579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183600,319810140,7710,7710,7710,7710,2500
|
|
20240304,183500,319810140,7710,7710,7710,7710,0
|
|
20240304,183400,319810140,7710,7710,7710,7710,0
|
|
20240304,183300,319810140,7710,7710,7710,7710,0
|
|
20240304,183200,319810140,7710,7710,7710,7710,0
|
|
20240304,183100,319810140,7710,7710,7710,7710,0
|
|
20240304,183000,319810140,7710,7710,7710,7710,0
|
|
20240304,182900,319810140,7710,7710,7710,7710,0
|
|
20240304,182800,319810140,7710,7710,7710,7710,0
|
|
20240304,182700,319810140,7710,7710,7710,7710,0
|
|
20240304,182600,319810140,7710,7710,7710,7710,0
|
|
20240304,182500,319810140,7710,7710,7710,7710,0
|
|
20240304,182400,319810140,7710,7710,7710,7710,0
|
|
20240304,182300,319810140,7710,7710,7710,7710,0
|
|
20240304,182200,319810140,7710,7710,7710,7710,0
|
|
20240304,182100,319810140,7710,7710,7710,7710,0
|
|
20240304,182000,319810140,7710,7710,7710,7710,0
|
|
20240304,181900,319810140,7710,7710,7710,7710,0
|
|
20240304,181800,319810140,7710,7710,7710,7710,0
|
|
20240304,181700,319810140,7710,7710,7710,7710,0
|
|
20240304,181600,319810140,7710,7710,7710,7710,0
|
|
20240304,181500,319810140,7710,7710,7710,7710,0
|
|
20240304,181400,319810140,7710,7710,7710,7710,0
|
|
20240304,181300,319810140,7710,7710,7710,7710,0
|
|
20240304,181200,319810140,7710,7710,7710,7710,0
|
|
20240304,181100,319810140,7710,7710,7710,7710,0
|
|
20240304,181000,319810140,7710,7710,7710,7710,0
|
|
20240304,180900,319810140,7710,7710,7710,7710,0
|
|
20240304,180800,319810140,7710,7710,7710,7710,0
|
|
20240304,180700,319810140,7710,7710,7710,7710,0
|
|
20240304,180600,319810140,7710,7710,7710,7710,2500
|
|
20240304,180500,319810140,7710,7710,7710,7710,0
|
|
20240304,180400,319810140,7710,7710,7710,7710,0
|
|
20240304,180300,319810140,7710,7710,7710,7710,0
|
|
20240304,180200,319810140,7710,7710,7710,7710,0
|
|
20240304,180100,319810140,7710,7710,7710,7710,0
|
|
20240304,180000,319810140,7710,7710,7710,7710,0
|
|
20240304,175900,319810140,7710,7710,7710,7710,0
|
|
20240304,175800,319810140,7710,7710,7710,7710,0
|
|
20240304,175700,319810140,7710,7710,7710,7710,0
|
|
20240304,175600,319810140,7710,7710,7710,7710,0
|
|
20240304,175500,319810140,7710,7710,7710,7710,0
|
|
20240304,175400,319810140,7710,7710,7710,7710,0
|
|
20240304,175300,319810140,7710,7710,7710,7710,0
|
|
20240304,175200,319810140,7710,7710,7710,7710,0
|
|
20240304,175100,319810140,7710,7710,7710,7710,0
|
|
20240304,175000,319810140,7710,7710,7710,7710,0
|
|
20240304,174900,319810140,7710,7710,7710,7710,0
|
|
20240304,174800,319810140,7710,7710,7710,7710,0
|
|
20240304,174700,319810140,7710,7710,7710,7710,0
|
|
20240304,174600,319810140,7710,7710,7710,7710,0
|
|
20240304,174500,319810140,7710,7710,7710,7710,0
|
|
20240304,174400,319810140,7710,7710,7710,7710,0
|
|
20240304,174300,319810140,7710,7710,7710,7710,0
|
|
20240304,174200,319810140,7710,7710,7710,7710,0
|
|
20240304,174100,319810140,7710,7710,7710,7710,0
|
|
20240304,174000,319810140,7710,7710,7710,7710,0
|
|
20240304,173900,319810140,7710,7710,7710,7710,0
|
|
20240304,173800,319810140,7710,7710,7710,7710,0
|
|
20240304,173700,319810140,7710,7710,7710,7710,0
|
|
20240304,173600,319810140,7710,7710,7710,7710,2500
|
|
20240304,173500,319810140,7710,7710,7710,7710,0
|
|
20240304,173400,319810140,7710,7710,7710,7710,0
|
|
20240304,173300,319810140,7710,7710,7710,7710,0
|
|
20240304,173200,319810140,7710,7710,7710,7710,0
|
|
20240304,173100,319810140,7710,7710,7710,7710,0
|
|
20240304,173000,319810140,7710,7710,7710,7710,0
|
|
20240304,172900,319810140,7710,7710,7710,7710,0
|
|
20240304,172800,319810140,7710,7710,7710,7710,0
|
|
20240304,172700,319810140,7710,7710,7710,7710,0
|
|
20240304,172600,319810140,7710,7710,7710,7710,0
|
|
20240304,172500,319810140,7710,7710,7710,7710,0
