579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183600,324231850,7640,7640,7640,7640,2380
|
|
20240307,183500,324231850,7640,7640,7640,7640,0
|
|
20240307,183400,324231850,7640,7640,7640,7640,0
|
|
20240307,183300,324231850,7640,7640,7640,7640,0
|
|
20240307,183200,324231850,7640,7640,7640,7640,0
|
|
20240307,183100,324231850,7640,7640,7640,7640,0
|
|
20240307,183000,324231850,7640,7640,7640,7640,0
|
|
20240307,182900,324231850,7640,7640,7640,7640,0
|
|
20240307,182800,324231850,7640,7640,7640,7640,0
|
|
20240307,182700,324231850,7640,7640,7640,7640,0
|
|
20240307,182600,324231850,7640,7640,7640,7640,0
|
|
20240307,182500,324231850,7640,7640,7640,7640,0
|
|
20240307,182400,324231850,7640,7640,7640,7640,0
|
|
20240307,182300,324231850,7640,7640,7640,7640,0
|
|
20240307,182200,324231850,7640,7640,7640,7640,0
|
|
20240307,182100,324231850,7640,7640,7640,7640,0
|
|
20240307,182000,324231850,7640,7640,7640,7640,0
|
|
20240307,181900,324231850,7640,7640,7640,7640,0
|
|
20240307,181800,324231850,7640,7640,7640,7640,0
|
|
20240307,181700,324231850,7640,7640,7640,7640,0
|
|
20240307,181600,324231850,7640,7640,7640,7640,0
|
|
20240307,181500,324231850,7640,7640,7640,7640,0
|
|
20240307,181400,324231850,7640,7640,7640,7640,0
|
|
20240307,181300,324231850,7640,7640,7640,7640,0
|
|
20240307,181200,324231850,7640,7640,7640,7640,0
|
|
20240307,181100,324231850,7640,7640,7640,7640,0
|
|
20240307,181000,324231850,7640,7640,7640,7640,0
|
|
20240307,180900,324231850,7640,7640,7640,7640,0
|
|
20240307,180800,324231850,7640,7640,7640,7640,0
|
|
20240307,180700,324231850,7640,7640,7640,7640,0
|
|
20240307,180600,324231850,7640,7640,7640,7640,2380
|
|
20240307,180500,324231850,7640,7640,7640,7640,0
|
|
20240307,180400,324231850,7640,7640,7640,7640,0
|
|
20240307,180300,324231850,7640,7640,7640,7640,0
|
|
20240307,180200,324231850,7640,7640,7640,7640,0
|
|
20240307,180100,324231850,7640,7640,7640,7640,0
|
|
20240307,180000,324231850,7640,7640,7640,7640,0
|
|
20240307,175900,324231850,7640,7640,7640,7640,0
|
|
20240307,175800,324231850,7640,7640,7640,7640,0
|
|
20240307,175700,324231850,7640,7640,7640,7640,0
|
|
20240307,175600,324231850,7640,7640,7640,7640,0
|
|
20240307,175500,324231850,7640,7640,7640,7640,0
|
|
20240307,175400,324231850,7640,7640,7640,7640,0
|
|
20240307,175300,324231850,7640,7640,7640,7640,0
|
|
20240307,175200,324231850,7640,7640,7640,7640,0
|
|
20240307,175100,324231850,7640,7640,7640,7640,0
|
|
20240307,175000,324231850,7640,7640,7640,7640,0
|
|
20240307,174900,324231850,7640,7640,7640,7640,0
|
|
20240307,174800,324231850,7640,7640,7640,7640,0
|
|
20240307,174700,324231850,7640,7640,7640,7640,0
|
|
20240307,174600,324231850,7640,7640,7640,7640,0
|
|
20240307,174500,324231850,7640,7640,7640,7640,0
|
|
20240307,174400,324231850,7640,7640,7640,7640,0
|
|
20240307,174300,324231850,7640,7640,7640,7640,0
|
|
20240307,174200,324231850,7640,7640,7640,7640,0
|
|
20240307,174100,324231850,7640,7640,7640,7640,0
|
|
20240307,174000,324231850,7640,7640,7640,7640,0
|
|
20240307,173900,324231850,7640,7640,7640,7640,0
