672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,200900,456759390,7830,7830,7830,7830,778
|
|
20240320,200800,456759390,7830,7830,7830,7830,0
|
|
20240320,200700,456759390,7830,7830,7830,7830,0
|
|
20240320,200600,456759390,7830,7830,7830,7830,0
|
|
20240320,200500,456759390,7830,7830,7830,7830,0
|
|
20240320,200400,456759390,7830,7830,7830,7830,0
|
|
20240320,200300,456759390,7830,7830,7830,7830,0
|
|
20240320,200200,456759390,7830,7830,7830,7830,0
|
|
20240320,200100,456759390,7830,7830,7830,7830,0
|
|
20240320,200000,456759390,7830,7830,7830,7830,0
|
|
20240320,195900,456759390,7830,7830,7830,7830,0
|
|
20240320,195800,456759390,7830,7830,7830,7830,0
|
|
20240320,195700,456759390,7830,7830,7830,7830,0
|
|
20240320,195600,456759390,7830,7830,7830,7830,0
|
|
20240320,195500,456759390,7830,7830,7830,7830,0
|
|
20240320,195400,456759390,7830,7830,7830,7830,0
|
|
20240320,195300,456759390,7830,7830,7830,7830,0
|
|
20240320,195200,456759390,7830,7830,7830,7830,0
|
|
20240320,195100,456759390,7830,7830,7830,7830,0
|
|
20240320,195000,456759390,7830,7830,7830,7830,0
|
|
20240320,194900,456759390,7830,7830,7830,7830,0
|
|
20240320,194800,456759390,7830,7830,7830,7830,0
|
|
20240320,194700,456759390,7830,7830,7830,7830,0
|
|
20240320,194600,456759390,7830,7830,7830,7830,0
|
|
20240320,194500,456759390,7830,7830,7830,7830,0
|
|
20240320,194400,456759390,7830,7830,7830,7830,0
|
|
20240320,194300,456759390,7830,7830,7830,7830,0
|
|
20240320,194200,456759390,7830,7830,7830,7830,0
|
|
20240320,194100,456759390,7830,7830,7830,7830,0
|
|
20240320,194000,456759390,7830,7830,7830,7830,0
|
|
20240320,193900,456759390,7830,7830,7830,7830,778
|
|
20240320,193800,456759390,7830,7830,7830,7830,0
|
|
20240320,193700,456759390,7830,7830,7830,7830,0
|
|
20240320,193600,456759390,7830,7830,7830,7830,0
|
|
20240320,193500,456759390,7830,7830,7830,7830,0
|
|
20240320,193400,456759390,7830,7830,7830,7830,0
|
|
20240320,193300,456759390,7830,7830,7830,7830,0
|
|
20240320,193200,456759390,7830,7830,7830,7830,0
|
|
20240320,193100,456759390,7830,7830,7830,7830,0
|
|
20240320,193000,456759390,7830,7830,7830,7830,0
|
|
20240320,192900,456759390,7830,7830,7830,7830,0
|
|
20240320,192800,456759390,7830,7830,7830,7830,0
|
|
20240320,192700,456759390,7830,7830,7830,7830,0
|
|
20240320,192600,456759390,7830,7830,7830,7830,0
|
|
20240320,192500,456759390,7830,7830,7830,7830,0
|
|
20240320,192400,456759390,7830,7830,7830,7830,0
|
|
20240320,192300,456759390,7830,7830,7830,7830,0
|
|
20240320,192200,456759390,7830,7830,7830,7830,0
|
|
20240320,192100,456759390,7830,7830,7830,7830,0
|
|
20240320,192000,456759390,7830,7830,7830,7830,0
|
|
20240320,191900,456759390,7830,7830,7830,7830,0
|
|
20240320,191800,456759390,7830,7830,7830,7830,0
|
|
20240320,191700,456759390,7830,7830,7830,7830,0
|
|
20240320,191600,456759390,7830,7830,7830,7830,0
|
|
20240320,191500,456759390,7830,7830,7830,7830,0
|
|
20240320,191400,456759390,7830,7830,7830,7830,0
|
|
20240320,191300,456759390,7830,7830,7830,7830,0
|
|
20240320,191200,456759390,7830,7830,7830,7830,0
|
|
20240320,191100,456759390,7830,7830,7830,7830,0
|
|
20240320,191000,456759390,7830,7830,7830,7830,0
|
|
20240320,190900,456759390,7830,7830,7830,7830,778
|
|
20240320,190800,456759390,7830,7830,7830,7830,0
|
|
20240320,190700,456759390,7830,7830,7830,7830,0
|
|
20240320,190600,456759390,7830,7830,7830,7830,0
|
|
20240320,190500,456759390,7830,7830,7830,7830,0
|
|
20240320,190400,456759390,7830,7830,7830,7830,0
|
|
20240320,190300,456759390,7830,7830,7830,7830,0
|
|
20240320,190200,456759390,7830,7830,7830,7830,0
|
|
20240320,190100,456759390,7830,7830,7830,7830,0
|
|
20240320,190000,456759390,7830,7830,7830,7830,0
|
|
20240320,185900,456759390,7830,7830,7830,7830,0
|
|
20240320,185800,456759390,7830,7830,7830,7830,0
|
|
20240320,185700,456759390,7830,7830,7830,7830,0
|
|
20240320,185600,456759390,7830,7830,7830,7830,0
|
|
20240320,185500,456759390,7830,7830,7830,7830,0
|
|
20240320,185400,456759390,7830,7830,7830,7830,0
|
|
20240320,185300,456759390,7830,7830,7830,7830,0
|
|
20240320,185200,456759390,7830,7830,7830,7830,0
|
|
20240320,185100,456759390,7830,7830,7830,7830,0
|
|
20240320,185000,456759390,7830,7830,7830,7830,0
|
|
20240320,184900,456759390,7830,7830,7830,7830,0
|
|
20240320,184800,456759390,7830,7830,7830,7830,0
|
|
20240320,184700,456759390,7830,7830,7830,7830,0
|
|
