579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183600,284389680,7640,7640,7640,7640,4085
|
|
20240306,183500,284389680,7640,7640,7640,7640,0
|
|
20240306,183400,284389680,7640,7640,7640,7640,0
|
|
20240306,183300,284389680,7640,7640,7640,7640,0
|
|
20240306,183200,284389680,7640,7640,7640,7640,0
|
|
20240306,183100,284389680,7640,7640,7640,7640,0
|
|
20240306,183000,284389680,7640,7640,7640,7640,0
|
|
20240306,182900,284389680,7640,7640,7640,7640,0
|
|
20240306,182800,284389680,7640,7640,7640,7640,0
|
|
20240306,182700,284389680,7640,7640,7640,7640,0
|
|
20240306,182600,284389680,7640,7640,7640,7640,0
|
|
20240306,182500,284389680,7640,7640,7640,7640,0
|
|
20240306,182400,284389680,7640,7640,7640,7640,0
|
|
20240306,182300,284389680,7640,7640,7640,7640,0
|
|
20240306,182200,284389680,7640,7640,7640,7640,0
|
|
20240306,182100,284389680,7640,7640,7640,7640,0
|
|
20240306,182000,284389680,7640,7640,7640,7640,0
|
|
20240306,181900,284389680,7640,7640,7640,7640,0
|
|
20240306,181800,284389680,7640,7640,7640,7640,0
|
|
20240306,181700,284389680,7640,7640,7640,7640,0
|
|
20240306,181600,284389680,7640,7640,7640,7640,0
|
|
20240306,181500,284389680,7640,7640,7640,7640,0
|
|
20240306,181400,284389680,7640,7640,7640,7640,0
|
|
20240306,181300,284389680,7640,7640,7640,7640,0
|
|
20240306,181200,284389680,7640,7640,7640,7640,0
|
|
20240306,181100,284389680,7640,7640,7640,7640,0
|
|
20240306,181000,284389680,7640,7640,7640,7640,0
|
|
20240306,180900,284389680,7640,7640,7640,7640,0
|
|
20240306,180800,284389680,7640,7640,7640,7640,0
|
|
20240306,180700,284389680,7640,7640,7640,7640,0
|
|
20240306,180600,284389680,7640,7640,7640,7640,4085
|
|
20240306,180500,284389680,7640,7640,7640,7640,0
|
|
20240306,180400,284389680,7640,7640,7640,7640,0
|
|
20240306,180300,284389680,7640,7640,7640,7640,0
|
|
20240306,180200,284389680,7640,7640,7640,7640,0
|
|
20240306,180100,284389680,7640,7640,7640,7640,0
|
|
20240306,180000,284389680,7640,7640,7640,7640,0
|
|
20240306,175900,284389680,7640,7640,7640,7640,0
|
|
20240306,175800,284389680,7640,7640,7640,7640,0
|
|
20240306,175700,284389680,7640,7640,7640,7640,0
|
|
20240306,175600,284389680,7640,7640,7640,7640,0
|
|
20240306,175500,284389680,7640,7640,7640,7640,0
|
|
20240306,175400,284389680,7640,7640,7640,7640,0
|
|
20240306,175300,284389680,7640,7640,7640,7640,0
|
|
20240306,175200,284389680,7640,7640,7640,7640,0
|
|
20240306,175100,284389680,7640,7640,7640,7640,0
|
|
20240306,175000,284389680,7640,7640,7640,7640,0
|
|
20240306,174900,284389680,7640,7640,7640,7640,0
|
|
20240306,174800,284389680,7640,7640,7640,7640,0
|
|
20240306,174700,284389680,7640,7640,7640,7640,0
|
|
20240306,174600,284389680,7640,7640,7640,7640,0
|
|
20240306,174500,284389680,7640,7640,7640,7640,0
|
|
20240306,174400,284389680,7640,7640,7640,7640,0
|
|
20240306,174300,284389680,7640,7640,7640,7640,0
|
|
20240306,174200,284389680,7640,7640,7640,7640,0
|
|
20240306,174100,284389680,7640,7640,7640,7640,0
|
|
20240306,174000,284389680,7640,7640,7640,7640,0
|
|
20240306,173900,284389680,7640,7640,7640,7640,0
|
|
20240306,173800,284389680,7640,7640,7640,7640,0
|
|
20240306,173700,284389680,7640,7640,7640,7640,0
|
|
20240306,173600,284389680,7640,7640,7640,7640,4085
|
|
20240306,173500,284389680,7640,7640,7640,7640,0
|
|
20240306,173400,284389680,7640,7640,7640,7640,0
|
|
20240306,173300,284389680,7640,7640,7640,7640,0
|
|
20240306,173200,284389680,7640,7640,7640,7640,0
|
|
20240306,173100,284389680,7640,7640,7640,7640,0
|
|
20240306,173000,284389680,7640,7640,7640,7640,0
|
|
20240306,172900,284389680,7640,7640,7640,7640,0
|
|
20240306,172800,284389680,7640,7640,7640,7640,0
|
|
20240306,172700,284389680,7640,7640,7640,7640,0
|
|
20240306,172600,284389680,7640,7640,7640,7640,0
|
|