|
|
20240304,172400,319810140,7710,7710,7710,7710,0
|
|
20240304,172300,319810140,7710,7710,7710,7710,0
|
|
20240304,172200,319810140,7710,7710,7710,7710,0
|
|
20240304,172100,319810140,7710,7710,7710,7710,0
|
|
20240304,172000,319810140,7710,7710,7710,7710,0
|
|
20240304,171900,319810140,7710,7710,7710,7710,0
|
|
20240304,171800,319810140,7710,7710,7710,7710,0
|
|
20240304,171700,319810140,7710,7710,7710,7710,0
|
|
20240304,171600,319810140,7710,7710,7710,7710,0
|
|
20240304,171500,319810140,7710,7710,7710,7710,0
|
|
20240304,171400,319810140,7710,7710,7710,7710,0
|
|
20240304,171300,319810140,7710,7710,7710,7710,0
|
|
20240304,171200,319810140,7710,7710,7710,7710,0
|
|
20240304,171100,319810140,7710,7710,7710,7710,0
|
|
20240304,171000,319810140,7710,7710,7710,7710,0
|
|
20240304,170900,319810140,7710,7710,7710,7710,0
|
|
20240304,170800,319810140,7710,7710,7710,7710,0
|
|
20240304,170700,319810140,7710,7710,7710,7710,0
|
|
20240304,170600,319810140,7710,7710,7710,7710,2500
|
|
20240304,170500,319810140,7710,7710,7710,7710,0
|
|
20240304,170400,319810140,7710,7710,7710,7710,0
|
|
20240304,170300,319810140,7710,7710,7710,7710,0
|
|
20240304,170200,319810140,7710,7710,7710,7710,0
|
|
20240304,170100,319810140,7710,7710,7710,7710,0
|
|
20240304,170000,319810140,7710,7710,7710,7710,0
|
|
20240304,165900,319810140,7710,7710,7710,7710,0
|
|
20240304,165800,319810140,7710,7710,7710,7710,0
|
|
20240304,165700,319810140,7710,7710,7710,7710,0
|
|
20240304,165600,319810140,7710,7710,7710,7710,0
|
|
20240304,165500,319810140,7710,7710,7710,7710,0
|
|
20240304,165400,319810140,7710,7710,7710,7710,0
|
|
20240304,165300,319810140,7710,7710,7710,7710,0
|
|
20240304,165200,319810140,7710,7710,7710,7710,0
|
|
20240304,165100,319810140,7710,7710,7710,7710,0
|
|
20240304,165000,319810140,7710,7710,7710,7710,0
|
|
20240304,164900,319810140,7710,7710,7710,7710,0
|
|
20240304,164800,319810140,7710,7710,7710,7710,0
|
|
20240304,164700,319810140,7710,7710,7710,7710,0
|
|
20240304,164600,319810140,7710,7710,7710,7710,0
|
|
20240304,164500,319810140,7710,7710,7710,7710,0
|
|
20240304,164400,319810140,7710,7710,7710,7710,0
|
|
20240304,164300,319810140,7710,7710,7710,7710,0
|
|
20240304,164200,319810140,7710,7710,7710,7710,0
|
|
20240304,164100,319810140,7710,7710,7710,7710,0
|
|
20240304,164000,319810140,7710,7710,7710,7710,0
|
|
20240304,163900,319810140,7710,7710,7710,7710,0
|
|
20240304,163800,319810140,7710,7710,7710,7710,0
|
|
20240304,163700,319810140,7710,7710,7710,7710,0
|
|
20240304,163600,319810140,7710,7710,7710,7710,2500
|
|
20240304,163500,319810140,7710,7710,7710,7710,0
|
|
20240304,163400,319810140,7710,7710,7710,7710,0
|
|
20240304,163300,319810140,7710,7710,7710,7710,0
|
|
20240304,163200,319810140,7710,7710,7710,7710,0
|
|
20240304,163100,319810140,7710,7710,7710,7710,0
|
|
20240304,163000,319810140,7710,7710,7710,7710,0
|
|
20240304,162900,319810140,7710,7710,7710,7710,0
|
|
20240304,162800,319810140,7710,7710,7710,7710,0
|
|
20240304,162700,319810140,7710,7710,7710,7710,0
|
|
20240304,162600,319810140,7710,7710,7710,7710,0
|
|
20240304,162500,319810140,7710,7710,7710,7710,0
|
|
20240304,162400,319810140,7710,7710,7710,7710,0
|
|
20240304,162300,319810140,7710,7710,7710,7710,0
|
|
20240304,162200,319810140,7710,7710,7710,7710,0
|
|
20240304,162100,319810140,7710,7710,7710,7710,0
|
|
20240304,162000,319810140,7710,7710,7710,7710,0
|
|
20240304,161900,319810140,7710,7710,7710,7710,0
|
|
20240304,161800,319810140,7710,7710,7710,7710,0
|
|
20240304,161700,319810140,7710,7710,7710,7710,0
|
|
20240304,161600,319810140,7710,7710,7710,7710,0
|
|
20240304,161500,319810140,7710,7710,7710,7710,0
|
|
20240304,161400,319810140,7710,7710,7710,7710,0
|
|
20240304,161300,319810140,7710,7710,7710,7710,0
|
