155516450,7060,7060,7060,7060,0
|
|
20240307,175200,155516450,7060,7060,7060,7060,0
|
|
20240307,175100,155516450,7060,7060,7060,7060,0
|
|
20240307,175000,155516450,7060,7060,7060,7060,97
|
|
20240307,174900,155516450,7060,7060,7060,7060,0
|
|
20240307,174800,155516450,7060,7060,7060,7060,0
|
|
20240307,174700,155516450,7060,7060,7060,7060,0
|
|
20240307,174600,155516450,7060,7060,7060,7060,0
|
|
20240307,174500,155516450,7060,7060,7060,7060,0
|
|
20240307,174400,155516450,7060,7060,7060,7060,0
|
|
20240307,174300,155516450,7060,7060,7060,7060,0
|
|
20240307,174200,155516450,7060,7060,7060,7060,0
|
|
20240307,174100,155516450,7060,7060,7060,7060,0
|
|
20240307,174000,155516450,7060,7060,7060,7060,0
|
|
20240307,173900,155516450,7060,7060,7060,7060,0
|
|
20240307,173800,155516450,7060,7060,7060,7060,0
|
|
20240307,173700,155516450,7060,7060,7060,7060,0
|
|
20240307,173600,155516450,7060,7060,7060,7060,0
|
|
20240307,173500,155516450,7060,7060,7060,7060,0
|
|
20240307,173400,155516450,7060,7060,7060,7060,0
|
|
20240307,173300,155516450,7060,7060,7060,7060,0
|
|
20240307,173200,155516450,7060,7060,7060,7060,0
|
|
20240307,173100,155516450,7060,7060,7060,7060,0
|
|
20240307,173000,155516450,7060,7060,7060,7060,0
|
|
20240307,172900,155516450,7060,7060,7060,7060,0
|
|
20240307,172800,155516450,7060,7060,7060,7060,0
|
|
20240307,172700,155516450,7060,7060,7060,7060,0
|
|
20240307,172600,155516450,7060,7060,7060,7060,0
|
|
20240307,172500,155516450,7060,7060,7060,7060,0
|
|
20240307,172400,155516450,7060,7060,7060,7060,0
|
|
20240307,172300,155516450,7060,7060,7060,7060,0
|
|
20240307,172200,155516450,7060,7060,7060,7060,0
|
|
20240307,172100,155516450,7060,7060,7060,7060,0
|
|
20240307,172000,155516450,7060,7060,7060,7060,97
|
|
20240307,171900,155516450,7060,7060,7060,7060,0
|
|
20240307,171800,155516450,7060,7060,7060,7060,0
|
|
20240307,171700,155516450,7060,7060,7060,7060,0
|
|
20240307,171600,155516450,7060,7060,7060,7060,0
|
|
20240307,171500,155516450,7060,7060,7060,7060,0
|
|
20240307,171400,155516450,7060,7060,7060,7060,0
|
|
20240307,171300,155516450,7060,7060,7060,7060,0
|
|
20240307,171200,155516450,7060,7060,7060,7060,0
|
|
20240307,171100,155516450,7060,7060,7060,7060,0
|
|
20240307,171000,155516450,7060,7060,7060,7060,0
|
|
20240307,170900,155516450,7060,7060,7060,7060,0
|
|
20240307,170800,155516450,7060,7060,7060,7060,0
|
|
20240307,170700,155516450,7060,7060,7060,7060,0
|
|
20240307,170600,155516450,7060,7060,7060,7060,0
|
|
20240307,170500,155516450,7060,7060,7060,7060,0
|
|
20240307,170400,155516450,7060,7060,7060,7060,0
|
|
20240307,170300,155516450,7060,7060,7060,7060,0
|
|
20240307,170200,155516450,7060,7060,7060,7060,0
|
|
20240307,170100,155516450,7060,7060,7060,7060,0
|
|
20240307,170000,155516450,7060,7060,7060,7060,0
|
|
20240307,165900,155516450,7060,7060,7060,7060,0
|
|
20240307,165800,155516450,7060,7060,7060,7060,0
|
|
20240307,165700,155516450,7060,7060,7060,7060,0
|
|
20240307,165600,155516450,7060,7060,7060,7060,0
|
|
20240307,165500,155516450,7060,7060,7060,7060,0
|
|
20240307,165400,155516450,7060,7060,7060,7060,0
|
|
20240307,165300,155516450,7060,7060,7060,7060,0
|
|
20240307,165200,155516450,7060,7060,7060,7060,0
|
|
20240307,165100,155516450,7060,7060,7060,7060,0
|
|
20240307,165000,155516450,7060,7060,7060,7060,97
|
|
20240307,164900,155516450,7060,7060,7060,7060,0
|
|
20240307,164800,155516450,7060,7060,7060,7060,0
|
|
20240307,164700,155516450,7060,7060,7060,7060,0
|
|