20240306,172500,284389680,7640,7640,7640,7640,0
|
|
20240306,172400,284389680,7640,7640,7640,7640,0
|
|
20240306,172300,284389680,7640,7640,7640,7640,0
|
|
20240306,172200,284389680,7640,7640,7640,7640,0
|
|
20240306,172100,284389680,7640,7640,7640,7640,0
|
|
20240306,172000,284389680,7640,7640,7640,7640,0
|
|
20240306,171900,284389680,7640,7640,7640,7640,0
|
|
20240306,171800,284389680,7640,7640,7640,7640,0
|
|
20240306,171700,284389680,7640,7640,7640,7640,0
|
|
20240306,171600,284389680,7640,7640,7640,7640,0
|
|
20240306,171500,284389680,7640,7640,7640,7640,0
|
|
20240306,171400,284389680,7640,7640,7640,7640,0
|
|
20240306,171300,284389680,7640,7640,7640,7640,0
|
|
20240306,171200,284389680,7640,7640,7640,7640,0
|
|
20240306,171100,284389680,7640,7640,7640,7640,0
|
|
20240306,171000,284389680,7640,7640,7640,7640,0
|
|
20240306,170900,284389680,7640,7640,7640,7640,0
|
|
20240306,170800,284389680,7640,7640,7640,7640,0
|
|
20240306,170700,284389680,7640,7640,7640,7640,0
|
|
20240306,170600,284389680,7640,7640,7640,7640,4085
|
|
20240306,170500,284389680,7640,7640,7640,7640,0
|
|
20240306,170400,284389680,7640,7640,7640,7640,0
|
|
20240306,170300,284389680,7640,7640,7640,7640,0
|
|
20240306,170200,284389680,7640,7640,7640,7640,0
|
|
20240306,170100,284389680,7640,7640,7640,7640,0
|
|
20240306,170000,284389680,7640,7640,7640,7640,0
|
|
20240306,165900,284389680,7640,7640,7640,7640,0
|
|
20240306,165800,284389680,7640,7640,7640,7640,0
|
|
20240306,165700,284389680,7640,7640,7640,7640,0
|
|
20240306,165600,284389680,7640,7640,7640,7640,0
|
|
20240306,165500,284389680,7640,7640,7640,7640,0
|
|
20240306,165400,284389680,7640,7640,7640,7640,0
|
|
20240306,165300,284389680,7640,7640,7640,7640,0
|
|
20240306,165200,284389680,7640,7640,7640,7640,0
|
|
20240306,165100,284389680,7640,7640,7640,7640,0
|
|
20240306,165000,284389680,7640,7640,7640,7640,0
|
|
20240306,164900,284389680,7640,7640,7640,7640,0
|
|
20240306,164800,284389680,7640,7640,7640,7640,0
|
|
20240306,164700,284389680,7640,7640,7640,7640,0
|
|
20240306,164600,284389680,7640,7640,7640,7640,0
|
|
20240306,164500,284389680,7640,7640,7640,7640,0
|
|
20240306,164400,284389680,7640,7640,7640,7640,0
|
|
20240306,164300,284389680,7640,7640,7640,7640,0
|
|
20240306,164200,284389680,7640,7640,7640,7640,0
|
|
20240306,164100,284389680,7640,7640,7640,7640,0
|
|
20240306,164000,284389680,7640,7640,7640,7640,0
|
|
20240306,163900,284389680,7640,7640,7640,7640,0
|
|
20240306,163800,284389680,7640,7640,7640,7640,0
|
|
20240306,163700,284389680,7640,7640,7640,7640,0
|
|
20240306,163600,284389680,7640,7640,7640,7640,4085
|
|
20240306,163500,284389680,7640,7640,7640,7640,0
|
|
20240306,163400,284389680,7640,7640,7640,7640,0
|
|
20240306,163300,284389680,7640,7640,7640,7640,0
|
|
20240306,163200,284389680,7640,7640,7640,7640,0
|
|
20240306,163100,284389680,7640,7640,7640,7640,0
|
|
20240306,163000,284389680,7640,7640,7640,7640,0
|
|
20240306,162900,284389680,7640,7640,7640,7640,0
|
|
20240306,162800,284389680,7640,7640,7640,7640,0
|
|
20240306,162700,284389680,7640,7640,7640,7640,0
|
|
20240306,162600,284389680,7640,7640,7640,7640,0
|
|
20240306,162500,284389680,7640,7640,7640,7640,0
|
|
20240306,162400,284389680,7640,7640,7640,7640,0
|
|
20240306,162300,284389680,7640,7640,7640,7640,0
|
|
20240306,162200,284389680,7640,7640,7640,7640,0
|
|
20240306,162100,284389680,7640,7640,7640,7640,0
|
|
20240306,162000,284389680,7640,7640,7640,7640,0
|
|
20240306,161900,284389680,7640,7640,7640,7640,0
|
|
20240306,161800,284389680,7640,7640,7640,7640,0
|
|
20240306,161700,284389680,7640,7640,7640,7640,0
|
|
20240306,161600,284389680,7640,7640,7640,7640,0
|
|
20240306,161500,284389680,7640,7640,7640,7640,0
|
|
20240306,161400,284389680,7640,7640,7640,7640,0
|
|