|
|
20240307,173800,324231850,7640,7640,7640,7640,0
|
|
20240307,173700,324231850,7640,7640,7640,7640,0
|
|
20240307,173600,324231850,7640,7640,7640,7640,2380
|
|
20240307,173500,324231850,7640,7640,7640,7640,0
|
|
20240307,173400,324231850,7640,7640,7640,7640,0
|
|
20240307,173300,324231850,7640,7640,7640,7640,0
|
|
20240307,173200,324231850,7640,7640,7640,7640,0
|
|
20240307,173100,324231850,7640,7640,7640,7640,0
|
|
20240307,173000,324231850,7640,7640,7640,7640,0
|
|
20240307,172900,324231850,7640,7640,7640,7640,0
|
|
20240307,172800,324231850,7640,7640,7640,7640,0
|
|
20240307,172700,324231850,7640,7640,7640,7640,0
|
|
20240307,172600,324231850,7640,7640,7640,7640,0
|
|
20240307,172500,324231850,7640,7640,7640,7640,0
|
|
20240307,172400,324231850,7640,7640,7640,7640,0
|
|
20240307,172300,324231850,7640,7640,7640,7640,0
|
|
20240307,172200,324231850,7640,7640,7640,7640,0
|
|
20240307,172100,324231850,7640,7640,7640,7640,0
|
|
20240307,172000,324231850,7640,7640,7640,7640,0
|
|
20240307,171900,324231850,7640,7640,7640,7640,0
|
|
20240307,171800,324231850,7640,7640,7640,7640,0
|
|
20240307,171700,324231850,7640,7640,7640,7640,0
|
|
20240307,171600,324231850,7640,7640,7640,7640,0
|
|
20240307,171500,324231850,7640,7640,7640,7640,0
|
|
20240307,171400,324231850,7640,7640,7640,7640,0
|
|
20240307,171300,324231850,7640,7640,7640,7640,0
|
|
20240307,171200,324231850,7640,7640,7640,7640,0
|
|
20240307,171100,324231850,7640,7640,7640,7640,0
|
|
20240307,171000,324231850,7640,7640,7640,7640,0
|
|
20240307,170900,324231850,7640,7640,7640,7640,0
|
|
20240307,170800,324231850,7640,7640,7640,7640,0
|
|
20240307,170700,324231850,7640,7640,7640,7640,0
|
|
20240307,170600,324231850,7640,7640,7640,7640,2380
|
|
20240307,170500,324231850,7640,7640,7640,7640,0
|
|
20240307,170400,324231850,7640,7640,7640,7640,0
|
|
20240307,170300,324231850,7640,7640,7640,7640,0
|
|
20240307,170200,324231850,7640,7640,7640,7640,0
|
|
20240307,170100,324231850,7640,7640,7640,7640,0
|
|
20240307,170000,324231850,7640,7640,7640,7640,0
|
|
20240307,165900,324231850,7640,7640,7640,7640,0
|
|
20240307,165800,324231850,7640,7640,7640,7640,0
|
|
20240307,165700,324231850,7640,7640,7640,7640,0
|
|
20240307,165600,324231850,7640,7640,7640,7640,0
|
|
20240307,165500,324231850,7640,7640,7640,7640,0
|
|
20240307,165400,324231850,7640,7640,7640,7640,0
|
|
20240307,165300,324231850,7640,7640,7640,7640,0
|
|
20240307,165200,324231850,7640,7640,7640,7640,0
|
|
20240307,165100,324231850,7640,7640,7640,7640,0
|
|
20240307,165000,324231850,7640,7640,7640,7640,0
|
|
20240307,164900,324231850,7640,7640,7640,7640,0
|
|
20240307,164800,324231850,7640,7640,7640,7640,0
|
|
20240307,164700,324231850,7640,7640,7640,7640,0
|
|
20240307,164600,324231850,7640,7640,7640,7640,0
|
|
20240307,164500,324231850,7640,7640,7640,7640,0
|
|
20240307,164400,324231850,7640,7640,7640,7640,0
|
|
20240307,164300,324231850,7640,7640,7640,7640,0
|
|
20240307,164200,324231850,7640,7640,7640,7640,0
|
|
20240307,164100,324231850,7640,7640,7640,7640,0