20240320,184600,456759390,7830,7830,7830,7830,0
|
|
20240320,184500,456759390,7830,7830,7830,7830,0
|
|
20240320,184400,456759390,7830,7830,7830,7830,0
|
|
20240320,184300,456759390,7830,7830,7830,7830,0
|
|
20240320,184200,456759390,7830,7830,7830,7830,0
|
|
20240320,184100,456759390,7830,7830,7830,7830,0
|
|
20240320,184000,456759390,7830,7830,7830,7830,0
|
|
20240320,183900,456759390,7830,7830,7830,7830,778
|
|
20240320,183800,456759390,7830,7830,7830,7830,0
|
|
20240320,183700,456759390,7830,7830,7830,7830,0
|
|
20240320,183600,456759390,7830,7830,7830,7830,0
|
|
20240320,183500,456759390,7830,7830,7830,7830,0
|
|
20240320,183400,456759390,7830,7830,7830,7830,0
|
|
20240320,183300,456759390,7830,7830,7830,7830,0
|
|
20240320,183200,456759390,7830,7830,7830,7830,0
|
|
20240320,183100,456759390,7830,7830,7830,7830,0
|
|
20240320,183000,456759390,7830,7830,7830,7830,0
|
|
20240320,182900,456759390,7830,7830,7830,7830,0
|
|
20240320,182800,456759390,7830,7830,7830,7830,0
|
|
20240320,182700,456759390,7830,7830,7830,7830,0
|
|
20240320,182600,456759390,7830,7830,7830,7830,0
|
|
20240320,182500,456759390,7830,7830,7830,7830,0
|
|
20240320,182400,456759390,7830,7830,7830,7830,0
|
|
20240320,182300,456759390,7830,7830,7830,7830,0
|
|
20240320,182200,456759390,7830,7830,7830,7830,0
|
|
20240320,182100,456759390,7830,7830,7830,7830,0
|
|
20240320,182000,456759390,7830,7830,7830,7830,0
|
|
20240320,181900,456759390,7830,7830,7830,7830,0
|
|
20240320,181800,456759390,7830,7830,7830,7830,0
|
|
20240320,181700,456759390,7830,7830,7830,7830,0
|
|
20240320,181600,456759390,7830,7830,7830,7830,0
|
|
20240320,181500,456759390,7830,7830,7830,7830,0
|
|
20240320,181400,456759390,7830,7830,7830,7830,0
|
|
20240320,181300,456759390,7830,7830,7830,7830,0
|
|
20240320,181200,456759390,7830,7830,7830,7830,0
|
|
20240320,181100,456759390,7830,7830,7830,7830,0
|
|
20240320,181000,456759390,7830,7830,7830,7830,0
|
|
20240320,180900,456759390,7830,7830,7830,7830,778
|
|
20240320,180800,456759390,7830,7830,7830,7830,0
|
|
20240320,180700,456759390,7830,7830,7830,7830,0
|
|
20240320,180600,456759390,7830,7830,7830,7830,0
|
|
20240320,180500,456759390,7830,7830,7830,7830,0
|
|
20240320,180400,456759390,7830,7830,7830,7830,0
|
|
20240320,180300,456759390,7830,7830,7830,7830,0
|
|
20240320,180200,456759390,7830,7830,7830,7830,0
|
|
20240320,180100,456759390,7830,7830,7830,7830,0
|
|
20240320,180000,456759390,7830,7830,7830,7830,0
|
|
20240320,175900,456759390,7830,7830,7830,7830,0
|
|
20240320,175800,456759390,7830,7830,7830,7830,0
|
|
20240320,175700,456759390,7830,7830,7830,7830,0
|
|
20240320,175600,456759390,7830,7830,7830,7830,0
|
|
20240320,175500,456759390,7830,7830,7830,7830,0
|
|
20240320,175400,456759390,7830,7830,7830,7830,0
|
|
20240320,175300,456759390,7830,7830,7830,7830,0
|
|
20240320,175200,456759390,7830,7830,7830,7830,0
|
|
20240320,175100,456759390,7830,7830,7830,7830,0
|
|
20240320,175000,456759390,7830,7830,7830,7830,0
|
|
20240320,174900,456759390,7830,7830,7830,7830,0
|
|
20240320,174800,456759390,7830,7830,7830,7830,0
|
|
20240320,174700,456759390,7830,7830,7830,7830,0
|
|
20240320,174600,456759390,7830,7830,7830,7830,0
|
|
20240320,174500,456759390,7830,7830,7830,7830,0
|
|
20240320,174400,456759390,7830,7830,7830,7830,0
|
|
20240320,174300,456759390,7830,7830,7830,7830,0
|
|
20240320,174200,456759390,7830,7830,7830,7830,0
|
|
20240320,174100,456759390,7830,7830,7830,7830,0
|
|
20240320,174000,456759390,7830,7830,7830,7830,0
|
|
20240320,173900,456759390,7830,7830,7830,7830,778
|
|
20240320,173800,456759390,7830,7830,7830,7830,0
|
|
20240320,173700,456759390,7830,7830,7830,7830,0
|
|
20240320,173600,456759390,7830,7830,7830,7830,0
|
|
20240320,173500,456759390,7830,7830,7830,7830,0
|
|
20240320,173400,456759390,7830,7830,7830,7830,0
|
|
20240320,173300,456759390,7830,7830,7830,7830,0
|
|
20240320,173200,456759390,7830,7830,7830,7830,0
|
|
20240320,173100,456759390,7830,7830,7830,7830,0
|
|
20240320,173000,456759390,7830,7830,7830,7830,0
|
|
20240320,172900,456759390,7830,7830,7830,7830,0
|
|
20240320,172800,456759390,7830,7830,7830,7830,0
|
|
20240320,172700,456759390,7830,7830,7830,7830,0
|
|
20240320,172600,456759390,7830,7830,7830,7830,0
|
|
20240320,172500,456759390,7830,7830,7830,7830,0
|
|
20240320,172400,456759390,7830,7830,7830,7830,0
|
|
20240320,172300,456759390,7830,7830,7830,7830,0
|
|
20240320,172200,456759390,7830,7830,7830,7830,0