20240306,161300,284389680,7640,7640,7640,7640,0
|
|
20240306,161200,284389680,7640,7640,7640,7640,0
|
|
20240306,161100,284389680,7640,7640,7640,7640,0
|
|
20240306,161000,284389680,7640,7640,7640,7640,0
|
|
20240306,160900,284389680,7640,7640,7640,7640,0
|
|
20240306,160800,284389680,7640,7640,7640,7640,0
|
|
20240306,160700,284389680,7640,7640,7640,7640,0
|
|
20240306,160600,284389680,7640,7640,7640,7640,4085
|
|
20240306,160500,284389680,7640,7640,7640,7640,0
|
|
20240306,160400,284389680,7640,7640,7640,7640,0
|
|
20240306,160300,284389680,7640,7640,7640,7640,0
|
|
20240306,160200,284389680,7640,7640,7640,7640,0
|
|
20240306,160100,284389680,7640,7640,7640,7640,0
|
|
20240306,160000,284389680,7640,7640,7640,7640,0
|
|
20240306,155900,284389680,7640,7640,7640,7640,0
|
|
20240306,155800,284389680,7640,7640,7640,7640,0
|
|
20240306,155700,284389680,7640,7640,7640,7640,0
|
|
20240306,155600,284389680,7640,7640,7640,7640,0
|
|
20240306,155500,284389680,7640,7640,7640,7640,0
|
|
20240306,155400,284389680,7640,7640,7640,7640,0
|
|
20240306,155300,284389680,7640,7640,7640,7640,0
|
|
20240306,155200,284389680,7640,7640,7640,7640,0
|
|
20240306,155100,284389680,7640,7640,7640,7640,0
|
|
20240306,155000,284389680,7640,7640,7640,7640,0
|
|
20240306,154900,284389680,7640,7640,7640,7640,0
|
|
20240306,154800,284389680,7640,7640,7640,7640,0
|
|
20240306,154700,284389680,7640,7640,7640,7640,0
|
|
20240306,154600,284389680,7640,7640,7640,7640,0
|
|
20240306,154500,284389680,7640,7640,7640,7640,0
|
|
20240306,154400,284389680,7640,7640,7640,7640,0
|
|
20240306,154300,284389680,7640,7640,7640,7640,0
|
|
20240306,154200,284389680,7640,7640,7640,7640,0
|
|
20240306,154100,284389680,7640,7640,7640,7640,0
|
|
20240306,154000,284389680,7640,7640,7640,7640,0
|
|
20240306,153900,284389680,7640,7640,7640,7640,0
|
|
20240306,153800,284389680,7640,7640,7640,7640,0
|
|
20240306,153700,284389680,7640,7640,7640,7640,0
|
|
20240306,153600,284389680,7640,7640,7640,7640,4085
|
|
20240306,153500,284389680,7640,7640,7640,7640,0
|
|
20240306,153400,284389680,7640,7640,7640,7640,0
|
|
20240306,153300,284389680,7640,7640,7640,7640,0
|
|
20240306,153200,284389680,7640,7640,7640,7640,0
|
|
20240306,153100,284389680,7640,7640,7640,7640,0
|
|
20240306,153000,284389680,7640,7640,7640,7640,4085
|
|
20240306,152900,253180280,7650,7650,7650,7650,0
|
|
20240306,152800,253180280,7650,7650,7650,7650,0
|
|
20240306,152700,253180280,7650,7650,7650,7650,0
|
|
20240306,152600,253180280,7650,7650,7650,7650,0
|
|
20240306,152500,253180280,7650,7650,7650,7650,0
|
|
20240306,152400,253180280,7650,7650,7650,7650,0
|
|
20240306,152300,253180280,7650,7650,7650,7650,0
|
|
20240306,152200,253180280,7650,7650,7650,7650,0
|
|
20240306,152100,253180280,7650,7650,7650,7650,0
|
|
20240306,152000,253180280,7650,7650,7650,7650,0
|
|
20240306,151900,253180280,7650,7650,7650,7650,647
|
|
20240306,151800,248230730,7660,7660,7660,7660,30
|
|
20240306,151700,248000930,7660,7660,7660,7660,0
|
|
20240306,151600,248000930,7660,7660,7660,7660,63
|
|
20240306,151500,247518350,7660,7660,7660,7660,20
|
|
20240306,151400,247365150,7660,7660,7660,7660,2
|
|
20240306,151300,247349830,7660,7660,7660,7660,3
|
|
20240306,151200,247326850,7650,7650,7650,7650,0
|
|
20240306,151100,247326850,7650,7650,7650,7640,274
|
|
20240306,151000,245232440,7640,7640,7640,7640,1020
|
|
20240306,150900,237439640,7650,7650,7650,7650,42
|
|
20240306,150800,237118340,7650,7650,7650,7650,61
|
|
20240306,150700,236651690,7650,7650,7650,7650,4
|
|
20240306,150600,236621090,7650,7650,7650,7650,0
|
|
20240306,150500,236621090,7650,7650,7650,7650,0
|
|
20240306,150400,236621090,7650,7650,7650,7650,4
|
|
20240306,150300,236590490,7650,7650,7650,7640,39
|
|
20240306,150200,236292170,7650,7650,7650,7650,252
|
|