|
|
20240307,164000,324231850,7640,7640,7640,7640,0
|
|
20240307,163900,324231850,7640,7640,7640,7640,0
|
|
20240307,163800,324231850,7640,7640,7640,7640,0
|
|
20240307,163700,324231850,7640,7640,7640,7640,0
|
|
20240307,163600,324231850,7640,7640,7640,7640,2380
|
|
20240307,163500,324231850,7640,7640,7640,7640,0
|
|
20240307,163400,324231850,7640,7640,7640,7640,0
|
|
20240307,163300,324231850,7640,7640,7640,7640,0
|
|
20240307,163200,324231850,7640,7640,7640,7640,0
|
|
20240307,163100,324231850,7640,7640,7640,7640,0
|
|
20240307,163000,324231850,7640,7640,7640,7640,0
|
|
20240307,162900,324231850,7640,7640,7640,7640,0
|
|
20240307,162800,324231850,7640,7640,7640,7640,0
|
|
20240307,162700,324231850,7640,7640,7640,7640,0
|
|
20240307,162600,324231850,7640,7640,7640,7640,0
|
|
20240307,162500,324231850,7640,7640,7640,7640,0
|
|
20240307,162400,324231850,7640,7640,7640,7640,0
|
|
20240307,162300,324231850,7640,7640,7640,7640,0
|
|
20240307,162200,324231850,7640,7640,7640,7640,0
|
|
20240307,162100,324231850,7640,7640,7640,7640,0
|
|
20240307,162000,324231850,7640,7640,7640,7640,0
|
|
20240307,161900,324231850,7640,7640,7640,7640,0
|
|
20240307,161800,324231850,7640,7640,7640,7640,0
|
|
20240307,161700,324231850,7640,7640,7640,7640,0
|
|
20240307,161600,324231850,7640,7640,7640,7640,0
|
|
20240307,161500,324231850,7640,7640,7640,7640,0
|
|
20240307,161400,324231850,7640,7640,7640,7640,0
|
|
20240307,161300,324231850,7640,7640,7640,7640,0
|
|
20240307,161200,324231850,7640,7640,7640,7640,0
|
|
20240307,161100,324231850,7640,7640,7640,7640,0
|
|
20240307,161000,324231850,7640,7640,7640,7640,0
|
|
20240307,160900,324231850,7640,7640,7640,7640,0
|
|
20240307,160800,324231850,7640,7640,7640,7640,0
|
|
20240307,160700,324231850,7640,7640,7640,7640,0
|
|
20240307,160600,324231850,7640,7640,7640,7640,2380
|
|
20240307,160500,324231850,7640,7640,7640,7640,0
|
|
20240307,160400,324231850,7640,7640,7640,7640,0
|
|
20240307,160300,324231850,7640,7640,7640,7640,0
|
|
20240307,160200,324231850,7640,7640,7640,7640,0
|
|
20240307,160100,324231850,7640,7640,7640,7640,0
|
|
20240307,160000,324231850,7640,7640,7640,7640,0
|
|
20240307,155900,324231850,7640,7640,7640,7640,0
|
|
20240307,155800,324231850,7640,7640,7640,7640,0
|
|
20240307,155700,324231850,7640,7640,7640,7640,0
|
|
20240307,155600,324231850,7640,7640,7640,7640,0
|
|
20240307,155500,324231850,7640,7640,7640,7640,0
|
|
20240307,155400,324231850,7640,7640,7640,7640,0
|
|
20240307,155300,324231850,7640,7640,7640,7640,0
|
|
20240307,155200,324231850,7640,7640,7640,7640,0
|
|
20240307,155100,324231850,7640,7640,7640,7640,0
|
|
20240307,155000,324231850,7640,7640,7640,7640,0
|
|
20240307,154900,324231850,7640,7640,7640,7640,0
|
|
20240307,154800,324231850,7640,7640,7640,7640,0
|
|
20240307,154700,324231850,7640,7640,7640,7640,0
|
|
20240307,154600,324231850,7640,7640,7640,7640,0
|
|
20240307,154500,324231850,7640,7640,7640,7640,0
|
|
20240307,154400,324231850,7640,7640,7640,7640,0
|
|
20240307,154300,324231850,7640,7640,7640,7640,0
|
|