|
|
20240320,172100,456759390,7830,7830,7830,7830,0
|
|
20240320,172000,456759390,7830,7830,7830,7830,0
|
|
20240320,171900,456759390,7830,7830,7830,7830,0
|
|
20240320,171800,456759390,7830,7830,7830,7830,0
|
|
20240320,171700,456759390,7830,7830,7830,7830,0
|
|
20240320,171600,456759390,7830,7830,7830,7830,0
|
|
20240320,171500,456759390,7830,7830,7830,7830,0
|
|
20240320,171400,456759390,7830,7830,7830,7830,0
|
|
20240320,171300,456759390,7830,7830,7830,7830,0
|
|
20240320,171200,456759390,7830,7830,7830,7830,0
|
|
20240320,171100,456759390,7830,7830,7830,7830,0
|
|
20240320,171000,456759390,7830,7830,7830,7830,0
|
|
20240320,170900,456759390,7830,7830,7830,7830,778
|
|
20240320,170800,456759390,7830,7830,7830,7830,0
|
|
20240320,170700,456759390,7830,7830,7830,7830,0
|
|
20240320,170600,456759390,7830,7830,7830,7830,0
|
|
20240320,170500,456759390,7830,7830,7830,7830,0
|
|
20240320,170400,456759390,7830,7830,7830,7830,0
|
|
20240320,170300,456759390,7830,7830,7830,7830,0
|
|
20240320,170200,456759390,7830,7830,7830,7830,0
|
|
20240320,170100,456759390,7830,7830,7830,7830,0
|
|
20240320,170000,456759390,7830,7830,7830,7830,0
|
|
20240320,165900,456759390,7830,7830,7830,7830,0
|
|
20240320,165800,456759390,7830,7830,7830,7830,0
|
|
20240320,165700,456759390,7830,7830,7830,7830,0
|
|
20240320,165600,456759390,7830,7830,7830,7830,0
|
|
20240320,165500,456759390,7830,7830,7830,7830,0
|
|
20240320,165400,456759390,7830,7830,7830,7830,0
|
|
20240320,165300,456759390,7830,7830,7830,7830,0
|
|
20240320,165200,456759390,7830,7830,7830,7830,0
|
|
20240320,165100,456759390,7830,7830,7830,7830,0
|
|
20240320,165000,456759390,7830,7830,7830,7830,0
|
|
20240320,164900,456759390,7830,7830,7830,7830,0
|
|
20240320,164800,456759390,7830,7830,7830,7830,0
|
|
20240320,164700,456759390,7830,7830,7830,7830,0
|
|
20240320,164600,456759390,7830,7830,7830,7830,0
|
|
20240320,164500,456759390,7830,7830,7830,7830,0
|
|
20240320,164400,456759390,7830,7830,7830,7830,0
|
|
20240320,164300,456759390,7830,7830,7830,7830,0
|
|
20240320,164200,456759390,7830,7830,7830,7830,0
|
|
20240320,164100,456759390,7830,7830,7830,7830,0
|
|
20240320,164000,456759390,7830,7830,7830,7830,0
|
|
20240320,163900,456759390,7830,7830,7830,7830,778
|
|
20240320,163800,456759390,7830,7830,7830,7830,0
|
|
20240320,163700,456759390,7830,7830,7830,7830,0
|
|
20240320,163600,456759390,7830,7830,7830,7830,0
|
|
20240320,163500,456759390,7830,7830,7830,7830,0
|
|
20240320,163400,456759390,7830,7830,7830,7830,0
|
|
20240320,163300,456759390,7830,7830,7830,7830,0
|
|
20240320,163200,456759390,7830,7830,7830,7830,0
|
|
20240320,163100,456759390,7830,7830,7830,7830,0
|
|
20240320,163000,456759390,7830,7830,7830,7830,0
|
|
20240320,162900,456759390,7830,7830,7830,7830,0
|
|
20240320,162800,456759390,7830,7830,7830,7830,0
|
|
20240320,162700,456759390,7830,7830,7830,7830,0
|
|
20240320,162600,456759390,7830,7830,7830,7830,0
|
|
20240320,162500,456759390,7830,7830,7830,7830,0
|
|
20240320,162400,456759390,7830,7830,7830,7830,0
|
|
20240320,162300,456759390,7830,7830,7830,7830,0
|
|
20240320,162200,456759390,7830,7830,7830,7830,0
|
|
20240320,162100,456759390,7830,7830,7830,7830,0
|
|
20240320,162000,456759390,7830,7830,7830,7830,0
|
|
20240320,161900,456759390,7830,7830,7830,7830,0
|
|
20240320,161800,456759390,7830,7830,7830,7830,0
|
|
20240320,161700,456759390,7830,7830,7830,7830,0
|
|
20240320,161600,456759390,7830,7830,7830,7830,0
|
|
20240320,161500,456759390,7830,7830,7830,7830,0
|
|
20240320,161400,456759390,7830,7830,7830,7830,0
|
|
20240320,161300,456759390,7830,7830,7830,7830,0
|
|
20240320,161200,456759390,7830,7830,7830,7830,0
|
|
20240320,161100,456759390,7830,7830,7830,7830,0
|
|
20240320,161000,456759390,7830,7830,7830,7830,0
|
|
20240320,160900,456759390,7830,7830,7830,7830,778
|
|
20240320,160800,456759390,7830,7830,7830,7830,0
|
|
20240320,160700,456759390,7830,7830,7830,7830,0
|
|
20240320,160600,456759390,7830,7830,7830,7830,0
|
|
20240320,160500,456759390,7830,7830,7830,7830,0
|
|
20240320,160400,456759390,7830,7830,7830,7830,0
|
|
20240320,160300,456759390,7830,7830,7830,7830,0
|
|
20240320,160200,456759390,7830,7830,7830,7830,0
|
|
20240320,160100,456759390,7830,7830,7830,7830,0
|
|
20240320,160000,456759390,7830,7830,7830,7830,0
|
|
20240320,155900,456759390,7830,7830,7830,7830,0
|
|
20240320,155800,456759390,7830,7830,7830,7830,0