20240306,150100,234364370,7650,7650,7650,7650,0
|
|
20240306,150000,234364370,7650,7650,7650,7650,1
|
|
20240306,145900,234356720,7670,7650,7670,7640,235
|
|
20240306,145800,232558970,7650,7650,7650,7650,196
|
|
20240306,145700,231059570,7650,7650,7650,7650,1572
|
|
20240306,145600,219033770,7650,7670,7670,7650,10
|
|
20240306,145500,218957150,7660,7660,7660,7660,0
|
|
20240306,145400,218957150,7660,7660,7660,7660,140
|
|
20240306,145300,217884750,7660,7660,7660,7660,50
|
|
20240306,145200,217501750,7660,7660,7660,7660,90
|
|
20240306,145100,216812350,7660,7660,7660,7660,0
|
|
20240306,145000,216812350,7660,7660,7660,7660,100
|
|
20240306,144900,216046350,7660,7660,7660,7660,0
|
|
20240306,144800,216046350,7660,7660,7660,7660,2
|
|
20240306,144700,216031030,7670,7670,7670,7670,4
|
|
20240306,144600,216000350,7670,7660,7670,7660,59
|
|
20240306,144500,215548360,7670,7660,7670,7650,116
|
|
20240306,144400,214659790,7660,7660,7660,7660,1
|
|
20240306,144300,214652130,7660,7660,7660,7660,12
|
|
20240306,144200,214560210,7660,7660,7660,7660,128
|
|
20240306,144100,213579730,7660,7660,7660,7660,3
|
|
20240306,144000,213556750,7660,7660,7660,7660,0
|
|
20240306,143900,213556750,7660,7660,7660,7660,0
|
|
20240306,143800,213556750,7660,7660,7660,7660,427
|
|
20240306,143700,210285930,7660,7680,7680,7660,9
|
|
20240306,143600,210216850,7660,7660,7660,7660,1030
|
|
20240306,143500,202327050,7650,7650,7650,7650,7
|
|
20240306,143400,202273500,7650,7650,7650,7650,366
|
|
20240306,143300,199473600,7650,7650,7650,7650,30
|
|
20240306,143200,199244100,7650,7650,7650,7650,0
|
|
20240306,143100,199244100,7650,7650,7650,7650,0
|
|
20240306,143000,199244100,7650,7650,7650,7650,3
|
|
20240306,142900,199221150,7650,7650,7650,7650,0
|
|
20240306,142800,199221150,7650,7650,7650,7650,0
|
|
20240306,142700,199221150,7650,7650,7650,7650,0
|
|
20240306,142600,199221150,7650,7650,7650,7650,2
|
|
20240306,142500,199205850,7650,7650,7650,7650,0
|
|
20240306,142400,199205850,7650,7650,7650,7650,0
|
|
20240306,142300,199205850,7650,7650,7650,7650,0
|
|
20240306,142200,199205850,7650,7650,7650,7650,4
|
|
20240306,142100,199175250,7650,7650,7650,7650,0
|
|
20240306,142000,199175250,7650,7650,7650,7650,0
|
|
20240306,141900,199175250,7650,7650,7650,7650,0
|
|
20240306,141800,199175250,7650,7650,7650,7650,3
|
|
20240306,141700,199152300,7650,7650,7650,7650,0
|
|
20240306,141600,199152300,7650,7670,7670,7650,510
|
|
20240306,141500,195246800,7650,7650,7650,7650,0
|
|
20240306,141400,195246800,7650,7650,7650,7650,2
|
|
20240306,141300,195231500,7670,7660,7670,7660,29
|
|
20240306,141200,195009170,7650,7650,7650,7650,0
|
|
20240306,141100,195009170,7650,7650,7650,7650,4
|
|
20240306,141000,194978570,7650,7650,7650,7650,0
|
|
20240306,140900,194978570,7650,7650,7650,7650,0
|
|
20240306,140800,194978570,7650,7650,7650,7650,0
|
|
20240306,140700,194978570,7650,7650,7650,7650,3
|
|
20240306,140600,194955620,7660,7660,7660,7660,10
|
|
20240306,140500,194879020,7670,7670,7670,7670,0
|
|
20240306,140400,194879020,7670,7670,7670,7670,20
|
|
20240306,140300,194725620,7660,7660,7660,7660,2
|
|
20240306,140200,194710300,7660,7660,7660,7660,2
|
|
20240306,140100,194694980,7660,7660,7660,7660,0
|
|
20240306,140000,194694980,7660,7660,7660,7660,2
|
|
20240306,135900,194679660,7660,7660,7660,7660,0
|
|
20240306,135800,194679660,7660,7650,7660,7650,385
|
|
20240306,135700,191733740,7660,7660,7660,7660,135
|
|
20240306,135600,190699640,7660,7660,7660,7660,201
|
|
20240306,135500,189159980,7670,7670,7670,7670,2
|
|
20240306,135400,189144640,7660,7660,7660,7660,0
|
|
20240306,135300,189144640,7660,7660,7660,7660,0
|
|
20240306,135200,189144640,7660,7660,7660,7660,2
|
|
20240306,135100,189129320,7660,7660,7660,7660,0
|
|
20240306,135000,189129320,7660,7660,7660,7660,200