|
20240304,161200,319810140,7710,7710,7710,7710,0
|
|
20240304,161100,319810140,7710,7710,7710,7710,0
|
|
20240304,161000,319810140,7710,7710,7710,7710,0
|
|
20240304,160900,319810140,7710,7710,7710,7710,0
|
|
20240304,160800,319810140,7710,7710,7710,7710,0
|
|
20240304,160700,319810140,7710,7710,7710,7710,0
|
|
20240304,160600,319810140,7710,7710,7710,7710,2500
|
|
20240304,160500,319810140,7710,7710,7710,7710,0
|
|
20240304,160400,319810140,7710,7710,7710,7710,0
|
|
20240304,160300,319810140,7710,7710,7710,7710,0
|
|
20240304,160200,319810140,7710,7710,7710,7710,0
|
|
20240304,160100,319810140,7710,7710,7710,7710,0
|
|
20240304,160000,319810140,7710,7710,7710,7710,0
|
|
20240304,155900,319810140,7710,7710,7710,7710,0
|
|
20240304,155800,319810140,7710,7710,7710,7710,0
|
|
20240304,155700,319810140,7710,7710,7710,7710,0
|
|
20240304,155600,319810140,7710,7710,7710,7710,0
|
|
20240304,155500,319810140,7710,7710,7710,7710,0
|
|
20240304,155400,319810140,7710,7710,7710,7710,0
|
|
20240304,155300,319810140,7710,7710,7710,7710,0
|
|
20240304,155200,319810140,7710,7710,7710,7710,0
|
|
20240304,155100,319810140,7710,7710,7710,7710,0
|
|
20240304,155000,319810140,7710,7710,7710,7710,0
|
|
20240304,154900,319810140,7710,7710,7710,7710,0
|
|
20240304,154800,319810140,7710,7710,7710,7710,0
|
|
20240304,154700,319810140,7710,7710,7710,7710,0
|
|
20240304,154600,319810140,7710,7710,7710,7710,0
|
|
20240304,154500,319810140,7710,7710,7710,7710,0
|
|
20240304,154400,319810140,7710,7710,7710,7710,0
|
|
20240304,154300,319810140,7710,7710,7710,7710,0
|
|
20240304,154200,319810140,7710,7710,7710,7710,0
|
|
20240304,154100,319810140,7710,7710,7710,7710,0
|
|
20240304,154000,319810140,7710,7710,7710,7710,0
|
|
20240304,153900,319810140,7710,7710,7710,7710,0
|
|
20240304,153800,319810140,7710,7710,7710,7710,0
|
|
20240304,153700,319810140,7710,7710,7710,7710,0
|
|
20240304,153600,319810140,7710,7710,7710,7710,2500
|
|
20240304,153500,319810140,7710,7710,7710,7710,0
|
|
20240304,153400,319810140,7710,7710,7710,7710,0
|
|
20240304,153300,319810140,7710,7710,7710,7710,0
|
|
20240304,153200,319810140,7710,7710,7710,7710,0
|
|
20240304,153100,319810140,7710,7710,7710,7710,0
|
|
20240304,153000,319810140,7710,7710,7710,7710,2500
|
|
20240304,152900,300535140,7710,7710,7710,7710,0
|
|
20240304,152800,300535140,7710,7710,7710,7710,0
|
|
20240304,152700,300535140,7710,7710,7710,7710,0
|
|
20240304,152600,300535140,7710,7710,7710,7710,0
|
|
20240304,152500,300535140,7710,7710,7710,7710,0
|
|
20240304,152400,300535140,7710,7710,7710,7710,0
|
|
20240304,152300,300535140,7710,7710,7710,7710,0
|
|
20240304,152200,300535140,7710,7710,7710,7710,0
|
|
20240304,152100,300535140,7710,7710,7710,7710,0
|
|
20240304,152000,300535140,7710,7710,7710,7710,0
|
|
20240304,151900,300535140,7710,7720,7730,7710,2222
|
|
20240304,151800,283403200,7710,7720,7720,7710,96
|
|
20240304,151700,282662130,7720,7720,7720,7720,0
|
|
20240304,151600,282662130,7720,7720,7720,7720,136
|
|
20240304,151500,281612210,7720,7720,7720,7720,201
|
|
20240304,151400,280060490,7730,7720,7730,7720,151
|
|
20240304,151300,278894760,7720,7720,7720,7720,100
|
|
20240304,151200,278122760,7730,7730,7730,7730,0
|
|
20240304,151100,278122760,7730,7730,7730,7730,5
|
|
20240304,151000,278084110,7720,7720,7720,7720,0
|
|
20240304,150900,278084110,7720,7720,7720,7720,300
|
|
20240304,150800,275768110,7710,7710,7710,7710,120
|
|
20240304,150700,274842910,7720,7720,7720,7720,0
|
|
20240304,150600,274842910,7720,7720,7720,7720,10
|
|
20240304,150500,274765710,7720,7720,7720,7720,0
|
|
20240304,150400,274765710,7720,7720,7720,7720,0
|
|
20240304,150300,274765710,7720,7720,7720,7720,0
|
|
20240304,150200,274765710,7720,7720,7720,7720,5
|
|
20240304,150100,274727110,7720,7720,7720,7720,0
|
|