20240307,154200,324231850,7640,7640,7640,7640,0
|
|
20240307,154100,324231850,7640,7640,7640,7640,0
|
|
20240307,154000,324231850,7640,7640,7640,7640,0
|
|
20240307,153900,324231850,7640,7640,7640,7640,0
|
|
20240307,153800,324231850,7640,7640,7640,7640,0
|
|
20240307,153700,324231850,7640,7640,7640,7640,0
|
|
20240307,153600,324231850,7640,7640,7640,7640,2380
|
|
20240307,153500,324231850,7640,7640,7640,7640,0
|
|
20240307,153400,324231850,7640,7640,7640,7640,0
|
|
20240307,153300,324231850,7640,7640,7640,7640,0
|
|
20240307,153200,324231850,7640,7640,7640,7640,0
|
|
20240307,153100,324231850,7640,7640,7640,7640,0
|
|
20240307,153000,324231850,7640,7640,7640,7640,2380
|
|
20240307,152900,306048650,7640,7640,7640,7640,0
|
|
20240307,152800,306048650,7640,7640,7640,7640,0
|
|
20240307,152700,306048650,7640,7640,7640,7640,0
|
|
20240307,152600,306048650,7640,7640,7640,7640,0
|
|
20240307,152500,306048650,7640,7640,7640,7640,0
|
|
20240307,152400,306048650,7640,7640,7640,7640,0
|
|
20240307,152300,306048650,7640,7640,7640,7640,0
|
|
20240307,152200,306048650,7640,7640,7640,7640,0
|
|
20240307,152100,306048650,7640,7640,7640,7640,0
|
|
20240307,152000,306048650,7640,7640,7640,7640,0
|
|
20240307,151900,306048650,7640,7640,7640,7640,1005
|
|
20240307,151800,298370450,7640,7640,7640,7640,2
|
|
20240307,151700,298355170,7640,7640,7650,7640,4
|
|
20240307,151600,298324590,7650,7650,7650,7650,9
|
|
20240307,151500,298255740,7650,7640,7650,7640,74
|
|
20240307,151400,297690330,7650,7650,7650,7650,3
|
|
20240307,151300,297667380,7640,7640,7640,7640,1
|
|
20240307,151200,297659740,7650,7640,7650,7640,502
|
|
20240307,151100,293824450,7650,7650,7650,7650,2
|
|
20240307,151000,293809150,7640,7650,7650,7640,502
|
|
20240307,150900,289973860,7650,7650,7650,7650,2
|
|
20240307,150800,289958560,7640,7640,7650,7640,2021
|
|
20240307,150700,274517920,7650,7640,7650,7640,2
|
|
20240307,150600,274502630,7650,7650,7650,7650,1
|
|
20240307,150500,274494980,7640,7650,7650,7640,4
|
|
20240307,150400,274464400,7650,7650,7650,7650,135
|
|
20240307,150300,273431650,7640,7650,7650,7640,4
|
|
20240307,150200,273401060,7650,7640,7650,7640,23
|
|
20240307,150100,273225320,7640,7630,7650,7630,845
|
|
20240307,150000,266769810,7630,7640,7640,7630,2
|
|
20240307,145900,266754540,7630,7640,7640,7630,3
|
|
20240307,145800,266731630,7630,7630,7630,7630,100
|
|
20240307,145700,265968630,7640,7630,7640,7630,2
|
|
20240307,145600,265953360,7630,7640,7640,7630,82
|
|
20240307,145500,265327680,7630,7640,7640,7630,2
|
|
20240307,145400,265312410,7630,7630,7630,7630,1
|
|
20240307,145300,265304780,7640,7640,7640,7630,9
|
|
20240307,145200,265236040,7640,7630,7640,7630,3
|
|
20240307,145100,265213130,7630,7640,7640,7630,5
|
|
20240307,145000,265174970,7630,7640,7640,7630,3
|
|
20240307,144900,265152060,7630,7630,7630,7630,1
|
|
20240307,144800,265144430,7640,7640,7640,7640,1
|
|
20240307,144700,265136790,7640,7640,7640,7630,3
|
|
20240307,144600,265113880,7640,7640,7640,7640,2
|
|
20240307,144500,265098600,7630,7640,7640,7630,3
|
|