|
|
20240306,134900,187597320,7660,7660,7660,7660,304
|
|
20240306,134800,185268680,7660,7660,7660,7660,0
|
|
20240306,134700,185268680,7660,7660,7660,7660,0
|
|
20240306,134600,185268680,7660,7660,7660,7660,0
|
|
20240306,134500,185268680,7660,7660,7660,7660,3
|
|
20240306,134400,185245700,7660,7660,7660,7660,0
|
|
20240306,134300,185245700,7660,7660,7660,7660,0
|
|
20240306,134200,185245700,7660,7660,7660,7660,0
|
|
20240306,134100,185245700,7660,7660,7660,7660,3
|
|
20240306,134000,185222720,7660,7660,7660,7660,0
|
|
20240306,133900,185222720,7660,7660,7660,7660,0
|
|
20240306,133800,185222720,7660,7660,7660,7660,59
|
|
20240306,133700,184770780,7660,7660,7660,7660,4
|
|
20240306,133600,184740140,7670,7670,7670,7670,0
|
|
20240306,133500,184740140,7670,7670,7670,7670,0
|
|
20240306,133400,184740140,7670,7670,7670,7670,581
|
|
20240306,133300,180283870,7670,7670,7680,7670,20
|
|
20240306,133200,180130420,7670,7670,7670,7670,0
|
|
20240306,133100,180130420,7670,7670,7670,7670,86
|
|
20240306,133000,179470800,7680,7680,7680,7680,4
|
|
20240306,132900,179440080,7670,7670,7670,7670,2
|
|
20240306,132800,179424740,7670,7670,7670,7670,0
|
|
20240306,132700,179424740,7670,7670,7670,7670,0
|
|
20240306,132600,179424740,7670,7670,7670,7670,4
|
|
20240306,132500,179394060,7670,7670,7670,7670,0
|
|
20240306,132400,179394060,7670,7670,7670,7670,0
|
|
20240306,132300,179394060,7670,7670,7670,7670,0
|
|
20240306,132200,179394060,7670,7670,7670,7670,3
|
|
20240306,132100,179371050,7670,7670,7670,7670,0
|
|
20240306,132000,179371050,7670,7670,7670,7670,1
|
|
20240306,131900,179363380,7670,7670,7670,7670,0
|
|
20240306,131800,179363380,7670,7670,7670,7670,1
|
|
20240306,131700,179355710,7660,7660,7660,7660,0
|
|
20240306,131600,179355710,7660,7660,7660,7660,0
|
|
20240306,131500,179355710,7660,7660,7660,7660,4
|
|
20240306,131400,179325070,7660,7660,7660,7660,0
|
|
20240306,131300,179325070,7660,7660,7660,7660,0
|
|
20240306,131200,179325070,7660,7660,7660,7660,0
|
|
20240306,131100,179325070,7660,7660,7660,7660,3
|
|
20240306,131000,179302090,7660,7660,7660,7660,0
|
|
20240306,130900,179302090,7660,7660,7660,7660,0
|
|
20240306,130800,179302090,7660,7660,7660,7660,100
|
|
20240306,130700,178536090,7660,7650,7660,7650,12
|
|
20240306,130600,178444190,7650,7650,7650,7650,0
|
|
20240306,130500,178444190,7650,7650,7650,7650,761
|
|
20240306,130400,172622540,7650,7660,7660,7650,1022
|
|
20240306,130300,164804060,7670,7670,7670,7670,2
|
|
20240306,130200,164788720,7670,7670,7690,7670,51
|
|
20240306,130100,164397530,7660,7660,7660,7660,100
|
|
20240306,130000,163631530,7660,7660,7670,7660,2826
|
|
20240306,125900,141984220,7660,7660,7660,7660,0
|
|
20240306,125800,141984220,7660,7660,7660,7660,0
|
|
20240306,125700,141984220,7660,7660,7660,7660,0
|
|
20240306,125600,141984220,7660,7660,7660,7660,2
|
|
20240306,125500,141968900,7660,7660,7660,7660,0
|
|
20240306,125400,141968900,7660,7660,7660,7660,100
|
|
20240306,125300,141202900,7660,7660,7660,7660,0
|
|
20240306,125200,141202900,7660,7660,7660,7660,4
|
|
20240306,125100,141172260,7690,7670,7690,7670,3318
|
|
20240306,125000,115716840,7690,7690,7690,7690,25
|
|
20240306,124900,115524590,7680,7680,7680,7680,2
|
|
20240306,124800,115509230,7670,7670,7670,7670,3
|
|
20240306,124700,115486220,7670,7670,7670,7670,0
|
|
20240306,124600,115486220,7670,7670,7670,7670,0
|
|
20240306,124500,115486220,7670,7670,7670,7670,102
|
|
20240306,124400,114703880,7670,7670,7670,7670,100
|
|
20240306,124300,113936880,7680,7680,7680,7680,0
|
|
20240306,124200,113936880,7680,7680,7680,7680,0
|
|
20240306,124100,113936880,7680,7680,7680,7680,2
|
|
20240306,124000,113921520,7680,7680,7680,7680,0
|
|
20240306,123900,113921520,7680,7680,7680,7680,0
|
|