20240307,164600,155516450,7060,7060,7060,7060,0
|
|
20240307,164500,155516450,7060,7060,7060,7060,0
|
|
20240307,164400,155516450,7060,7060,7060,7060,0
|
|
20240307,164300,155516450,7060,7060,7060,7060,0
|
|
20240307,164200,155516450,7060,7060,7060,7060,0
|
|
20240307,164100,155516450,7060,7060,7060,7060,0
|
|
20240307,164000,155516450,7060,7060,7060,7060,0
|
|
20240307,163900,155516450,7060,7060,7060,7060,0
|
|
20240307,163800,155516450,7060,7060,7060,7060,0
|
|
20240307,163700,155516450,7060,7060,7060,7060,0
|
|
20240307,163600,155516450,7060,7060,7060,7060,0
|
|
20240307,163500,155516450,7060,7060,7060,7060,0
|
|
20240307,163400,155516450,7060,7060,7060,7060,0
|
|
20240307,163300,155516450,7060,7060,7060,7060,0
|
|
20240307,163200,155516450,7060,7060,7060,7060,0
|
|
20240307,163100,155516450,7060,7060,7060,7060,0
|
|
20240307,163000,155516450,7060,7060,7060,7060,0
|
|
20240307,162900,155516450,7060,7060,7060,7060,0
|
|
20240307,162800,155516450,7060,7060,7060,7060,0
|
|
20240307,162700,155516450,7060,7060,7060,7060,0
|
|
20240307,162600,155516450,7060,7060,7060,7060,0
|
|
20240307,162500,155516450,7060,7060,7060,7060,0
|
|
20240307,162400,155516450,7060,7060,7060,7060,0
|
|
20240307,162300,155516450,7060,7060,7060,7060,0
|
|
20240307,162200,155516450,7060,7060,7060,7060,0
|
|
20240307,162100,155516450,7060,7060,7060,7060,0
|
|
20240307,162000,155516450,7060,7060,7060,7060,97
|
|
20240307,161900,155516450,7060,7060,7060,7060,0
|
|
20240307,161800,155516450,7060,7060,7060,7060,0
|
|
20240307,161700,155516450,7060,7060,7060,7060,0
|
|
20240307,161600,155516450,7060,7060,7060,7060,0
|
|
20240307,161500,155516450,7060,7060,7060,7060,0
|
|
20240307,161400,155516450,7060,7060,7060,7060,0
|
|
20240307,161300,155516450,7060,7060,7060,7060,0
|
|
20240307,161200,155516450,7060,7060,7060,7060,0
|
|
20240307,161100,155516450,7060,7060,7060,7060,0
|
|
20240307,161000,155516450,7060,7060,7060,7060,0
|
|
20240307,160900,155516450,7060,7060,7060,7060,0
|
|
20240307,160800,155516450,7060,7060,7060,7060,0
|
|
20240307,160700,155516450,7060,7060,7060,7060,0
|
|
20240307,160600,155516450,7060,7060,7060,7060,0
|
|
20240307,160500,155516450,7060,7060,7060,7060,0
|
|
20240307,160400,155516450,7060,7060,7060,7060,0
|
|
20240307,160300,155516450,7060,7060,7060,7060,0
|
|
20240307,160200,155516450,7060,7060,7060,7060,0
|
|
20240307,160100,155516450,7060,7060,7060,7060,0
|
|
20240307,160000,155516450,7060,7060,7060,7060,0
|
|
20240307,155900,155516450,7060,7060,7060,7060,0
|
|
20240307,155800,155516450,7060,7060,7060,7060,0
|
|
20240307,155700,155516450,7060,7060,7060,7060,0
|
|
20240307,155600,155516450,7060,7060,7060,7060,0
|
|
20240307,155500,155516450,7060,7060,7060,7060,0
|
|
20240307,155400,155516450,7060,7060,7060,7060,0
|
|
20240307,155300,155516450,7060,7060,7060,7060,0
|
|
20240307,155200,155516450,7060,7060,7060,7060,0
|
|
20240307,155100,155516450,7060,7060,7060,7060,0
|
|
20240307,155000,155516450,7060,7060,7060,7060,97
|
|
20240307,154900,155516450,7060,7060,7060,7060,0
|
|
20240307,154800,155516450,7060,7060,7060,7060,0
|
|
20240307,154700,155516450,7060,7060,7060,7060,0
|
|
20240307,154600,155516450,7060,7060,7060,7060,0
|
|
20240307,154500,155516450,7060,7060,7060,7060,0
|
|
20240307,154400,155516450,7060,7060,7060,7060,0
|
|
20240307,154300,155516450,7060,7060,7060,7060,0
|
|
20240307,154200,155516450,7060,7060,7060,7060,0
|
|
20240307,154100,155516450,7060,7060,7060,7060,0
|
|
20240307,154000,155516450,7060,7060,7060,7060,0