20240304,150000,274727110,7720,7720,7720,7720,386
|
|
20240304,145900,271747190,7720,7720,7720,7720,10
|
|
20240304,145800,271669990,7720,7720,7720,7720,552
|
|
20240304,145700,267408550,7710,7710,7710,7710,0
|
|
20240304,145600,267408550,7710,7710,7710,7710,161
|
|
20240304,145500,266167240,7710,7710,7710,7710,900
|
|
20240304,145400,259228240,7710,7710,7710,7710,0
|
|
20240304,145300,259228240,7710,7710,7710,7710,0
|
|
20240304,145200,259228240,7710,7710,7710,7710,0
|
|
20240304,145100,259228240,7710,7710,7710,7710,0
|
|
20240304,145000,259228240,7710,7710,7710,7710,400
|
|
20240304,144900,256144240,7710,7710,7710,7710,0
|
|
20240304,144800,256144240,7710,7710,7710,7710,0
|
|
20240304,144700,256144240,7710,7710,7710,7710,335
|
|
20240304,144600,253561390,7710,7710,7710,7710,12
|
|
20240304,144500,253468870,7700,7700,7700,7700,0
|
|
20240304,144400,253468870,7700,7700,7700,7700,262
|
|
20240304,144300,251451470,7700,7700,7700,7700,0
|
|
20240304,144200,251451470,7700,7700,7700,7700,150
|
|
20240304,144100,250296470,7700,7700,7700,7700,0
|
|
20240304,144000,250296470,7700,7700,7700,7700,0
|
|
20240304,143900,250296470,7700,7700,7700,7700,49
|
|
20240304,143800,249919170,7700,7700,7700,7700,278
|
|
20240304,143700,247778570,7700,7700,7700,7700,0
|
|
20240304,143600,247778570,7700,7700,7700,7700,300
|
|
20240304,143500,245468570,7700,7700,7700,7700,0
|
|
20240304,143400,245468570,7700,7700,7700,7700,10
|
|
20240304,143300,245391570,7700,7700,7700,7700,96
|
|
20240304,143200,244652370,7700,7700,7700,7700,5
|
|
20240304,143100,244613870,7700,7700,7700,7700,15
|
|
20240304,143000,244498370,7700,7700,7700,7700,110
|
|
20240304,142900,243651370,7700,7700,7700,7700,300
|
|
20240304,142800,241341370,7700,7700,7700,7700,3
|
|
20240304,142700,241318270,7700,7700,7700,7700,2
|
|
20240304,142600,241302870,7700,7700,7700,7700,7
|
|
20240304,142500,241248970,7700,7700,7700,7700,28
|
|
20240304,142400,241033370,7700,7700,7700,7700,9
|
|
20240304,142300,240964070,7700,7700,7700,7700,3160
|
|
20240304,142200,216632070,7710,7700,7710,7700,4
|
|
20240304,142100,216601260,7710,7710,7710,7710,0
|
|
20240304,142000,216601260,7710,7710,7710,7710,0
|
|
20240304,141900,216601260,7710,7710,7710,7710,0
|
|
20240304,141800,216601260,7710,7710,7710,7710,0
|
|
20240304,141700,216601260,7710,7710,7710,7710,0
|
|
20240304,141600,216601260,7710,7710,7710,7710,1
|
|
20240304,141500,216593550,7710,7710,7710,7710,0
|
|
20240304,141400,216593550,7710,7710,7710,7710,0
|
|
20240304,141300,216593550,7710,7710,7710,7710,0
|
|
20240304,141200,216593550,7710,7710,7710,7710,0
|
|
20240304,141100,216593550,7710,7710,7710,7710,4
|
|
20240304,141000,216562710,7710,7710,7710,7710,1
|
|
20240304,140900,216555000,7710,7710,7710,7710,0
|
|
20240304,140800,216555000,7710,7710,7710,7710,17
|
|
20240304,140700,216423930,7710,7710,7710,7710,0
|
|
20240304,140600,216423930,7710,7710,7710,7710,0
|
|
20240304,140500,216423930,7710,7710,7710,7710,0
|
|
20240304,140400,216423930,7710,7710,7710,7710,0
|
|
20240304,140300,216423930,7710,7710,7710,7710,0
|
|
20240304,140200,216423930,7710,7710,7710,7710,0
|
|
20240304,140100,216423930,7710,7710,7710,7710,0
|
|
20240304,140000,216423930,7710,7710,7710,7710,0
|
|
20240304,135900,216423930,7710,7710,7710,7710,2
|
|
20240304,135800,216408510,7700,7700,7700,7700,10
|
|
20240304,135700,216331510,7700,7710,7710,7700,613
|
|
20240304,135600,211609930,7700,7700,7700,7700,0
|
|
20240304,135500,211609930,7700,7700,7700,7700,0
|
|
20240304,135400,211609930,7700,7700,7700,7700,0
|
|
20240304,135300,211609930,7700,7700,7700,7700,1
|
|
20240304,135200,211602230,7710,7710,7710,7710,0
|
|
20240304,135100,211602230,7710,7710,7710,7710,500
|
|
20240304,135000,207747230,7700,7700,7700,7700,65
|
|
20240304,134900,207246730,7710,7710,7710,7710,0