20240306,123800,113921520,7680,7680,7680,7680,0
|
|
20240306,123700,113921520,7680,7680,7680,7680,3
|
|
20240306,123600,113898480,7670,7670,7670,7670,0
|
|
20240306,123500,113898480,7670,7670,7670,7670,0
|
|
20240306,123400,113898480,7670,7670,7670,7670,0
|
|
20240306,123300,113898480,7670,7670,7670,7670,2
|
|
20240306,123200,113883140,7670,7670,7670,7670,0
|
|
20240306,123100,113883140,7670,7670,7670,7670,0
|
|
20240306,123000,113883140,7670,7670,7670,7670,4
|
|
20240306,122900,113852460,7690,7680,7690,7680,59
|
|
20240306,122800,113399270,7670,7670,7670,7670,0
|
|
20240306,122700,113399270,7670,7670,7670,7670,0
|
|
20240306,122600,113399270,7670,7670,7670,7670,3
|
|
20240306,122500,113376260,7670,7670,7670,7670,0
|
|
20240306,122400,113376260,7670,7670,7670,7670,0
|
|
20240306,122300,113376260,7670,7670,7670,7670,0
|
|
20240306,122200,113376260,7670,7700,7700,7670,5
|
|
20240306,122100,113337820,7700,7700,7700,7700,3
|
|
20240306,122000,113314720,7700,7690,7700,7690,1011
|
|
20240306,121900,105532110,7670,7670,7670,7670,5
|
|
20240306,121800,105493760,7670,7670,7670,7670,0
|
|
20240306,121700,105493760,7670,7670,7670,7670,0
|
|
20240306,121600,105493760,7670,7670,7670,7670,0
|
|
20240306,121500,105493760,7670,7670,7670,7670,3
|
|
20240306,121400,105470750,7690,7690,7690,7690,0
|
|
20240306,121300,105470750,7690,7690,7690,7690,3
|
|
20240306,121200,105447680,7690,7690,7690,7690,0
|
|
20240306,121100,105447680,7690,7670,7690,7670,3
|
|
20240306,121000,105424650,7690,7690,7690,7690,29
|
|
20240306,120900,105201640,7670,7670,7670,7670,0
|
|
20240306,120800,105201640,7670,7670,7670,7670,0
|
|
20240306,120700,105201640,7670,7670,7670,7670,33
|
|
20240306,120600,104948530,7670,7670,7670,7670,0
|
|
20240306,120500,104948530,7670,7670,7670,7670,95
|
|
20240306,120400,104219880,7670,7670,7670,7670,3
|
|
20240306,120300,104196870,7670,7670,7670,7670,0
|
|
20240306,120200,104196870,7670,7670,7670,7670,0
|
|
20240306,120100,104196870,7670,7670,7670,7670,2
|
|
20240306,120000,104181530,7670,7670,7670,7670,0
|
|
20240306,115900,104181530,7670,7670,7670,7670,2
|
|
20240306,115800,104166190,7670,7670,7670,7670,0
|
|
20240306,115700,104166190,7670,7670,7670,7670,0
|
|
20240306,115600,104166190,7670,7670,7670,7670,4
|
|
20240306,115500,104135510,7690,7670,7690,7670,4
|
|
20240306,115400,104104770,7670,7670,7680,7670,565
|
|
20240306,115300,99771210,7680,7680,7680,7680,0
|
|
20240306,115200,99771210,7680,7680,7680,7680,20
|
|
20240306,115100,99617610,7670,7670,7670,7670,0
|
|
20240306,115000,99617610,7670,7670,7670,7670,0
|
|
20240306,114900,99617610,7670,7670,7670,7670,0
|
|
20240306,114800,99617610,7670,7670,7670,7670,2
|
|
20240306,114700,99602270,7670,7670,7670,7670,0
|
|
20240306,114600,99602270,7670,7670,7670,7670,0
|
|
20240306,114500,99602270,7670,7670,7670,7670,4
|
|
20240306,114400,99571590,7680,7680,7680,7680,0
|
|
20240306,114300,99571590,7680,7680,7680,7680,39
|
|
20240306,114200,99272070,7670,7670,7670,7670,0
|
|
20240306,114100,99272070,7670,7670,7670,7670,3
|
|
20240306,114000,99249060,7670,7670,7670,7670,0
|
|
20240306,113900,99249060,7670,7670,7670,7670,0
|
|
20240306,113800,99249060,7670,7670,7670,7670,300
|
|
20240306,113700,96948060,7670,7670,7670,7670,2
|
|
20240306,113600,96932720,7680,7680,7680,7680,5
|
|
20240306,113500,96894320,7680,7680,7680,7680,0
|
|
20240306,113400,96894320,7680,7670,7680,7670,5
|
|
20240306,113300,96855960,7680,7680,7680,7680,5
|
|
20240306,113200,96817560,7670,7670,7670,7670,0
|
|
20240306,113100,96817560,7670,7670,7670,7670,0
|
|
20240306,113000,96817560,7670,7670,7670,7670,3
|
|
20240306,112900,96794550,7670,7670,7670,7670,3448
|
|
20240306,112800,70348390,7670,7670,7670,7670,409
|
|
20240306,112700,67211360,7670,7670,7670,7670,0
|
|
20240306,112600,67211360,7670,7670,7670,7670,2