|
|
20240320,155700,456759390,7830,7830,7830,7830,0
|
|
20240320,155600,456759390,7830,7830,7830,7830,0
|
|
20240320,155500,456759390,7830,7830,7830,7830,0
|
|
20240320,155400,456759390,7830,7830,7830,7830,0
|
|
20240320,155300,456759390,7830,7830,7830,7830,0
|
|
20240320,155200,456759390,7830,7830,7830,7830,0
|
|
20240320,155100,456759390,7830,7830,7830,7830,0
|
|
20240320,155000,456759390,7830,7830,7830,7830,0
|
|
20240320,154900,456759390,7830,7830,7830,7830,0
|
|
20240320,154800,456759390,7830,7830,7830,7830,0
|
|
20240320,154700,456759390,7830,7830,7830,7830,0
|
|
20240320,154600,456759390,7830,7830,7830,7830,0
|
|
20240320,154500,456759390,7830,7830,7830,7830,0
|
|
20240320,154400,456759390,7830,7830,7830,7830,0
|
|
20240320,154300,456759390,7830,7830,7830,7830,0
|
|
20240320,154200,456759390,7830,7830,7830,7830,0
|
|
20240320,154100,456759390,7830,7830,7830,7830,0
|
|
20240320,154000,456759390,7830,7830,7830,7830,0
|
|
20240320,153900,456759390,7830,7830,7830,7830,778
|
|
20240320,153800,456759390,7830,7830,7830,7830,0
|
|
20240320,153700,456759390,7830,7830,7830,7830,0
|
|
20240320,153600,456759390,7830,7830,7830,7830,0
|
|
20240320,153500,456759390,7830,7830,7830,7830,0
|
|
20240320,153400,456759390,7830,7830,7830,7830,0
|
|
20240320,153300,456759390,7830,7830,7830,7830,0
|
|
20240320,153200,456759390,7830,7830,7830,7830,0
|
|
20240320,153100,456759390,7830,7830,7830,7830,0
|
|
20240320,153000,456759390,7830,7830,7830,7830,778
|
|
20240320,152900,450667650,7830,7830,7830,7830,0
|
|
20240320,152800,450667650,7830,7830,7830,7830,0
|
|
20240320,152700,450667650,7830,7830,7830,7830,0
|
|
20240320,152600,450667650,7830,7830,7830,7830,0
|
|
20240320,152500,450667650,7830,7830,7830,7830,0
|
|
20240320,152400,450667650,7830,7830,7830,7830,0
|
|
20240320,152300,450667650,7830,7830,7830,7830,0
|
|
20240320,152200,450667650,7830,7830,7830,7830,0
|
|
20240320,152100,450667650,7830,7830,7830,7830,0
|
|
20240320,152000,450667650,7830,7830,7830,7830,0
|
|
20240320,151900,450667650,7830,7820,7830,7820,17
|
|
20240320,151800,450534690,7820,7810,7820,7800,13
|
|
20240320,151700,450433120,7810,7810,7810,7810,4
|
|
20240320,151600,450401880,7810,7800,7820,7780,492
|
|
20240320,151500,446568190,7830,7830,7830,7830,0
|
|
20240320,151400,446568190,7830,7830,7830,7830,1
|
|
20240320,151300,446560360,7830,7830,7830,7830,0
|
|
20240320,151200,446560360,7830,7830,7830,7830,1
|
|
20240320,151100,446552530,7800,7800,7800,7800,4
|
|
20240320,151000,446521330,7860,7860,7860,7860,1
|
|
20240320,150900,446513470,7850,7860,7860,7830,1531
|
|
20240320,150800,434523610,7830,7830,7830,7790,129
|
|
20240320,150700,433513580,7830,7820,7830,7820,125
|
|
20240320,150600,432535150,7820,7820,7830,7810,102
|
|
20240320,150500,431737380,7820,7810,7820,7810,58
|
|
20240320,150400,431283880,7810,7810,7810,7810,0
|
|
20240320,150300,431283880,7810,7810,7810,7810,2
|
|
20240320,150200,431268260,7820,7820,7820,7820,0
|
|
20240320,150100,431268260,7820,7800,7820,7800,5
|
|
20240320,150000,431229200,7820,7790,7820,7780,2574
|
|
20240320,145900,411201100,7820,7820,7820,7820,0
|
|
20240320,145800,411201100,7820,7790,7820,7790,5
|
|
20240320,145700,411162120,7820,7820,7820,7820,0
|
|
20240320,145600,411162120,7820,7810,7820,7810,349
|
|
20240320,145500,408436420,7810,7800,7810,7780,1016
|
|
20240320,145400,400525760,7790,7800,7800,7790,21
|
|
20240320,145300,400362160,7790,7790,7790,7790,3
|
|
20240320,145200,400338790,7800,7790,7800,7790,98
|
|
20240320,145100,399575360,7790,7790,7790,7790,0
|
|
20240320,145000,399575360,7790,7790,7790,7790,10
|
|
20240320,144900,399497460,7800,7800,7800,7800,0
|
|
20240320,144800,399497460,7800,7790,7800,7790,12
|
|
20240320,144700,399403970,7790,7790,7790,7790,1
|
|
20240320,144600,399396180,7780,7780,7780,7780,59
|
|
20240320,144500,398937160,7800,7780,7800,7780,1454
|
|
20240320,144400,387625010,7800,7790,7800,7790,7
|
|
20240320,144300,387570460,7800,7800,7800,7800,1
|
|
20240320,144200,387562660,7780,7800,7800,7780,23
|
|
20240320,144100,387383480,7790,7790,7790,7790,1
|
|
20240320,144000,387375690,7800,7800,7800,7800,1
|
|
20240320,143900,387367890,7800,7800,7800,7800,0
|
|
20240320,143800,387367890,7800,7800,7800,7800,1
|
|
20240320,143700,387360090,7790,7790,7790,7790,49
|
|
20240320,143600,386978380,7790,7790,7790,7790,2
|
|
20240320,143500,386962800,7790,7790,7790,7780,1004
|
|
20240320,143400,379151640,7800,7790,7800,7790,56