|
|
20240304,134800,207246730,7710,7710,7710,7710,0
|
|
20240304,134700,207246730,7710,7710,7710,7710,0
|
|
20240304,134600,207246730,7710,7710,7710,7710,4
|
|
20240304,134500,207215890,7710,7710,7710,7710,49
|
|
20240304,134400,206838100,7710,7710,7710,7710,466
|
|
20240304,134300,203245240,7710,7710,7710,7710,0
|
|
20240304,134200,203245240,7710,7710,7710,7710,30
|
|
20240304,134100,203013940,7710,7710,7710,7710,34
|
|
20240304,134000,202751800,7700,7700,7700,7700,0
|
|
20240304,133900,202751800,7700,7700,7700,7700,0
|
|
20240304,133800,202751800,7700,7700,7700,7700,83
|
|
20240304,133700,202112700,7710,7710,7710,7710,0
|
|
20240304,133600,202112700,7710,7710,7710,7710,0
|
|
20240304,133500,202112700,7710,7710,7710,7710,2
|
|
20240304,133400,202097280,7710,7710,7710,7710,0
|
|
20240304,133300,202097280,7710,7710,7710,7710,5
|
|
20240304,133200,202058730,7710,7710,7710,7710,1
|
|
20240304,133100,202051020,7710,7710,7710,7710,22
|
|
20240304,133000,201881400,7700,7700,7700,7700,0
|
|
20240304,132900,201881400,7700,7700,7700,7700,0
|
|
20240304,132800,201881400,7700,7700,7700,7700,1098
|
|
20240304,132700,193426800,7710,7710,7710,7710,2
|
|
20240304,132600,193411380,7700,7700,7700,7700,0
|
|
20240304,132500,193411380,7700,7700,7700,7700,0
|
|
20240304,132400,193411380,7700,7700,7700,7700,0
|
|
20240304,132300,193411380,7700,7700,7700,7700,0
|
|
20240304,132200,193411380,7700,7700,7700,7700,1478
|
|
20240304,132100,182030780,7700,7700,7700,7700,951
|
|
20240304,132000,174708080,7710,7710,7710,7710,0
|
|
20240304,131900,174708080,7710,7710,7710,7710,0
|
|
20240304,131800,174708080,7710,7710,7710,7710,1
|
|
20240304,131700,174700370,7710,7710,7710,7710,3
|
|
20240304,131600,174677240,7710,7710,7710,7710,0
|
|
20240304,131500,174677240,7710,7710,7710,7710,0
|
|
20240304,131400,174677240,7710,7710,7710,7710,0
|
|
20240304,131300,174677240,7710,7710,7710,7710,0
|
|
20240304,131200,174677240,7710,7710,7710,7710,133
|
|
20240304,131100,173651810,7710,7710,7710,7710,1
|
|
20240304,131000,173644100,7710,7710,7710,7710,0
|
|
20240304,130900,173644100,7710,7710,7710,7710,0
|
|
20240304,130800,173644100,7710,7710,7710,7710,0
|
|
20240304,130700,173644100,7710,7710,7710,7710,8
|
|
20240304,130600,173582420,7710,7710,7710,7710,1
|
|
20240304,130500,173574710,7710,7710,7710,7710,0
|
|
20240304,130400,173574710,7710,7710,7710,7710,0
|
|
20240304,130300,173574710,7710,7710,7710,7710,0
|
|
20240304,130200,173574710,7710,7710,7710,7710,0
|
|
20240304,130100,173574710,7710,7710,7710,7710,2
|
|
20240304,130000,173559290,7710,7710,7710,7710,0
|
|
20240304,125900,173559290,7710,7710,7710,7710,10
|
|
20240304,125800,173482190,7710,7710,7710,7710,0
|
|
20240304,125700,173482190,7710,7710,7710,7710,15
|
|
20240304,125600,173366540,7710,7710,7710,7710,0
|
|
20240304,125500,173366540,7710,7710,7710,7710,20
|
|
20240304,125400,173212340,7710,7710,7710,7710,201
|
|
20240304,125300,171662630,7710,7700,7710,7700,552
|
|
20240304,125200,167408210,7710,7710,7710,7710,2
|
|
20240304,125100,167392790,7710,7710,7710,7710,0
|
|
20240304,125000,167392790,7710,7710,7710,7710,0
|
|
20240304,124900,167392790,7710,7710,7710,7710,51
|
|
20240304,124800,166999580,7710,7710,7710,7710,0
|
|
20240304,124700,166999580,7710,7710,7710,7710,0
|
|
20240304,124600,166999580,7710,7710,7710,7710,1
|
|
20240304,124500,166991870,7710,7710,7710,7710,2733
|
|
20240304,124400,145920440,7720,7720,7720,7720,15
|
|
20240304,124300,145804640,7720,7720,7720,7720,0
|
|
20240304,124200,145804640,7720,7720,7720,7720,100
|
|
20240304,124100,145032640,7730,7730,7730,7730,39
|
|
20240304,124000,144731170,7730,7730,7730,7730,1
|
|
20240304,123900,144723440,7730,7730,7730,7730,0
|
|
20240304,123800,144723440,7730,7730,7730,7730,156
|
|
20240304,123700,143517560,7730,7730,7730,7730,0