|
|
20240307,153900,155516450,7060,7060,7060,7060,0
|
|
20240307,153800,155516450,7060,7060,7060,7060,0
|
|
20240307,153700,155516450,7060,7060,7060,7060,0
|
|
20240307,153600,155516450,7060,7060,7060,7060,0
|
|
20240307,153500,155516450,7060,7060,7060,7060,0
|
|
20240307,153400,155516450,7060,7060,7060,7060,0
|
|
20240307,153300,155516450,7060,7060,7060,7060,0
|
|
20240307,153200,155516450,7060,7060,7060,7060,0
|
|
20240307,153100,155516450,7060,7060,7060,7060,0
|
|
20240307,153000,155516450,7060,7060,7060,7060,97
|
|
20240307,152900,154831630,7060,7060,7060,7060,0
|
|
20240307,152800,154831630,7060,7060,7060,7060,0
|
|
20240307,152700,154831630,7060,7060,7060,7060,0
|
|
20240307,152600,154831630,7060,7060,7060,7060,0
|
|
20240307,152500,154831630,7060,7060,7060,7060,0
|
|
20240307,152400,154831630,7060,7060,7060,7060,0
|
|
20240307,152300,154831630,7060,7060,7060,7060,0
|
|
20240307,152200,154831630,7060,7060,7060,7060,0
|
|
20240307,152100,154831630,7060,7060,7060,7060,0
|
|
20240307,152000,154831630,7060,7060,7060,7060,0
|
|
20240307,151900,154831630,7060,7040,7060,7040,25
|
|
20240307,151800,154655610,7060,7060,7060,7040,234
|
|
20240307,151700,153008200,7060,7060,7060,7060,0
|
|
20240307,151600,153008200,7060,7060,7060,7060,0
|
|
20240307,151500,153008200,7060,7060,7060,7060,0
|
|
20240307,151400,153008200,7060,7060,7060,7060,9
|
|
20240307,151300,152944660,7060,7060,7060,7060,0
|
|
20240307,151200,152944660,7060,7050,7060,7050,151
|
|
20240307,151100,151880100,7050,7050,7050,7050,1
|
|
20240307,151000,151873050,7030,7030,7030,7030,4
|
|
20240307,150900,151844930,7030,7040,7050,7030,591
|
|
20240307,150800,147689280,7050,7040,7050,7040,111
|
|
20240307,150700,146906840,7030,7030,7030,7030,362
|
|
20240307,150600,144361980,7040,7030,7040,7030,8
|
|
20240307,150500,144305720,7030,7040,7050,7030,183
|
|
20240307,150400,143017160,7040,7040,7040,7040,0
|
|
20240307,150300,143017160,7040,7040,7040,7040,32
|
|
20240307,150200,142791880,7040,7040,7040,7040,64
|
|
20240307,150100,142341320,7040,7040,7040,7040,4
|
|
20240307,150000,142313160,7040,7040,7040,7040,3
|
|
20240307,145900,142292040,7040,7040,7040,7040,2
|
|
20240307,145800,142277960,7040,7040,7040,7040,1
|
|
20240307,145700,142270920,7040,7040,7040,7040,2
|
|
20240307,145600,142256840,7030,7050,7050,7030,16
|
|
20240307,145500,142144330,7040,7040,7040,7040,1
|
|
20240307,145400,142137290,7030,7040,7040,7030,12
|
|
20240307,145300,142052830,7050,7050,7050,7050,1
|
|
20240307,145200,142045780,7040,7050,7050,7040,3
|
|
20240307,145100,142024650,7040,7050,7050,7040,3
|
|
20240307,145000,142003520,7040,7040,7040,7040,1
|
|
20240307,144900,141996480,7030,7030,7030,7030,1
|
|
20240307,144800,141989450,7030,7030,7030,7030,1
|
|
20240307,144700,141982420,7030,7030,7030,7030,2
|
|
20240307,144600,141968360,7030,7030,7030,7030,1
|
|
20240307,144500,141961330,7030,7030,7030,7030,1
|
|
20240307,144400,141954300,7030,7030,7030,7030,100
|
|
20240307,144300,141251300,7030,7030,7030,7030,0
|
|
20240307,144200,141251300,7030,7030,7030,7030,0
|
|
20240307,144100,141251300,7030,7030,7030,7030,0
|
|
20240307,144000,141251300,7030,7030,7030,7030,0
|
|
20240307,143900,141251300,7030,7030,7030,7030,0
|
|
20240307,143800,141251300,7030,7030,7030,7030,0
|
|
20240307,143700,141251300,7030,7030,7030,7030,0
|
|
20240307,143600,141251300,7030,7030,7030,7030,0
|
|
20240307,143500,141251300,7030,7030,7030,7030,0
|
|
20240307,143400,141251300,7030,7030,7030,7030,300
|
|