20240307,144400,265075700,7630,7630,7630,7630,1
|
|
20240307,144300,265068070,7640,7640,7640,7640,2
|
|
20240307,144200,265052790,7630,7640,7640,7630,2
|
|
20240307,144100,265037520,7640,7630,7640,7630,3
|
|
20240307,144000,265014610,7640,7640,7640,7640,5
|
|
20240307,143900,264976410,7630,7630,7630,7630,1
|
|
20240307,143800,264968780,7640,7640,7640,7640,1
|
|
20240307,143700,264961140,7630,7630,7640,7630,4
|
|
20240307,143600,264930600,7640,7630,7640,7630,2
|
|
20240307,143500,264915330,7640,7640,7640,7640,4
|
|
20240307,143400,264884770,7640,7630,7640,7630,4
|
|
20240307,143300,264854220,7640,7640,7640,7640,105
|
|
20240307,143200,264052020,7630,7630,7630,7630,1
|
|
20240307,143100,264044390,7640,7630,7640,7630,8
|
|
20240307,143000,263983280,7630,7630,7630,7630,1310
|
|
20240307,142900,253987980,7630,7630,7630,7630,658
|
|
20240307,142800,248967440,7630,7630,7630,7630,1
|
|
20240307,142700,248959810,7630,7640,7640,7630,4
|
|
20240307,142600,248929260,7630,7630,7630,7630,1
|
|
20240307,142500,248921630,7630,7630,7630,7630,2
|
|
20240307,142400,248906370,7640,7630,7640,7630,59
|
|
20240307,142300,248455620,7630,7630,7630,7630,1
|
|
20240307,142200,248447990,7640,7640,7640,7640,3
|
|
20240307,142100,248425070,7630,7630,7630,7630,1
|
|
20240307,142000,248417440,7630,7630,7630,7630,0
|
|
20240307,141900,248417440,7630,7630,7630,7630,1
|
|
20240307,141800,248409810,7630,7630,7630,7630,1
|
|
20240307,141700,248402180,7630,7630,7630,7630,0
|
|
20240307,141600,248402180,7630,7630,7630,7630,1
|
|
20240307,141500,248394550,7630,7630,7630,7630,0
|
|
20240307,141400,248394550,7630,7630,7630,7630,1
|
|
20240307,141300,248386920,7630,7630,7630,7630,301
|
|
20240307,141200,246090290,7630,7630,7630,7630,0
|
|
20240307,141100,246090290,7630,7630,7630,7630,1
|
|
20240307,141000,246082660,7630,7630,7630,7630,0
|
|
20240307,140900,246082660,7630,7630,7640,7630,15
|
|
20240307,140800,245968080,7630,7630,7630,7630,2
|
|
20240307,140700,245952820,7630,7630,7630,7630,15
|
|
20240307,140600,245838370,7630,7630,7630,7630,1
|
|
20240307,140500,245830740,7630,7630,7630,7630,1328
|
|
20240307,140400,235698100,7640,7640,7640,7640,0
|
|
20240307,140300,235698100,7640,7640,7640,7630,7
|
|
20240307,140200,235644630,7630,7630,7630,7630,0
|
|
20240307,140100,235644630,7630,7630,7630,7630,1
|
|
20240307,140000,235637000,7630,7630,7630,7630,1
|
|
20240307,135900,235629370,7640,7640,7640,7640,0
|
|
20240307,135800,235629370,7640,7630,7640,7630,21
|
|
20240307,135700,235468940,7640,7640,7640,7640,11
|
|
20240307,135600,235384900,7630,7630,7630,7630,3
|
|
20240307,135500,235362010,7630,7630,7630,7630,1
|
|
20240307,135400,235354380,7630,7630,7630,7630,0
|
|
20240307,135300,235354380,7630,7630,7630,7630,1
|
|
20240307,135200,235346750,7630,7630,7630,7630,0
|
|
20240307,135100,235346750,7630,7630,7630,7630,1
|
|
20240307,135000,235339120,7630,7630,7630,7630,1
|
|
20240307,134900,235331490,7630,7630,7630,7630,0
|
|
20240307,134800,235331490,7630,7630,7630,7630,1
|
|
20240307,134700,235323860,7640,7620,7640,7620,2
|
|