|
|
20240304,123600,143517560,7730,7730,7730,7730,0
|
|
20240304,123500,143517560,7730,7730,7730,7730,0
|
|
20240304,123400,143517560,7730,7730,7730,7730,1
|
|
20240304,123300,143509830,7730,7730,7730,7730,3
|
|
20240304,123200,143486640,7730,7730,7730,7730,0
|
|
20240304,123100,143486640,7730,7730,7730,7730,30
|
|
20240304,123000,143254740,7730,7730,7730,7730,8
|
|
20240304,122900,143192900,7730,7730,7730,7730,134
|
|
20240304,122800,142157080,7730,7730,7730,7730,7
|
|
20240304,122700,142102970,7730,7730,7730,7730,116
|
|
20240304,122600,141206290,7710,7710,7710,7710,0
|
|
20240304,122500,141206290,7710,7710,7710,7710,34
|
|
20240304,122400,140944150,7710,7710,7710,7710,200
|
|
20240304,122300,139402150,7720,7720,7720,7720,0
|
|
20240304,122200,139402150,7720,7710,7720,7710,653
|
|
20240304,122100,134367450,7710,7710,7710,7710,0
|
|
20240304,122000,134367450,7710,7710,7710,7710,0
|
|
20240304,121900,134367450,7710,7710,7710,7710,0
|
|
20240304,121800,134367450,7710,7710,7710,7710,0
|
|
20240304,121700,134367450,7710,7710,7710,7710,2
|
|
20240304,121600,134352030,7720,7720,7720,7720,10
|
|
20240304,121500,134274830,7720,7720,7720,7720,0
|
|
20240304,121400,134274830,7720,7720,7720,7720,0
|
|
20240304,121300,134274830,7720,7720,7720,7720,0
|
|
20240304,121200,134274830,7720,7720,7720,7720,10
|
|
20240304,121100,134197630,7720,7720,7720,7720,0
|
|
20240304,121000,134197630,7720,7720,7720,7720,50
|
|
20240304,120900,133811630,7720,7720,7720,7720,4
|
|
20240304,120800,133780750,7710,7710,7710,7710,206
|
|
20240304,120700,132192490,7710,7710,7710,7710,0
|
|
20240304,120600,132192490,7710,7720,7720,7710,90
|
|
20240304,120500,131497910,7720,7720,7720,7720,0
|
|
20240304,120400,131497910,7720,7720,7720,7720,0
|
|
20240304,120300,131497910,7720,7720,7720,7720,0
|
|
20240304,120200,131497910,7720,7720,7720,7720,0
|
|
20240304,120100,131497910,7720,7720,7720,7720,7
|
|
20240304,120000,131443870,7720,7720,7720,7720,25
|
|
20240304,115900,131250870,7720,7720,7720,7720,100
|
|
20240304,115800,130478870,7720,7720,7720,7720,4
|
|
20240304,115700,130447990,7720,7720,7720,7720,0
|
|
20240304,115600,130447990,7720,7720,7720,7720,65
|
|
20240304,115500,129946190,7720,7720,7720,7720,1
|
|
20240304,115400,129938470,7720,7720,7720,7720,0
|
|
20240304,115300,129938470,7720,7720,7720,7720,0
|
|
20240304,115200,129938470,7720,7720,7720,7720,0
|
|
20240304,115100,129938470,7720,7720,7720,7720,0
|
|
20240304,115000,129938470,7720,7720,7720,7720,0
|
|
20240304,114900,129938470,7720,7720,7720,7720,0
|
|
20240304,114800,129938470,7720,7720,7720,7720,0
|
|
20240304,114700,129938470,7720,7720,7720,7720,0
|
|
20240304,114600,129938470,7720,7720,7720,7720,0
|
|
20240304,114500,129938470,7720,7720,7720,7720,0
|
|
20240304,114400,129938470,7720,7720,7720,7720,29
|
|
20240304,114300,129714590,7720,7710,7720,7710,73
|
|
20240304,114200,129151360,7720,7720,7720,7720,0
|
|
20240304,114100,129151360,7720,7720,7720,7720,1
|
|
20240304,114000,129143640,7720,7720,7720,7720,1
|
|
20240304,113900,129135920,7720,7720,7720,7720,0
|
|
20240304,113800,129135920,7720,7720,7720,7720,2
|
|
20240304,113700,129120480,7720,7720,7720,7720,1
|
|
20240304,113600,129112760,7720,7720,7720,7720,5
|
|
20240304,113500,129074160,7720,7720,7720,7720,0
|
|
20240304,113400,129074160,7720,7720,7720,7720,1
|
|
20240304,113300,129066440,7720,7720,7720,7710,402
|
|
20240304,113200,125967000,7710,7710,7710,7710,0
|
|
20240304,113100,125967000,7710,7710,7710,7710,0
|
|
20240304,113000,125967000,7710,7710,7710,7710,0
|
|
20240304,112900,125967000,7710,7710,7710,7710,0
|
|
20240304,112800,125967000,7710,7710,7710,7710,0
|
|
20240304,112700,125967000,7710,7710,7710,7710,0
|
|
20240304,112600,125967000,7710,7710,7710,7710,32
|
|
20240304,112500,125720280,7720,7720,7720,7720,0