20240307,143300,139142300,7050,7050,7050,7050,0
|
|
20240307,143200,139142300,7050,7050,7050,7050,100
|
|
20240307,143100,138437300,7050,7050,7050,7050,0
|
|
20240307,143000,138437300,7050,7050,7050,7050,0
|
|
20240307,142900,138437300,7050,7050,7050,7050,5
|
|
20240307,142800,138402050,7050,7050,7050,7050,10
|
|
20240307,142700,138331550,7030,7030,7030,7030,55
|
|
20240307,142600,137944900,7030,7030,7030,7030,1
|
|
20240307,142500,137937870,7030,7030,7030,7030,1
|
|
20240307,142400,137930840,7040,7040,7040,7040,278
|
|
20240307,142300,135973720,7040,7040,7040,7040,82
|
|
20240307,142200,135396440,7040,7040,7040,7040,1
|
|
20240307,142100,135389400,7040,7040,7040,7040,1
|
|
20240307,142000,135382360,7040,7040,7040,7040,1
|
|
20240307,141900,135375320,7040,7040,7040,7040,1
|
|
20240307,141800,135368280,7040,7040,7040,7040,1
|
|
20240307,141700,135361240,7040,7040,7040,7040,0
|
|
20240307,141600,135361240,7040,7040,7040,7040,215
|
|
20240307,141500,133847640,7040,7040,7040,7040,995
|
|
20240307,141400,126842840,7040,7040,7040,7040,1
|
|
20240307,141300,126835800,7040,7040,7040,7040,1
|
|
20240307,141200,126828760,7050,7050,7050,7050,0
|
|
20240307,141100,126828760,7050,7050,7050,7050,0
|
|
20240307,141000,126828760,7050,7050,7050,7050,0
|
|
20240307,140900,126828760,7050,7050,7050,7050,0
|
|
20240307,140800,126828760,7050,7050,7050,7050,0
|
|
20240307,140700,126828760,7050,7050,7050,7050,1
|
|
20240307,140600,126821710,7050,7050,7050,7050,0
|
|
20240307,140500,126821710,7050,7050,7050,7050,0
|
|
20240307,140400,126821710,7050,7050,7050,7050,0
|
|
20240307,140300,126821710,7050,7050,7050,7050,0
|
|
20240307,140200,126821710,7050,7050,7050,7050,0
|
|
20240307,140100,126821710,7050,7050,7050,7050,0
|
|
20240307,140000,126821710,7050,7050,7050,7050,0
|
|
20240307,135900,126821710,7050,7050,7050,7050,0
|
|
20240307,135800,126821710,7050,7050,7050,7050,0
|
|
20240307,135700,126821710,7050,7050,7050,7050,0
|
|
20240307,135600,126821710,7050,7050,7050,7050,0
|
|
20240307,135500,126821710,7050,7050,7050,7050,3
|
|
20240307,135400,126800560,7040,7040,7040,7040,5
|
|
20240307,135300,126765360,7040,7040,7040,7040,7
|
|
20240307,135200,126716080,7040,7040,7040,7030,158
|
|
20240307,135100,125604120,7050,7050,7050,7050,2
|
|
20240307,135000,125590020,7060,7060,7060,7060,0
|
|
20240307,134900,125590020,7060,7060,7060,7060,0
|
|
20240307,134800,125590020,7060,7060,7060,7060,3
|
|
20240307,134700,125568840,7060,7060,7060,7060,0
|
|
20240307,134600,125568840,7060,7060,7060,7060,0
|
|
20240307,134500,125568840,7060,7060,7060,7060,0
|
|
20240307,134400,125568840,7060,7060,7060,7060,0
|
|
20240307,134300,125568840,7060,7060,7060,7060,0
|
|
20240307,134200,125568840,7060,7060,7060,7060,0
|
|
20240307,134100,125568840,7060,7060,7060,7060,40
|
|
20240307,134000,125286440,7060,7060,7060,7060,1
|
|
20240307,133900,125279380,7040,7040,7040,7040,0
|
|
20240307,133800,125279380,7040,7040,7040,7040,0
|
|
20240307,133700,125279380,7040,7040,7040,7040,0
|
|
20240307,133600,125279380,7040,7040,7040,7040,0
|
|
20240307,133500,125279380,7040,7050,7050,7040,500
|
|
20240307,133400,121757100,7050,7050,7050,7050,11
|
|
20240307,133300,121679550,7050,7050,7050,7050,0
|
|
20240307,133200,121679550,7050,7050,7050,7050,0
|
|
20240307,133100,121679550,7050,7050,7050,7050,77
|
|
20240307,133000,121136700,7060,7060,7060,7060,1
|
|
20240307,132900,121129640,7060,7060,7060,7060,0
|
|
20240307,132800,121129640,7060,7060,7060,7060,0
|
|
20240307,132700,121129640,7060,7060,7060,7060,0