20240307,134600,235308600,7640,7620,7640,7620,435
|
|
20240307,134500,231993870,7620,7620,7620,7620,1
|
|
20240307,134400,231986250,7620,7620,7620,7620,0
|
|
20240307,134300,231986250,7620,7620,7640,7620,78
|
|
20240307,134200,231391850,7620,7630,7630,7620,311
|
|
20240307,134100,229021820,7630,7630,7630,7630,3
|
|
20240307,134000,228998930,7630,7630,7630,7630,101
|
|
20240307,133900,228228300,7630,7630,7630,7630,0
|
|
20240307,133800,228228300,7630,7640,7640,7630,2
|
|
20240307,133700,228213030,7630,7630,7630,7630,441
|
|
20240307,133600,224848200,7630,7630,7630,7630,1
|
|
20240307,133500,224840570,7630,7630,7630,7630,1
|
|
20240307,133400,224832940,7630,7630,7630,7630,0
|
|
20240307,133300,224832940,7630,7630,7630,7630,1
|
|
20240307,133200,224825310,7640,7640,7640,7630,9
|
|
20240307,133100,224756560,7630,7640,7640,7630,151
|
|
20240307,133000,223604360,7640,7640,7640,7630,5
|
|
20240307,132900,223566170,7640,7630,7640,7630,7
|
|
20240307,132800,223512700,7640,7640,7640,7630,10
|
|
20240307,132700,223436320,7640,7640,7640,7630,9
|
|
20240307,132600,223367570,7640,7640,7640,7640,47
|
|
20240307,132500,223008490,7640,7640,7640,7630,9
|
|
20240307,132400,222939740,7640,7640,7640,7640,47
|
|
20240307,132300,222580660,7640,7640,7640,7640,0
|
|
20240307,132200,222580660,7640,7640,7640,7640,1
|
|
20240307,132100,222573020,7640,7640,7640,7640,0
|
|
20240307,132000,222573020,7640,7650,7650,7640,301
|
|
20240307,131900,220270380,7650,7640,7650,7640,2
|
|
20240307,131800,220255090,7640,7640,7640,7640,600
|
|
20240307,131700,215671090,7650,7640,7650,7640,482
|
|
20240307,131600,211988600,7640,7640,7640,7640,2
|
|
20240307,131500,211973320,7650,7650,7650,7650,0
|
|
20240307,131400,211973320,7650,7640,7650,7640,3
|
|
20240307,131300,211950380,7650,7650,7650,7650,0
|
|
20240307,131200,211950380,7650,7640,7650,7640,16
|
|
20240307,131100,211827990,7650,7640,7650,7640,4
|
|
20240307,131000,211797400,7650,7650,7650,7650,0
|
|
20240307,130900,211797400,7650,7640,7650,7640,14
|
|
20240307,130800,211690430,7650,7650,7650,7650,1
|
|
20240307,130700,211682780,7640,7640,7640,7640,1
|
|
20240307,130600,211675140,7640,7640,7640,7640,1
|
|
20240307,130500,211667500,7640,7640,7640,7640,0
|
|
20240307,130400,211667500,7640,7650,7650,7640,51
|
|
20240307,130300,211277360,7640,7640,7640,7640,0
|
|
20240307,130200,211277360,7640,7640,7640,7640,1
|
|
20240307,130100,211269720,7640,7640,7640,7640,1
|
|
20240307,130000,211262080,7640,7640,7640,7640,3
|
|
20240307,125900,211239160,7640,7640,7640,7640,1
|
|
20240307,125800,211231520,7640,7640,7640,7640,1
|
|
20240307,125700,211223880,7640,7640,7640,7640,0
|
|
20240307,125600,211223880,7640,7640,7640,7640,1
|
|
20240307,125500,211216240,7650,7650,7650,7650,1
|
|
20240307,125400,211208590,7640,7640,7640,7640,1
|
|
20240307,125300,211200950,7650,7640,7650,7640,27
|
|
20240307,125200,210994410,7640,7640,7640,7640,0
|
|
20240307,125100,210994410,7640,7640,7640,7640,1
|
|
20240307,125000,210986770,7640,7640,7640,7640,0
|
|
20240307,124900,210986770,7640,7640,7640,7640,1
|
|