|
|
20240306,112500,67196020,7680,7680,7680,7680,223
|
|
20240306,112400,65483380,7680,7680,7680,7680,0
|
|
20240306,112300,65483380,7680,7690,7690,7680,105
|
|
20240306,112200,64676970,7690,7690,7690,7690,6
|
|
20240306,112100,64630830,7680,7680,7680,7680,0
|
|
20240306,112000,64630830,7680,7680,7680,7680,0
|
|
20240306,111900,64630830,7680,7680,7680,7680,3
|
|
20240306,111800,64607790,7690,7690,7690,7690,0
|
|
20240306,111700,64607790,7690,7690,7690,7690,169
|
|
20240306,111600,63308180,7690,7690,7690,7690,1
|
|
20240306,111500,63300490,7680,7680,7680,7680,0
|
|
20240306,111400,63300490,7680,7680,7680,7680,2
|
|
20240306,111300,63285130,7680,7680,7680,7680,60
|
|
20240306,111200,62824330,7680,7680,7680,7680,1
|
|
20240306,111100,62816650,7680,7680,7680,7680,4
|
|
20240306,111000,62785930,7690,7690,7690,7690,8
|
|
20240306,110900,62724410,7680,7680,7680,7680,0
|
|
20240306,110800,62724410,7680,7680,7680,7680,0
|
|
20240306,110700,62724410,7680,7680,7680,7680,3
|
|
20240306,110600,62701370,7680,7680,7680,7680,0
|
|
20240306,110500,62701370,7680,7680,7680,7680,0
|
|
20240306,110400,62701370,7680,7680,7680,7680,0
|
|
20240306,110300,62701370,7680,7680,7680,7680,2
|
|
20240306,110200,62686010,7700,7700,7700,7700,1
|
|
20240306,110100,62678310,7680,7680,7680,7680,4
|
|
20240306,110000,62647590,7680,7680,7680,7680,0
|
|
20240306,105900,62647590,7680,7680,7680,7680,0
|
|
20240306,105800,62647590,7680,7680,7680,7680,0
|
|
20240306,105700,62647590,7680,7680,7680,7680,0
|
|
20240306,105600,62647590,7680,7680,7680,7680,3
|
|
20240306,105500,62624550,7680,7680,7680,7680,1
|
|
20240306,105400,62616870,7680,7680,7680,7680,0
|
|
20240306,105300,62616870,7680,7680,7680,7680,0
|
|
20240306,105200,62616870,7680,7680,7680,7680,2
|
|
20240306,105100,62601510,7680,7680,7680,7680,0
|
|
20240306,105000,62601510,7680,7680,7680,7680,0
|
|
20240306,104900,62601510,7680,7680,7680,7680,136
|
|
20240306,104800,61557030,7670,7670,7670,7670,0
|
|
20240306,104700,61557030,7670,7670,7670,7670,0
|
|
20240306,104600,61557030,7670,7670,7670,7670,0
|
|
20240306,104500,61557030,7670,7680,7680,7670,6
|
|
20240306,104400,61510980,7670,7670,7670,7670,0
|
|
20240306,104300,61510980,7670,7670,7670,7670,31
|
|
20240306,104200,61273210,7670,7670,7670,7670,0
|
|
20240306,104100,61273210,7670,7670,7670,7670,1
|
|
20240306,104000,61265540,7660,7660,7660,7660,0
|
|
20240306,103900,61265540,7660,7660,7660,7660,0
|
|
20240306,103800,61265540,7660,7670,7670,7660,14
|
|
20240306,103700,61158260,7660,7660,7660,7660,0
|
|
20240306,103600,61158260,7660,7660,7660,7660,0
|
|
20240306,103500,61158260,7660,7660,7660,7660,0
|
|
20240306,103400,61158260,7660,7660,7660,7660,29
|
|
20240306,103300,60936120,7660,7660,7660,7660,17
|
|
20240306,103200,60805900,7670,7680,7680,7670,348
|
|
20240306,103100,58136690,7680,7680,7680,7680,0
|
|
20240306,103000,58136690,7680,7680,7680,7680,20
|
|
20240306,102900,57983090,7680,7680,7680,7680,152
|
|
20240306,102800,56815730,7680,7680,7680,7680,0
|
|
20240306,102700,56815730,7680,7680,7680,7680,0
|
|
20240306,102600,56815730,7680,7690,7690,7680,17
|
|
20240306,102500,56685040,7690,7690,7690,7690,0
|
|
20240306,102400,56685040,7690,7690,7690,7690,7
|
|
20240306,102300,56631210,7680,7680,7680,7680,0
|
|
20240306,102200,56631210,7680,7680,7680,7680,3
|
|
20240306,102100,56608170,7680,7680,7680,7680,0
|
|
20240306,102000,56608170,7680,7680,7680,7680,0
|
|
20240306,101900,56608170,7680,7680,7680,7680,0
|
|
20240306,101800,56608170,7680,7680,7680,7680,26
|
|
20240306,101700,56408490,7680,7680,7680,7680,0
|
|
20240306,101600,56408490,7680,7700,7700,7680,5
|
|
20240306,101500,56370070,7700,7700,7700,7700,0
|
|
20240306,101400,56370070,7700,7700,7700,7700,5
|
|
20240306,101300,56331570,7680,7680,7680,7680,5
|
|