|
|
20240320,143300,378715380,7790,7790,7790,7790,21
|
|
20240320,143200,378551790,7800,7800,7800,7800,0
|
|
20240320,143100,378551790,7800,7800,7800,7800,5
|
|
20240320,143000,378512790,7800,7790,7800,7780,1843
|
|
20240320,142900,364162820,7800,7800,7800,7800,0
|
|
20240320,142800,364162820,7800,7790,7800,7790,201
|
|
20240320,142700,362597020,7800,7800,7800,7800,8
|
|
20240320,142600,362534620,7800,7800,7800,7800,501
|
|
20240320,142500,358626820,7800,7800,7800,7800,0
|
|
20240320,142400,358626820,7800,7800,7800,7800,0
|
|
20240320,142300,358626820,7800,7800,7800,7800,0
|
|
20240320,142200,358626820,7800,7800,7800,7800,0
|
|
20240320,142100,358626820,7800,7800,7800,7800,0
|
|
20240320,142000,358626820,7800,7800,7800,7800,1
|
|
20240320,141900,358619020,7800,7800,7800,7800,0
|
|
20240320,141800,358619020,7800,7800,7800,7800,2
|
|
20240320,141700,358603420,7800,7800,7800,7800,125
|
|
20240320,141600,357628420,7800,7800,7800,7800,0
|
|
20240320,141500,357628420,7800,7800,7800,7800,1
|
|
20240320,141400,357620620,7790,7790,7790,7790,198
|
|
20240320,141300,356078200,7790,7790,7790,7790,0
|
|
20240320,141200,356078200,7790,7790,7790,7790,300
|
|
20240320,141100,353741200,7800,7790,7800,7790,2
|
|
20240320,141000,353725610,7800,7800,7800,7800,0
|
|
20240320,140900,353725610,7800,7800,7800,7800,0
|
|
20240320,140800,353725610,7800,7800,7800,7800,0
|
|
20240320,140700,353725610,7800,7800,7800,7800,0
|
|
20240320,140600,353725610,7800,7800,7800,7800,0
|
|
20240320,140500,353725610,7800,7800,7800,7800,400
|
|
20240320,140400,350605610,7800,7810,7810,7800,11
|
|
20240320,140300,350519710,7810,7810,7810,7810,0
|
|
20240320,140200,350519710,7810,7800,7810,7800,5
|
|
20240320,140100,350480700,7810,7810,7810,7810,1
|
|
20240320,140000,350472890,7810,7810,7810,7810,0
|
|
20240320,135900,350472890,7810,7810,7810,7810,0
|
|
20240320,135800,350472890,7810,7810,7810,7810,0
|
|
20240320,135700,350472890,7810,7810,7810,7810,0
|
|
20240320,135600,350472890,7810,7810,7810,7810,0
|
|
20240320,135500,350472890,7810,7800,7810,7800,3
|
|
20240320,135400,350449480,7810,7800,7810,7780,895
|
|
20240320,135300,343475800,7800,7800,7800,7800,0
|
|
20240320,135200,343475800,7800,7800,7800,7800,0
|
|
20240320,135100,343475800,7800,7800,7800,7800,1
|
|
20240320,135000,343468000,7790,7790,7790,7790,0
|
|
20240320,134900,343468000,7790,7790,7790,7790,50
|
|
20240320,134800,343078500,7790,7790,7800,7790,3
|
|
20240320,134700,343055120,7800,7800,7800,7800,234
|
|
20240320,134600,341229920,7810,7810,7810,7810,5
|
|
20240320,134500,341190870,7810,7810,7810,7810,0
|
|
20240320,134400,341190870,7810,7800,7810,7800,225
|
|
20240320,134300,339435860,7800,7800,7800,7800,1
|
|
20240320,134200,339428060,7790,7800,7800,7790,4
|
|
20240320,134100,339396870,7790,7790,7790,7790,135
|
|
20240320,134000,338345220,7790,7790,7790,7790,0
|
|
20240320,133900,338345220,7790,7780,7790,7780,289
|
|
20240320,133800,336096790,7790,7790,7790,7790,2
|
|
20240320,133700,336081210,7790,7790,7790,7790,1
|
|
20240320,133600,336073420,7790,7790,7790,7790,0
|
|
20240320,133500,336073420,7790,7790,7790,7790,39
|
|
20240320,133400,335769610,7790,7790,7790,7790,0
|
|
20240320,133300,335769610,7790,7800,7800,7790,6
|
|
20240320,133200,335722820,7800,7800,7800,7800,0
|
|
20240320,133100,335722820,7800,7800,7800,7800,1
|
|
20240320,133000,335715020,7790,7810,7810,7790,978
|
|
20240320,132900,328092470,7810,7810,7810,7810,0
|
|
20240320,132800,328092470,7810,7810,7810,7810,0
|
|
20240320,132700,328092470,7810,7810,7810,7810,0
|
|
20240320,132600,328092470,7810,7810,7810,7810,1294
|
|
20240320,132500,317986330,7820,7820,7820,7820,1
|
|
20240320,132400,317978510,7810,7810,7810,7810,1
|
|
20240320,132300,317970700,7820,7830,7830,7810,10
|
|
20240320,132200,317892570,7800,7820,7830,7800,2512
|
|
20240320,132100,298253500,7820,7820,7820,7820,1
|
|
20240320,132000,298245680,7830,7830,7830,7830,1
|
|
20240320,131900,298237850,7820,7820,7820,7820,239
|
|
20240320,131800,296368870,7830,7820,7830,7820,197
|
|
20240320,131700,294828320,7830,7830,7830,7830,0
|
|
20240320,131600,294828320,7830,7830,7830,7830,10
|
|
20240320,131500,294750020,7830,7830,7830,7830,0
|
|
20240320,131400,294750020,7830,7830,7830,7830,0
|
|
20240320,131300,294750020,7830,7830,7830,7830,0
|
|
20240320,131200,294750020,7830,7830,7830,7830,0
|
|
20240320,131100,294750020,7830,7820,7830,7820,21
|
|