|
|
20240304,112400,125720280,7720,7720,7720,7720,135
|
|
20240304,112300,124678080,7720,7720,7720,7720,1
|
|
20240304,112200,124670360,7720,7720,7720,7720,1
|
|
20240304,112100,124662640,7720,7720,7720,7720,0
|
|
20240304,112000,124662640,7720,7720,7720,7720,0
|
|
20240304,111900,124662640,7720,7720,7720,7720,0
|
|
20240304,111800,124662640,7720,7720,7720,7720,0
|
|
20240304,111700,124662640,7720,7720,7720,7720,0
|
|
20240304,111600,124662640,7720,7720,7720,7720,11
|
|
20240304,111500,124577720,7710,7710,7710,7710,0
|
|
20240304,111400,124577720,7710,7710,7710,7710,0
|
|
20240304,111300,124577720,7710,7720,7720,7710,169
|
|
20240304,111200,123273730,7710,7710,7710,7710,0
|
|
20240304,111100,123273730,7710,7710,7710,7710,10
|
|
20240304,111000,123196630,7710,7710,7710,7710,0
|
|
20240304,110900,123196630,7710,7710,7710,7710,22
|
|
20240304,110800,123027010,7710,7710,7710,7710,50
|
|
20240304,110700,122641510,7710,7710,7710,7710,0
|
|
20240304,110600,122641510,7710,7710,7710,7710,0
|
|
20240304,110500,122641510,7710,7710,7710,7710,0
|
|
20240304,110400,122641510,7710,7710,7710,7710,0
|
|
20240304,110300,122641510,7710,7710,7710,7710,0
|
|
20240304,110200,122641510,7710,7710,7710,7710,311
|
|
20240304,110100,120243700,7720,7720,7720,7720,0
|
|
20240304,110000,120243700,7720,7720,7720,7720,0
|
|
20240304,105900,120243700,7720,7720,7720,7720,0
|
|
20240304,105800,120243700,7720,7720,7720,7720,87
|
|
20240304,105700,119572060,7720,7720,7720,7720,5
|
|
20240304,105600,119533460,7720,7720,7720,7720,334
|
|
20240304,105500,116954980,7740,7740,7740,7740,1
|
|
20240304,105400,116947240,7740,7740,7740,7740,0
|
|
20240304,105300,116947240,7740,7740,7740,7740,0
|
|
20240304,105200,116947240,7740,7740,7740,7740,0
|
|
20240304,105100,116947240,7740,7740,7740,7740,0
|
|
20240304,105000,116947240,7740,7740,7740,7740,0
|
|
20240304,104900,116947240,7740,7740,7740,7740,0
|
|
20240304,104800,116947240,7740,7740,7740,7740,0
|
|
20240304,104700,116947240,7740,7740,7740,7740,0
|
|
20240304,104600,116947240,7740,7740,7740,7740,10
|
|
20240304,104500,116869840,7750,7750,7750,7750,0
|
|
20240304,104400,116869840,7750,7750,7750,7750,0
|
|
20240304,104300,116869840,7750,7730,7750,7730,648
|
|
20240304,104200,111849970,7730,7730,7730,7730,1
|
|
20240304,104100,111842240,7740,7740,7740,7740,1
|
|
20240304,104000,111834500,7730,7730,7730,7730,6
|
|
20240304,103900,111788120,7750,7750,7750,7750,0
|
|
20240304,103800,111788120,7750,7750,7750,7750,0
|
|
20240304,103700,111788120,7750,7750,7750,7750,1
|
|
20240304,103600,111780370,7750,7750,7750,7750,5
|
|
20240304,103500,111741620,7750,7730,7750,7730,89
|
|
20240304,103400,111052470,7720,7720,7720,7720,0
|
|
20240304,103300,111052470,7720,7720,7720,7720,138
|
|
20240304,103200,109987110,7720,7720,7720,7720,0
|
|
20240304,103100,109987110,7720,7720,7720,7720,0
|
|
20240304,103000,109987110,7720,7720,7720,7720,50
|
|
20240304,102900,109601110,7730,7730,7730,7730,0
|
|
20240304,102800,109601110,7730,7730,7730,7730,40
|
|
20240304,102700,109291910,7720,7720,7720,7720,0
|
|
20240304,102600,109291910,7720,7720,7720,7720,0
|
|
20240304,102500,109291910,7720,7720,7720,7720,0
|
|
20240304,102400,109291910,7720,7720,7720,7720,110
|
|
20240304,102300,108442710,7720,7720,7720,7720,5
|
|
20240304,102200,108404110,7720,7720,7720,7720,6
|
|
20240304,102100,108357790,7720,7720,7720,7720,30
|
|
20240304,102000,108126190,7700,7700,7700,7700,0
|
|
20240304,101900,108126190,7700,7700,7700,7700,0
|
|
20240304,101800,108126190,7700,7700,7700,7700,0
|
|
20240304,101700,108126190,7700,7700,7700,7700,0
|
|
20240304,101600,108126190,7700,7700,7700,7700,497
|
|
20240304,101500,104299290,7720,7720,7720,7720,0
|
|
20240304,101400,104299290,7720,7700,7720,7700,6
|
|
20240304,101300,104252990,7700,7720,7720,7700,447
|