20240307,124800,210979130,7640,7640,7640,7640,1
|
|
20240307,124700,210971490,7640,7640,7640,7640,0
|
|
20240307,124600,210971490,7640,7640,7640,7640,1
|
|
20240307,124500,210963850,7650,7650,7650,7650,122
|
|
20240307,124400,210030550,7640,7640,7640,7640,51
|
|
20240307,124300,209640910,7640,7640,7640,7640,1
|
|
20240307,124200,209633270,7640,7640,7640,7640,10
|
|
20240307,124100,209556870,7640,7640,7640,7640,1
|
|
20240307,124000,209549230,7640,7640,7640,7640,1
|
|
20240307,123900,209541590,7640,7640,7640,7640,0
|
|
20240307,123800,209541590,7640,7640,7640,7640,1
|
|
20240307,123700,209533950,7640,7640,7640,7640,0
|
|
20240307,123600,209533950,7640,7640,7640,7640,1
|
|
20240307,123500,209526310,7640,7640,7640,7640,1
|
|
20240307,123400,209518670,7640,7640,7640,7640,379
|
|
20240307,123300,206623110,7630,7630,7630,7630,1
|
|
20240307,123200,206615480,7630,7630,7630,7630,0
|
|
20240307,123100,206615480,7630,7630,7630,7630,1
|
|
20240307,123000,206607850,7630,7630,7630,7630,1
|
|
20240307,122900,206600220,7630,7630,7630,7630,0
|
|
20240307,122800,206600220,7630,7630,7630,7630,1
|
|
20240307,122700,206592590,7640,7640,7640,7640,17
|
|
20240307,122600,206462710,7630,7630,7630,7630,201
|
|
20240307,122500,204929080,7630,7640,7640,7630,3
|
|
20240307,122400,204906170,7630,7630,7630,7630,85
|
|
20240307,122300,204257620,7620,7620,7620,7620,1
|
|
20240307,122200,204250000,7620,7620,7620,7620,1
|
|
20240307,122100,204242380,7630,7630,7630,7630,4
|
|
20240307,122000,204211860,7620,7620,7620,7620,14
|
|
20240307,121900,204105180,7620,7620,7620,7620,0
|
|
20240307,121800,204105180,7620,7620,7640,7620,91
|
|
20240307,121700,203411300,7630,7620,7630,7620,52
|
|
20240307,121600,203015050,7620,7620,7620,7620,620
|
|
20240307,121500,198290650,7620,7620,7620,7620,1
|
|
20240307,121400,198283030,7620,7620,7620,7620,0
|
|
20240307,121300,198283030,7620,7620,7620,7620,1
|
|
20240307,121200,198275410,7640,7620,7640,7620,2
|
|
20240307,121100,198260150,7630,7630,7630,7630,6
|
|
20240307,121000,198214370,7630,7630,7630,7630,1
|
|
20240307,120900,198206740,7630,7630,7630,7630,0
|
|
20240307,120800,198206740,7630,7630,7630,7630,1
|
|
20240307,120700,198199110,7630,7630,7630,7630,1
|
|
20240307,120600,198191480,7630,7630,7630,7630,0
|
|
20240307,120500,198191480,7630,7630,7630,7630,1
|
|
20240307,120400,198183850,7630,7630,7630,7630,1
|
|
20240307,120300,198176220,7620,7620,7620,7620,0
|
|
20240307,120200,198176220,7620,7620,7620,7620,1
|
|
20240307,120100,198168600,7620,7620,7620,7620,0
|
|
20240307,120000,198168600,7620,7620,7620,7620,1
|
|
20240307,115900,198160980,7620,7620,7620,7620,1
|
|
20240307,115800,198153360,7620,7620,7620,7620,0
|
|
20240307,115700,198153360,7620,7620,7620,7620,1
|
|
20240307,115600,198145740,7620,7620,7620,7620,0
|
|
20240307,115500,198145740,7620,7620,7620,7620,102
|
|
20240307,115400,197368500,7620,7620,7620,7620,1
|
|
20240307,115300,197360880,7640,7630,7640,7630,11
|
|
20240307,115200,197276940,7620,7620,7620,7620,1
|
|
20240307,115100,197269320,7640,7640,7640,7640,1
|
|
20240307,115000,197261680,7630,7630,7630,7630,2002