|
|
20240307,132600,121129640,7060,7060,7060,7060,0
|
|
20240307,132500,121129640,7060,7060,7060,7060,11
|
|
20240307,132400,121051980,7070,7070,7070,7070,0
|
|
20240307,132300,121051980,7070,7070,7070,7070,0
|
|
20240307,132200,121051980,7070,7070,7070,7070,0
|
|
20240307,132100,121051980,7070,7070,7070,7070,0
|
|
20240307,132000,121051980,7070,7070,7070,7070,0
|
|
20240307,131900,121051980,7070,7070,7070,7070,0
|
|
20240307,131800,121051980,7070,7070,7070,7070,0
|
|
20240307,131700,121051980,7070,7070,7070,7070,0
|
|
20240307,131600,121051980,7070,7070,7070,7070,0
|
|
20240307,131500,121051980,7070,7070,7070,7070,0
|
|
20240307,131400,121051980,7070,7070,7070,7070,0
|
|
20240307,131300,121051980,7070,7070,7070,7070,0
|
|
20240307,131200,121051980,7070,7070,7070,7070,0
|
|
20240307,131100,121051980,7070,7070,7070,7070,0
|
|
20240307,131000,121051980,7070,7070,7070,7070,1
|
|
20240307,130900,121044910,7070,7070,7070,7070,0
|
|
20240307,130800,121044910,7070,7070,7070,7070,2
|
|
20240307,130700,121030770,7070,7070,7070,7070,1
|
|
20240307,130600,121023700,7060,7060,7060,7060,0
|
|
20240307,130500,121023700,7060,7060,7060,7060,0
|
|
20240307,130400,121023700,7060,7060,7060,7060,0
|
|
20240307,130300,121023700,7060,7060,7060,7060,345
|
|
20240307,130200,118588000,7060,7060,7060,7060,76
|
|
20240307,130100,118051440,7060,7060,7060,7060,55
|
|
20240307,130000,117663140,7080,7080,7080,7080,0
|
|
20240307,125900,117663140,7080,7080,7080,7080,21
|
|
20240307,125800,117514460,7080,7080,7080,7080,40
|
|
20240307,125700,117231260,7090,7090,7090,7090,0
|
|
20240307,125600,117231260,7090,7090,7090,7090,0
|
|
20240307,125500,117231260,7090,7090,7090,7090,0
|
|
20240307,125400,117231260,7090,7090,7090,7090,0
|
|
20240307,125300,117231260,7090,7090,7090,7090,0
|
|
20240307,125200,117231260,7090,7090,7090,7090,0
|
|
20240307,125100,117231260,7090,7090,7090,7090,10
|
|
20240307,125000,117160360,7090,7090,7090,7090,0
|
|
20240307,124900,117160360,7090,7090,7090,7090,0
|
|
20240307,124800,117160360,7090,7080,7090,7080,41
|
|
20240307,124700,116870070,7080,7070,7080,7070,117
|
|
20240307,124600,116042260,7070,7070,7070,7070,14
|
|
20240307,124500,115943280,7070,7070,7070,7070,13
|
|
20240307,124400,115851370,7050,7050,7050,7050,0
|
|
20240307,124300,115851370,7050,7050,7050,7050,0
|
|
20240307,124200,115851370,7050,7050,7050,7050,0
|
|
20240307,124100,115851370,7050,7050,7050,7050,0
|
|
20240307,124000,115851370,7050,7050,7050,7050,0
|
|
20240307,123900,115851370,7050,7050,7050,7050,300
|
|
20240307,123800,113736370,7070,7070,7070,7070,0
|
|
20240307,123700,113736370,7070,7070,7070,7070,0
|
|
20240307,123600,113736370,7070,7070,7070,7070,0
|
|
20240307,123500,113736370,7070,7070,7070,7070,0
|
|
20240307,123400,113736370,7070,7070,7070,7070,0
|
|
20240307,123300,113736370,7070,7060,7070,7060,8
|
|
20240307,123200,113679880,7060,7060,7060,7060,28
|
|
20240307,123100,113482200,7060,7060,7060,7060,11
|
|
20240307,123000,113404540,7060,7060,7060,7060,5
|
|
20240307,122900,113369240,7060,7060,7060,7060,0
|
|
20240307,122800,113369240,7060,7060,7060,7060,4
|
|
20240307,122700,113341000,7060,7060,7060,7060,65
|
|
20240307,122600,112882100,7060,7060,7060,7060,0
|
|
20240307,122500,112882100,7060,7060,7060,7060,3
|
|
20240307,122400,112860920,7060,7060,7060,7060,1
|
|
20240307,122300,112853860,7040,7050,7060,7040,60
|
|
20240307,122200,112431340,7050,7050,7050,7050,3
|
|
20240307,122100,112410190,7050,7050,7050,7050,0
|