|
20240304,101200,100807760,7730,7730,7730,7730,0
|
|
20240304,101100,100807760,7730,7730,7730,7730,1
|
|
20240304,101000,100800030,7730,7730,7730,7730,20
|
|
20240304,100900,100645430,7720,7720,7720,7720,1
|
|
20240304,100800,100637710,7750,7750,7750,7750,0
|
|
20240304,100700,100637710,7750,7750,7750,7750,1
|
|
20240304,100600,100629960,7720,7720,7720,7720,0
|
|
20240304,100500,100629960,7720,7720,7720,7720,1
|
|
20240304,100400,100622240,7710,7710,7710,7710,32
|
|
20240304,100300,100375520,7700,7700,7700,7700,0
|
|
20240304,100200,100375520,7700,7700,7700,7700,0
|
|
20240304,100100,100375520,7700,7700,7700,7700,0
|
|
20240304,100000,100375520,7700,7700,7700,7700,1
|
|
20240304,095900,100367820,7700,7740,7740,7700,5000
|
|
20240304,095800,61825770,7750,7750,7750,7750,0
|
|
20240304,095700,61825770,7750,7750,7750,7750,0
|
|
20240304,095600,61825770,7750,7750,7750,7750,0
|
|
20240304,095500,61825770,7750,7750,7750,7750,0
|
|
20240304,095400,61825770,7750,7750,7750,7750,14
|
|
20240304,095300,61717270,7750,7750,7750,7750,3
|
|
20240304,095200,61694020,7750,7750,7750,7750,0
|
|
20240304,095100,61694020,7750,7750,7750,7750,0
|
|
20240304,095000,61694020,7750,7750,7750,7750,10
|
|
20240304,094900,61616520,7730,7730,7730,7730,0
|
|
20240304,094800,61616520,7730,7730,7730,7730,20
|
|
20240304,094700,61461920,7750,7750,7750,7750,21
|
|
20240304,094600,61299170,7750,7750,7750,7750,1
|
|
20240304,094500,61291420,7740,7740,7740,7740,0
|
|
20240304,094400,61291420,7740,7740,7740,7740,50
|
|
20240304,094300,60904420,7740,7750,7750,7740,105
|
|
20240304,094200,60090720,7730,7730,7730,7730,0
|
|
20240304,094100,60090720,7730,7760,7760,7730,30
|
|
20240304,094000,59858670,7760,7730,7760,7730,102
|
|
20240304,093900,59068670,7730,7730,7730,7730,1
|
|
20240304,093800,59060940,7730,7730,7730,7730,32
|
|
20240304,093700,58813580,7740,7740,7740,7740,1
|
|
20240304,093600,58805840,7710,7710,7710,7710,0
|
|
20240304,093500,58805840,7710,7740,7740,7700,3931
|
|
20240304,093400,28511740,7750,7750,7750,7750,24
|
|
20240304,093300,28325740,7780,7780,7780,7780,1
|
|
20240304,093200,28317960,7780,7780,7780,7780,0
|
|
20240304,093100,28317960,7780,7780,7780,7780,0
|
|
20240304,093000,28317960,7780,7780,7780,7780,1
|
|
20240304,092900,28310180,7760,7760,7760,7760,10
|
|
20240304,092800,28232580,7750,7750,7750,7750,0
|
|
20240304,092700,28232580,7750,7750,7750,7750,0
|
|
20240304,092600,28232580,7750,7750,7750,7750,1
|
|
20240304,092500,28224830,7740,7740,7740,7740,376
|
|
20240304,092400,25314590,7740,7740,7740,7740,0
|
|
20240304,092300,25314590,7740,7740,7740,7740,42
|
|
20240304,092200,24989510,7750,7760,7760,7750,105
|
|
20240304,092100,24175740,7770,7770,7770,7770,0
|
|
20240304,092000,24175740,7770,7770,7770,7770,0
|
|
20240304,091900,24175740,7770,7770,7770,7770,1
|
|
20240304,091800,24167970,7790,7790,7790,7790,19
|
|
20240304,091700,24019960,7800,7750,7800,7750,858
|
|
20240304,091600,17358450,7740,7740,7740,7740,200
|
|
20240304,091500,15810450,7750,7750,7750,7750,43
|
|
20240304,091400,15477200,7750,7750,7750,7750,100
|
|
20240304,091300,14702200,7750,7740,7750,7740,4
|
|
20240304,091200,14671230,7740,7740,7740,7740,2
|
|
20240304,091100,14655750,7740,7730,7740,7720,549
|
|
20240304,091000,10410120,7730,7730,7730,7730,64
|
|
20240304,090900,9915400,7730,7730,7730,7730,1
|
|
20240304,090800,9907670,7720,7720,7720,7720,10
|
|
20240304,090700,9830470,7720,7720,7720,7720,11
|
|
20240304,090600,9745550,7740,7720,7740,7720,170
|
|
20240304,090500,8431150,7740,7740,7740,7740,0
|
|
20240304,090400,8431150,7740,7710,7740,7710,154
|
|
20240304,090300,7242090,7720,7720,7720,7720,18
|
|
20240304,090200,7103130,7720,7730,7730,7720,269
|
|
20240304,090100,5023770,7750,7750,7750,7750,1
|
|
20240304,090000,5016020,7750,7740,7750,7740,648
|