20240320,131000,294585790,7820,7820,7820,7820,1
|
|
20240320,130900,294577970,7820,7820,7820,7820,0
|
|
20240320,130800,294577970,7820,7820,7820,7820,0
|
|
20240320,130700,294577970,7820,7820,7820,7820,0
|
|
20240320,130600,294577970,7820,7820,7820,7820,1
|
|
20240320,130500,294570150,7810,7810,7810,7810,0
|
|
20240320,130400,294570150,7810,7810,7810,7810,19
|
|
20240320,130300,294421760,7810,7810,7810,7810,0
|
|
20240320,130200,294421760,7810,7810,7810,7810,10
|
|
20240320,130100,294343660,7810,7810,7810,7810,0
|
|
20240320,130000,294343660,7810,7810,7810,7810,0
|
|
20240320,125900,294343660,7810,7810,7810,7810,0
|
|
20240320,125800,294343660,7810,7810,7810,7810,1
|
|
20240320,125700,294335850,7810,7810,7810,7810,1
|
|
20240320,125600,294328040,7800,7800,7800,7800,201
|
|
20240320,125500,292760240,7800,7800,7800,7800,0
|
|
20240320,125400,292760240,7800,7800,7800,7800,0
|
|
20240320,125300,292760240,7800,7800,7800,7800,0
|
|
20240320,125200,292760240,7800,7800,7800,7800,0
|
|
20240320,125100,292760240,7800,7800,7800,7800,0
|
|
20240320,125000,292760240,7800,7800,7800,7800,199
|
|
20240320,124900,291208040,7800,7800,7800,7800,41
|
|
20240320,124800,290888240,7800,7800,7800,7800,0
|
|
20240320,124700,290888240,7800,7800,7800,7800,0
|
|
20240320,124600,290888240,7800,7800,7800,7800,0
|
|
20240320,124500,290888240,7800,7800,7800,7800,45
|
|
20240320,124400,290537240,7820,7820,7820,7820,0
|
|
20240320,124300,290537240,7820,7820,7820,7820,0
|
|
20240320,124200,290537240,7820,7820,7820,7820,0
|
|
20240320,124100,290537240,7820,7820,7820,7820,0
|
|
20240320,124000,290537240,7820,7820,7820,7820,0
|
|
20240320,123900,290537240,7820,7820,7820,7820,29
|
|
20240320,123800,290310460,7820,7820,7820,7820,1
|
|
20240320,123700,290302640,7810,7820,7820,7810,1088
|
|
20240320,123600,281804860,7820,7820,7820,7820,0
|
|
20240320,123500,281804860,7820,7820,7820,7820,0
|
|
20240320,123400,281804860,7820,7820,7820,7820,10
|
|
20240320,123300,281726660,7830,7830,7830,7830,0
|
|
20240320,123200,281726660,7830,7830,7830,7830,0
|
|
20240320,123100,281726660,7830,7820,7830,7820,51
|
|
20240320,123000,281327830,7820,7830,7830,7820,2
|
|
20240320,122900,281312180,7810,7810,7810,7810,18
|
|
20240320,122800,281171600,7810,7810,7810,7810,10
|
|
20240320,122700,281093500,7810,7810,7810,7810,0
|
|
20240320,122600,281093500,7810,7810,7810,7810,0
|
|
20240320,122500,281093500,7810,7810,7810,7810,0
|
|
20240320,122400,281093500,7810,7800,7810,7800,3
|
|
20240320,122300,281070090,7810,7800,7810,7800,3
|
|
20240320,122200,281046670,7780,7780,7780,7780,0
|
|
20240320,122100,281046670,7780,7780,7780,7780,279
|
|
20240320,122000,278876050,7770,7770,7770,7770,0
|
|
20240320,121900,278876050,7770,7770,7770,7770,0
|
|
20240320,121800,278876050,7770,7780,7780,7770,120
|
|
20240320,121700,277943580,7780,7800,7800,7780,3837
|
|
20240320,121600,248054410,7800,7800,7800,7800,1
|
|
20240320,121500,248046610,7810,7810,7810,7810,0
|
|
20240320,121400,248046610,7810,7810,7810,7810,0
|
|
20240320,121300,248046610,7810,7810,7810,7810,0
|
|
20240320,121200,248046610,7810,7810,7810,7810,0
|
|
20240320,121100,248046610,7810,7810,7810,7810,1
|
|
20240320,121000,248038800,7800,7800,7800,7800,7
|
|
20240320,120900,247984200,7800,7800,7800,7800,0
|
|
20240320,120800,247984200,7800,7800,7800,7800,40
|
|
20240320,120700,247672200,7800,7800,7800,7800,0
|
|
20240320,120600,247672200,7800,7800,7800,7800,1
|
|
20240320,120500,247664400,7790,7790,7790,7790,62
|
|
20240320,120400,247181420,7790,7790,7790,7790,2
|
|
20240320,120300,247165840,7770,7780,7780,7770,600
|
|
20240320,120200,242503630,7810,7810,7810,7810,0
|
|
20240320,120100,242503630,7810,7810,7810,7810,0
|
|
20240320,120000,242503630,7810,7810,7810,7780,710
|
|
20240320,115900,236979570,7790,7800,7800,7790,221
|
|
20240320,115800,235257930,7810,7810,7810,7810,0
|
|
20240320,115700,235257930,7810,7810,7810,7810,0
|
|
20240320,115600,235257930,7810,7810,7810,7810,1
|
|
20240320,115500,235250120,7800,7800,7800,7800,1
|
|
20240320,115400,235242320,7810,7810,7810,7810,0
|
|
20240320,115300,235242320,7810,7810,7810,7810,0
|
|
20240320,115200,235242320,7810,7800,7810,7800,242
|
|
20240320,115100,233354710,7790,7790,7790,7790,35
|
|
20240320,115000,233082060,7810,7810,7810,7810,0
|
|
20240320,114900,233082060,7810,7810,7810,7810,0
|
|
20240320,114800,233082060,7810,7800,7810,7800,28
|
|
20240320,114700,232863650,7800,7800,7800,7800,18