|
20240307,122000,112410190,7050,7050,7050,7050,0
|
|
20240307,121900,112410190,7050,7050,7050,7050,10
|
|
20240307,121800,112339690,7050,7050,7050,7050,1
|
|
20240307,121700,112332640,7070,7070,7070,7070,0
|
|
20240307,121600,112332640,7070,7070,7070,7070,0
|
|
20240307,121500,112332640,7070,7070,7070,7070,0
|
|
20240307,121400,112332640,7070,7070,7070,7070,1
|
|
20240307,121300,112325570,7040,7040,7040,7040,0
|
|
20240307,121200,112325570,7040,7040,7040,7040,0
|
|
20240307,121100,112325570,7040,7040,7040,7040,0
|
|
20240307,121000,112325570,7040,7040,7040,7040,0
|
|
20240307,120900,112325570,7040,7040,7040,7040,0
|
|
20240307,120800,112325570,7040,7040,7040,7040,0
|
|
20240307,120700,112325570,7040,7040,7040,7040,0
|
|
20240307,120600,112325570,7040,7040,7040,7040,0
|
|
20240307,120500,112325570,7040,7040,7040,7040,0
|
|
20240307,120400,112325570,7040,7050,7050,7040,51
|
|
20240307,120300,111966220,7050,7060,7060,7050,580
|
|
20240307,120200,107873370,7060,7060,7060,7060,0
|
|
20240307,120100,107873370,7060,7060,7060,7060,0
|
|
20240307,120000,107873370,7060,7060,7060,7060,0
|
|
20240307,115900,107873370,7060,7060,7060,7060,146
|
|
20240307,115800,106842610,7070,7070,7070,7070,0
|
|
20240307,115700,106842610,7070,7070,7070,7070,0
|
|
20240307,115600,106842610,7070,7070,7070,7070,0
|
|
20240307,115500,106842610,7070,7070,7070,7070,1
|
|
20240307,115400,106835540,7060,7060,7060,7060,72
|
|
20240307,115300,106327220,7080,7080,7080,7080,0
|
|
20240307,115200,106327220,7080,7080,7080,7080,0
|
|
20240307,115100,106327220,7080,7080,7080,7080,0
|
|
20240307,115000,106327220,7080,7080,7080,7080,0
|
|
20240307,114900,106327220,7080,7080,7080,7080,0
|
|
20240307,114800,106327220,7080,7080,7080,7080,1
|
|
20240307,114700,106320140,7070,7070,7070,7070,0
|
|
20240307,114600,106320140,7070,7070,7070,7070,0
|
|
20240307,114500,106320140,7070,7070,7070,7070,0
|
|
20240307,114400,106320140,7070,7070,7070,7070,0
|
|
20240307,114300,106320140,7070,7070,7070,7070,1
|
|
20240307,114200,106313070,7060,7060,7060,7060,1
|
|
20240307,114100,106306010,7060,7060,7060,7060,19
|
|
20240307,114000,106171870,7060,7060,7060,7060,9
|
|
20240307,113900,106108330,7070,7060,7070,7060,230
|
|
20240307,113800,104482330,7060,7060,7060,7060,10
|
|
20240307,113700,104411730,7070,7070,7070,7070,280
|
|
20240307,113600,102432130,7080,7080,7080,7080,0
|
|
20240307,113500,102432130,7080,7080,7080,7080,0
|
|
20240307,113400,102432130,7080,7080,7080,7080,150
|
|
20240307,113300,101370130,7080,7080,7080,7080,10
|
|
20240307,113200,101299330,7080,7080,7080,7080,0
|
|
20240307,113100,101299330,7080,7080,7080,7080,0
|
|
20240307,113000,101299330,7080,7080,7080,7080,0
|
|
20240307,112900,101299330,7080,7080,7080,7080,10
|
|
20240307,112800,101228530,7080,7080,7080,7080,0
|
|
20240307,112700,101228530,7080,7080,7080,7080,0
|
|
20240307,112600,101228530,7080,7080,7080,7080,0
|
|
20240307,112500,101228530,7080,7080,7080,7080,0
|
|
20240307,112400,101228530,7080,7080,7080,7080,0
|
|
20240307,112300,101228530,7080,7080,7080,7080,0
|
|
20240307,112200,101228530,7080,7080,7080,7080,0
|
|
20240307,112100,101228530,7080,7080,7080,7080,0
|
|
20240307,112000,101228530,7080,7080,7080,7080,0
|
|
20240307,111900,101228530,7080,7080,7080,7080,0
|
|
20240307,111800,101228530,7080,7080,7080,7080,0
|
|
20240307,111700,101228530,7080,7080,7080,7080,0
|
|
20240307,111600,101228530,7080,7080,7080,7080,0
|
|
20240307,111500,101228530,7080,7080,7080,7080,0
|
|