20240306,101200,56293170,7680,7680,7680,7680,0
|
|
20240306,101100,56293170,7680,7700,7700,7680,8
|
|
20240306,101000,56231630,7680,7680,7680,7680,0
|
|
20240306,100900,56231630,7680,7680,7680,7680,20
|
|
20240306,100800,56078030,7680,7680,7680,7680,0
|
|
20240306,100700,56078030,7680,7680,7680,7680,2
|
|
20240306,100600,56062670,7680,7680,7680,7680,0
|
|
20240306,100500,56062670,7680,7680,7680,7680,0
|
|
20240306,100400,56062670,7680,7690,7700,7680,110
|
|
20240306,100300,55216800,7690,7690,7690,7690,0
|
|
20240306,100200,55216800,7690,7690,7690,7690,4
|
|
20240306,100100,55186040,7700,7700,7700,7700,10
|
|
20240306,100000,55109040,7690,7680,7690,7680,4
|
|
20240306,095900,55078310,7700,7700,7700,7700,0
|
|
20240306,095800,55078310,7700,7700,7700,7700,10
|
|
20240306,095700,55001310,7700,7660,7700,7660,2
|
|
20240306,095600,54985950,7660,7660,7660,7660,2
|
|
20240306,095500,54970630,7660,7670,7670,7660,189
|
|
20240306,095400,53522830,7670,7680,7680,7670,130
|
|
20240306,095300,52525670,7680,7680,7680,7680,4
|
|
20240306,095200,52494950,7690,7690,7690,7690,0
|
|
20240306,095100,52494950,7690,7700,7700,7690,35
|
|
20240306,095000,52225550,7700,7700,7700,7700,0
|
|
20240306,094900,52225550,7700,7670,7700,7670,16
|
|
20240306,094800,52102440,7700,7700,7700,7700,0
|
|
20240306,094700,52102440,7700,7700,7700,7700,3
|
|
20240306,094600,52079340,7670,7670,7670,7670,0
|
|
20240306,094500,52079340,7670,7670,7670,7670,0
|
|
20240306,094400,52079340,7670,7670,7670,7670,2
|
|
20240306,094300,52064000,7670,7670,7670,7670,16
|
|
20240306,094200,51941280,7690,7690,7690,7690,8
|
|
20240306,094100,51879760,7700,7700,7700,7700,0
|
|
20240306,094000,51879760,7700,7700,7700,7700,5
|
|
20240306,093900,51841260,7700,7700,7700,7700,2
|
|
20240306,093800,51825860,7700,7670,7700,7670,272
|
|
20240306,093700,49736090,7680,7670,7680,7670,959
|
|
20240306,093600,42380550,7670,7670,7670,7670,1
|
|
20240306,093500,42372880,7660,7660,7660,7660,350
|
|
20240306,093400,39691880,7680,7680,7680,7680,1
|
|
20240306,093300,39684200,7660,7670,7670,7660,69
|
|
20240306,093200,39154990,7680,7680,7680,7680,5
|
|
20240306,093100,39116590,7680,7680,7680,7680,22
|
|
20240306,093000,38947630,7670,7680,7680,7670,8
|
|
20240306,092900,38886230,7680,7670,7680,7670,99
|
|
20240306,092800,38126410,7660,7660,7660,7660,0
|
|
20240306,092700,38126410,7660,7660,7660,7660,0
|
|
20240306,092600,38126410,7660,7660,7660,7660,3
|
|
20240306,092500,38103430,7660,7660,7660,7660,0
|
|
20240306,092400,38103430,7660,7660,7660,7660,0
|
|
20240306,092300,38103430,7660,7660,7660,7660,500
|
|
20240306,092200,34273430,7660,7660,7660,7660,2
|
|
20240306,092100,34258110,7690,7690,7690,7690,0
|
|
20240306,092000,34258110,7690,7660,7690,7660,497
|
|
20240306,091900,30446020,7670,7660,7670,7660,736
|
|
20240306,091800,24804290,7660,7660,7660,7660,3
|
|
20240306,091700,24781310,7660,7660,7660,7660,109
|
|
20240306,091600,23946370,7670,7670,7670,7670,2
|
|
20240306,091500,23931030,7670,7670,7670,7670,4
|
|
20240306,091400,23900350,7690,7690,7690,7690,0
|
|
20240306,091300,23900350,7690,7660,7690,7660,160
|
|
20240306,091200,22674720,7650,7650,7650,7650,0
|
|
20240306,091100,22674720,7650,7660,7660,7650,3
|
|
20240306,091000,22651760,7650,7660,7660,7650,1050
|
|
20240306,090900,14609260,7660,7660,7660,7660,6
|
|
20240306,090800,14563300,7650,7660,7660,7650,108
|
|
20240306,090700,13737060,7660,7660,7660,7660,43
|
|
20240306,090600,13407680,7660,7660,7660,7640,213
|
|
20240306,090500,11778410,7660,7660,7660,7650,567
|
|
20240306,090400,7436640,7660,7680,7690,7660,30
|
|
20240306,090300,7206380,7680,7680,7680,7680,3
|
|
20240306,090200,7183340,7680,7690,7690,7680,2
|
|
20240306,090100,7167970,7690,7690,7690,7690,5
|
|
20240306,090000,7129520,7690,7640,7690,7640,933
|