|
|
20240320,114600,232723250,7800,7800,7800,7800,0
|
|
20240320,114500,232723250,7800,7800,7800,7800,0
|
|
20240320,114400,232723250,7800,7800,7800,7800,0
|
|
20240320,114300,232723250,7800,7800,7800,7800,0
|
|
20240320,114200,232723250,7800,7800,7800,7800,10
|
|
20240320,114100,232645250,7800,7790,7800,7790,31
|
|
20240320,114000,232403740,7790,7780,7790,7780,101
|
|
20240320,113900,231616960,7790,7790,7790,7790,0
|
|
20240320,113800,231616960,7790,7790,7790,7790,0
|
|
20240320,113700,231616960,7790,7780,7790,7780,6
|
|
20240320,113600,231570270,7770,7790,7790,7770,14
|
|
20240320,113500,231461380,7790,7790,7790,7790,10
|
|
20240320,113400,231383480,7790,7780,7790,7780,6
|
|
20240320,113300,231336790,7790,7790,7790,7780,6
|
|
20240320,113200,231290090,7780,7780,7790,7770,3142
|
|
20240320,113100,206849180,7810,7780,7810,7780,308
|
|
20240320,113000,204452910,7810,7810,7810,7810,0
|
|
20240320,112900,204452910,7810,7810,7810,7810,0
|
|
20240320,112800,204452910,7810,7800,7810,7780,338
|
|
20240320,112700,201821790,7810,7800,7810,7800,196
|
|
20240320,112600,200292970,7800,7800,7800,7800,0
|
|
20240320,112500,200292970,7800,7790,7800,7790,78
|
|
20240320,112400,199685340,7800,7790,7800,7790,21
|
|
20240320,112300,199521740,7800,7800,7800,7800,0
|
|
20240320,112200,199521740,7800,7800,7800,7800,0
|
|
20240320,112100,199521740,7800,7800,7800,7800,3
|
|
20240320,112000,199498340,7800,7800,7800,7800,1
|
|
20240320,111900,199490540,7800,7790,7800,7790,19
|
|
20240320,111800,199342520,7800,7790,7800,7790,11
|
|
20240320,111700,199256820,7800,7800,7800,7800,10
|
|
20240320,111600,199178820,7800,7800,7800,7800,11
|
|
20240320,111500,199093020,7800,7800,7800,7800,3
|
|
20240320,111400,199069620,7800,7800,7800,7800,0
|
|
20240320,111300,199069620,7800,7800,7800,7800,10
|
|
20240320,111200,198991620,7800,7800,7800,7800,0
|
|
20240320,111100,198991620,7800,7800,7800,7800,0
|
|
20240320,111000,198991620,7800,7790,7800,7790,21
|
|
20240320,110900,198828000,7790,7790,7790,7790,1
|
|
20240320,110800,198820210,7800,7800,7800,7800,0
|
|
20240320,110700,198820210,7800,7800,7800,7800,0
|
|
20240320,110600,198820210,7800,7800,7800,7800,0
|
|
20240320,110500,198820210,7800,7800,7800,7800,20
|
|
20240320,110400,198664210,7810,7810,7810,7810,1
|
|
20240320,110300,198656400,7800,7800,7800,7800,2
|
|
20240320,110200,198640800,7810,7810,7810,7810,0
|
|
20240320,110100,198640800,7810,7810,7810,7810,5
|
|
20240320,110000,198601750,7810,7810,7810,7810,5
|
|
20240320,105900,198562700,7810,7820,7820,7810,16
|
|
20240320,105800,198437730,7820,7820,7820,7820,0
|
|
20240320,105700,198437730,7820,7820,7820,7820,0
|
|
20240320,105600,198437730,7820,7820,7820,7820,0
|
|
20240320,105500,198437730,7820,7800,7830,7800,7
|
|
20240320,105400,198383000,7830,7830,7830,7830,0
|
|
20240320,105300,198383000,7830,7830,7830,7830,0
|
|
20240320,105200,198383000,7830,7760,7830,7750,951
|
|
20240320,105100,190974910,7790,7790,7790,7750,1889
|
|
20240320,105000,176327620,7790,7790,7790,7790,3
|
|
20240320,104900,176304250,7800,7800,7800,7800,0
|
|
20240320,104800,176304250,7800,7800,7800,7800,0
|
|
20240320,104700,176304250,7800,7800,7800,7800,238
|
|
20240320,104600,174447850,7800,7800,7800,7800,1
|
|
20240320,104500,174440050,7760,7760,7760,7760,0
|
|
20240320,104400,174440050,7760,7790,7790,7760,2096
|
|
20240320,104300,158154310,7800,7800,7800,7800,0
|
|
20240320,104200,158154310,7800,7800,7800,7800,0
|
|
20240320,104100,158154310,7800,7800,7800,7800,11
|
|
20240320,104000,158068510,7790,7790,7790,7790,1
|
|
20240320,103900,158060720,7790,7790,7790,7790,0
|
|
20240320,103800,158060720,7790,7790,7790,7790,18
|
|
20240320,103700,157920500,7800,7800,7800,7800,1
|
|
20240320,103600,157912700,7820,7820,7820,7820,0
|
|
20240320,103500,157912700,7820,7820,7820,7820,0
|
|
20240320,103400,157912700,7820,7820,7820,7820,0
|
|
20240320,103300,157912700,7820,7820,7820,7820,0
|
|
20240320,103200,157912700,7820,7820,7820,7820,0
|
|
20240320,103100,157912700,7820,7820,7830,7780,232
|
|
20240320,103000,156103610,7830,7820,7830,7820,637
|
|
20240320,102900,151122150,7830,7830,7830,7830,0
|
|
20240320,102800,151122150,7830,7830,7830,7830,200
|
|
20240320,102700,149556150,7830,7810,7830,7810,6
|
|
20240320,102600,149509230,7810,7830,7830,7810,3
|
|
20240320,102500,149485780,7820,7820,7820,7820,0
|
|
20240320,102400,149485780,7820,7820,7820,7820,1000
|
|