20240307,111400,101228530,7080,7080,7080,7080,0
|
|
20240307,111300,101228530,7080,7080,7080,7080,0
|
|
20240307,111200,101228530,7080,7080,7080,7080,0
|
|
20240307,111100,101228530,7080,7080,7080,7080,0
|
|
20240307,111000,101228530,7080,7080,7080,7080,1
|
|
20240307,110900,101221450,7040,7040,7040,7040,0
|
|
20240307,110800,101221450,7040,7040,7040,7040,0
|
|
20240307,110700,101221450,7040,7040,7040,7040,0
|
|
20240307,110600,101221450,7040,7040,7040,7040,0
|
|
20240307,110500,101221450,7040,7040,7040,7040,50
|
|
20240307,110400,100869450,7040,7040,7040,7040,0
|
|
20240307,110300,100869450,7040,7040,7040,7040,0
|
|
20240307,110200,100869450,7040,7040,7040,7040,0
|
|
20240307,110100,100869450,7040,7040,7040,7040,0
|
|
20240307,110000,100869450,7040,7040,7040,7040,0
|
|
20240307,105900,100869450,7040,7040,7040,7040,0
|
|
20240307,105800,100869450,7040,7040,7040,7040,0
|
|
20240307,105700,100869450,7040,7040,7040,7040,0
|
|
20240307,105600,100869450,7040,7040,7040,7040,50
|
|
20240307,105500,100517450,7040,7040,7040,7040,0
|
|
20240307,105400,100517450,7040,7040,7040,7040,50
|
|
20240307,105300,100165450,7030,7030,7030,7030,10
|
|
20240307,105200,100095150,7030,7030,7030,7030,0
|
|
20240307,105100,100095150,7030,7050,7050,7030,590
|
|
20240307,105000,95947280,7040,7040,7040,7040,0
|
|
20240307,104900,95947280,7040,7040,7040,7040,0
|
|
20240307,104800,95947280,7040,7040,7040,7040,0
|
|
20240307,104700,95947280,7040,7040,7040,7040,0
|
|
20240307,104600,95947280,7040,7040,7040,7040,260
|
|
20240307,104500,94116880,7040,7040,7040,7040,0
|
|
20240307,104400,94116880,7040,7040,7040,7040,500
|
|
20240307,104300,90596880,7090,7070,7090,7070,5
|
|
20240307,104200,90561470,7050,7050,7050,7050,154
|
|
20240307,104100,89475770,7050,7050,7050,7050,2
|
|
20240307,104000,89461670,7060,7060,7060,7060,0
|
|
20240307,103900,89461670,7060,7060,7060,7060,500
|
|
20240307,103800,85931670,7090,7090,7090,7090,0
|
|
20240307,103700,85931670,7090,7090,7090,7090,0
|
|
20240307,103600,85931670,7090,7090,7090,7090,0
|
|
20240307,103500,85931670,7090,7090,7090,7090,0
|
|
20240307,103400,85931670,7090,7090,7090,7090,0
|
|
20240307,103300,85931670,7090,7090,7090,7090,0
|
|
20240307,103200,85931670,7090,7060,7090,7060,28
|
|
20240307,103100,85733930,7070,7070,7070,7070,1
|
|
20240307,103000,85726860,7060,7070,7070,7060,802
|
|
20240307,102900,80064730,7060,7060,7060,7060,0
|
|
20240307,102800,80064730,7060,7060,7060,7060,0
|
|
20240307,102700,80064730,7060,7060,7060,7060,0
|
|
20240307,102600,80064730,7060,7060,7060,7060,151
|
|
20240307,102500,78998670,7060,7060,7060,7060,0
|
|
20240307,102400,78998670,7060,7060,7060,7060,0
|
|
20240307,102300,78998670,7060,7060,7060,7060,2
|
|
20240307,102200,78984550,7070,7070,7070,7070,0
|
|
20240307,102100,78984550,7070,7080,7080,7070,1417
|
|
20240307,102000,68956370,7080,7080,7080,7080,1
|
|
20240307,101900,68949290,7090,7090,7090,7090,31
|
|
20240307,101800,68729500,7090,7090,7090,7090,19
|
|
20240307,101700,68594790,7090,7090,7090,7090,1
|
|
20240307,101600,68587700,7080,7080,7080,7080,0
|
|
20240307,101500,68587700,7080,7080,7080,7080,0
|
|
20240307,101400,68587700,7080,7080,7080,7080,812
|
|
20240307,101300,62838740,7080,7080,7080,7080,3
|
|
20240307,101200,62817500,7080,7070,7080,7070,1195
|
|
20240307,101100,54358800,7070,7070,7070,7070,0
|
|
20240307,101000,54358800,7070,7070,7070,7070,102
|
|
20240307,100900,53637660,7070,7070,7070,7070,0
|
|
20240307,100800,53637660,7070,7070,7070,7070,10
|
|