20240320,102300,141665780,7830,7830,7830,7830,0
|
|
20240320,102200,141665780,7830,7830,7830,7830,9
|
|
20240320,102100,141595310,7830,7820,7830,7820,57
|
|
20240320,102000,141149560,7820,7820,7820,7820,600
|
|
20240320,101900,136457560,7830,7830,7830,7830,0
|
|
20240320,101800,136457560,7830,7830,7830,7830,0
|
|
20240320,101700,136457560,7830,7830,7830,7830,0
|
|
20240320,101600,136457560,7830,7810,7830,7810,13
|
|
20240320,101500,136355930,7800,7800,7800,7800,994
|
|
20240320,101400,128602730,7800,7800,7800,7800,400
|
|
20240320,101300,125482730,7800,7800,7800,7780,202
|
|
20240320,101200,123911040,7790,7790,7790,7790,55
|
|
20240320,101100,123482590,7790,7790,7790,7790,0
|
|
20240320,101000,123482590,7790,7790,7790,7790,2
|
|
20240320,100900,123467010,7800,7800,7800,7800,0
|
|
20240320,100800,123467010,7800,7800,7800,7800,0
|
|
20240320,100700,123467010,7800,7800,7800,7800,0
|
|
20240320,100600,123467010,7800,7800,7800,7800,52
|
|
20240320,100500,123061410,7800,7790,7800,7790,50
|
|
20240320,100400,122671440,7800,7790,7800,7790,126
|
|
20240320,100300,121689320,7790,7790,7790,7790,18
|
|
20240320,100200,121549100,7790,7780,7790,7780,2
|
|
20240320,100100,121533530,7780,7780,7780,7780,454
|
|
20240320,100000,118001410,7790,7800,7800,7790,17
|
|
20240320,095900,117868970,7800,7780,7800,7780,150
|
|
20240320,095800,116701640,7790,7790,7790,7790,1
|
|
20240320,095700,116693850,7790,7790,7790,7790,50
|
|
20240320,095600,116304350,7800,7800,7800,7770,148
|
|
20240320,095500,115152040,7800,7800,7800,7800,0
|
|
20240320,095400,115152040,7800,7800,7800,7800,100
|
|
20240320,095300,114372040,7800,7800,7800,7800,7
|
|
20240320,095200,114317440,7790,7800,7800,7760,1122
|
|
20240320,095100,105590130,7800,7800,7800,7800,224
|
|
20240320,095000,103842930,7800,7800,7800,7800,273
|
|
20240320,094900,101713530,7800,7830,7830,7800,101
|
|
20240320,094800,100925700,7820,7820,7820,7820,501
|
|
20240320,094700,97007880,7790,7810,7810,7790,123
|
|
20240320,094600,96049650,7820,7780,7820,7770,510
|
|
20240320,094500,92084820,7820,7820,7820,7820,1
|
|
20240320,094400,92077000,7810,7800,7820,7800,453
|
|
20240320,094300,88539070,7820,7810,7820,7810,2
|
|
20240320,094200,88523440,7820,7770,7820,7760,301
|
|
20240320,094100,86185570,7830,7820,7830,7770,1082
|
|
20240320,094000,77752360,7830,7830,7870,7830,622
|
|
20240320,093900,72882000,7880,7880,7880,7880,0
|
|
20240320,093800,72882000,7880,7880,7880,7880,0
|
|
20240320,093700,72882000,7880,7870,7880,7870,5
|
|
20240320,093600,72842640,7880,7860,7880,7860,6
|
|
20240320,093500,72795460,7830,7870,7880,7830,220
|
|
20240320,093400,71072560,7890,7890,7890,7890,0
|
|
20240320,093300,71072560,7890,7890,7890,7890,0
|
|
20240320,093200,71072560,7890,7890,7890,7890,0
|
|
20240320,093100,71072560,7890,7890,7890,7890,0
|
|
20240320,093000,71072560,7890,7880,7890,7870,504
|
|
20240320,092900,67101040,7880,7880,7880,7880,1
|
|
20240320,092800,67093160,7880,7820,7880,7820,31
|
|
20240320,092700,66850680,7900,7890,7900,7890,2
|
|
20240320,092600,66834890,7850,7840,7850,7840,190
|
|
20240320,092500,65343440,7810,7810,7830,7810,214
|
|
20240320,092400,63671520,7810,7830,7840,7810,180
|
|
20240320,092300,62262970,7840,7860,7860,7840,474
|
|
20240320,092200,58542020,7900,7880,7900,7880,8
|
|
20240320,092100,58478930,7870,7900,7900,7870,1021
|
|
20240320,092000,50443600,7870,7890,7890,7870,12
|
|
20240320,091900,50349030,7900,7900,7900,7900,0
|
|
20240320,091800,50349030,7900,7920,7920,7900,575
|
|
20240320,091700,45805620,7920,7920,7930,7920,53
|
|
20240320,091600,45385710,7930,7930,7930,7930,0
|
|
20240320,091500,45385710,7930,7930,7930,7930,0
|
|
20240320,091400,45385710,7930,7920,7930,7920,100
|
|
20240320,091300,44592750,7930,7930,7930,7930,0
|
|
20240320,091200,44592750,7930,7930,7940,7930,16
|
|
20240320,091100,44465860,7920,7920,7920,7920,11
|
|
20240320,091000,44378740,7930,7960,7970,7920,1857
|
|
20240320,090900,29646580,7970,7930,7970,7930,120
|
|
20240320,090800,28694290,7970,7950,7970,7950,540
|
|
20240320,090700,24398600,7950,7910,7950,7910,447
|
|
20240320,090600,20855370,7910,7890,7910,7890,630
|
|
20240320,090500,15873250,7910,7910,7910,7900,496
|
|
20240320,090400,11953840,7910,7940,7940,7910,11
|
|
20240320,090300,11866800,7950,7950,7950,7950,1
|
|
20240320,090200,11858850,7900,7970,7970,7900,509
|
|
20240320,090100,7837170,7890,7890,7890,7890,0
|
|
20240320,090000,7837170,7890,7990,7990,7890,356
|