20240307,100700,53566960,7070,7070,7070,7070,0
|
|
20240307,100600,53566960,7070,7070,7070,7070,0
|
|
20240307,100500,53566960,7070,7070,7070,7070,0
|
|
20240307,100400,53566960,7070,7070,7070,7070,290
|
|
20240307,100300,51516660,7090,7090,7090,7090,0
|
|
20240307,100200,51516660,7090,7090,7090,7090,30
|
|
20240307,100100,51303960,7090,7090,7090,7090,200
|
|
20240307,100000,49885960,7080,7080,7080,7080,0
|
|
20240307,095900,49885960,7080,7050,7090,7050,3039
|
|
20240307,095800,28371780,7070,7070,7070,7070,30
|
|
20240307,095700,28159680,7080,7080,7080,7080,0
|
|
20240307,095600,28159680,7080,7040,7080,7040,600
|
|
20240307,095500,23912180,7040,7040,7040,7040,1
|
|
20240307,095400,23905140,7040,7040,7040,7040,146
|
|
20240307,095300,22877300,7040,7040,7040,7040,0
|
|
20240307,095200,22877300,7040,7040,7040,7040,4
|
|
20240307,095100,22849140,7040,7040,7040,7040,1
|
|
20240307,095000,22842100,7020,7020,7020,7020,0
|
|
20240307,094900,22842100,7020,7020,7020,7020,47
|
|
20240307,094800,22512160,7020,7020,7020,7020,0
|
|
20240307,094700,22512160,7020,7020,7020,7020,30
|
|
20240307,094600,22301560,7030,7040,7040,7030,117
|
|
20240307,094500,21479040,7050,7050,7050,7050,1
|
|
20240307,094400,21471990,7080,7080,7080,7080,0
|
|
20240307,094300,21471990,7080,7080,7080,7080,0
|
|
20240307,094200,21471990,7080,7080,7080,7080,0
|
|
20240307,094100,21471990,7080,7080,7080,7080,0
|
|
20240307,094000,21471990,7080,7070,7080,7070,30
|
|
20240307,093900,21259880,7080,7030,7080,7030,22
|
|
20240307,093800,21105170,7030,7040,7070,7030,538
|
|
20240307,093700,17303720,7050,7050,7050,7050,31
|
|
20240307,093600,17085170,7040,7040,7040,7040,0
|
|
20240307,093500,17085170,7040,7040,7040,7040,3
|
|
20240307,093400,17064050,7030,7030,7030,7030,273
|
|
20240307,093300,15144860,7030,7030,7030,7030,6
|
|
20240307,093200,15102680,7020,7020,7020,7020,0
|
|
20240307,093100,15102680,7020,7020,7020,7020,16
|
|
20240307,093000,14990360,7020,7020,7020,7020,6
|
|
20240307,092900,14948240,7030,7030,7030,7030,141
|
|
20240307,092800,13957010,7030,7040,7040,7030,172
|
|
20240307,092700,12746200,7050,7050,7050,7050,0
|
|
20240307,092600,12746200,7050,7050,7050,7050,0
|
|
20240307,092500,12746200,7050,7050,7050,7050,0
|
|
20240307,092400,12746200,7050,7060,7060,7050,102
|
|
20240307,092300,12027090,7090,7090,7090,7090,15
|
|
20240307,092200,11920740,7070,7070,7070,7070,0
|
|
20240307,092100,11920740,7070,7070,7070,7070,0
|
|
20240307,092000,11920740,7070,7070,7070,7070,0
|
|
20240307,091900,11920740,7070,7080,7080,7070,2
|
|
20240307,091800,11906590,7040,7040,7040,7040,0
|
|
20240307,091700,11906590,7040,7040,7040,7040,0
|
|
20240307,091600,11906590,7040,7060,7060,7040,270
|
|
20240307,091500,10004970,7070,7070,7070,7070,2
|
|
20240307,091400,9990830,7080,7080,7080,7080,1
|
|
20240307,091300,9983750,7080,7080,7080,7080,7
|
|
20240307,091200,9934190,7080,7080,7080,7080,1
|
|
20240307,091100,9927110,7040,7040,7040,7040,0
|
|
20240307,091000,9927110,7040,7080,7080,7040,323
|
|
20240307,090900,7646230,7070,7070,7070,7070,0
|
|
20240307,090800,7646230,7070,7100,7100,7070,533
|
|
20240307,090700,3877860,7110,7110,7110,7110,13
|
|
20240307,090600,3785430,7100,7100,7100,7100,0
|
|
20240307,090500,3785430,7100,7100,7100,7100,0
|
|
20240307,090400,3785430,7100,7100,7100,7100,0
|
|
20240307,090300,3785430,7100,7100,7100,7100,80
|
|
20240307,090200,3217430,7100,7130,7130,7100,105
|
|
20240307,090100,2471780,7140,7140,7140,7140,0
|
|
20240307,090000,2471780,7140,7060,7140,7060,350
|