|
|
20240307,114900,181986420,7630,7630,7630,7620,43
|
|
20240307,114800,181658340,7630,7630,7630,7630,4
|
|
20240307,114700,181627820,7620,7620,7620,7620,1
|
|
20240307,114600,181620200,7620,7620,7620,7620,1
|
|
20240307,114500,181612580,7620,7620,7620,7620,0
|
|
20240307,114400,181612580,7620,7620,7620,7620,1
|
|
20240307,114300,181604960,7620,7620,7630,7620,792
|
|
20240307,114200,175569900,7630,7630,7630,7620,59
|
|
20240307,114100,175120290,7620,7610,7620,7610,1501
|
|
20240307,114000,163682680,7610,7610,7610,7610,0
|
|
20240307,113900,163682680,7610,7610,7610,7610,1
|
|
20240307,113800,163675070,7620,7620,7620,7620,1
|
|
20240307,113700,163667450,7610,7620,7620,7610,12
|
|
20240307,113600,163576020,7620,7620,7620,7610,34
|
|
20240307,113500,163316950,7620,7620,7620,7620,68
|
|
20240307,113400,162798790,7620,7620,7620,7610,9
|
|
20240307,113300,162730220,7620,7620,7620,7620,34
|
|
20240307,113200,162471140,7610,7620,7620,7610,101
|
|
20240307,113100,161701530,7620,7620,7620,7610,49
|
|
20240307,113000,161328160,7620,7620,7620,7620,22
|
|
20240307,112900,161160520,7610,7620,7620,7610,188
|
|
20240307,112800,159727970,7620,7620,7620,7620,3
|
|
20240307,112700,159705110,7640,7620,7640,7620,14
|
|
20240307,112600,159598410,7610,7610,7610,7600,990
|
|
20240307,112500,152064520,7610,7600,7610,7600,1488
|
|
20240307,112400,140741140,7600,7600,7600,7600,1
|
|
20240307,112300,140733540,7600,7610,7610,7600,537
|
|
20240307,112200,136651810,7610,7610,7610,7610,1
|
|
20240307,112100,136644200,7600,7600,7600,7600,1
|
|
20240307,112000,136636600,7610,7610,7610,7610,178
|
|
20240307,111900,135282020,7600,7630,7630,7600,2002
|
|
20240307,111800,120039560,7630,7620,7630,7620,29
|
|
20240307,111700,119818560,7620,7620,7620,7620,0
|
|
20240307,111600,119818560,7620,7620,7620,7620,1
|
|
20240307,111500,119810940,7620,7620,7620,7620,0
|
|
20240307,111400,119810940,7620,7620,7620,7620,351
|
|
20240307,111300,117136320,7620,7620,7620,7620,1
|
|
20240307,111200,117128700,7620,7620,7620,7620,500
|
|
20240307,111100,113318700,7620,7630,7630,7620,79
|
|
20240307,111000,112716490,7630,7620,7630,7620,7
|
|
20240307,110900,112663090,7630,7630,7630,7630,1
|
|
20240307,110800,112655460,7630,7620,7630,7620,13
|
|
20240307,110700,112556280,7620,7620,7620,7620,0
|
|
20240307,110600,112556280,7620,7630,7630,7620,2
|
|
20240307,110500,112541030,7630,7620,7630,7620,3
|
|
20240307,110400,112518150,7610,7610,7610,7610,0
|
|
20240307,110300,112518150,7610,7610,7610,7610,1
|
|
20240307,110200,112510540,7610,7610,7610,7610,0
|
|
20240307,110100,112510540,7610,7610,7610,7610,1
|
|
20240307,110000,112502930,7610,7620,7620,7610,51
|
|
20240307,105900,112114320,7620,7620,7620,7620,0
|
|
20240307,105800,112114320,7620,7620,7620,7620,0
|
|
20240307,105700,112114320,7620,7620,7620,7620,0
|
|
20240307,105600,112114320,7620,7620,7620,7620,0
|
|
20240307,105500,112114320,7620,7620,7620,7620,3
|
|
20240307,105400,112091460,7620,7620,7620,7620,0
|
|
20240307,105300,112091460,7620,7620,7620,7620,3
|
|
20240307,105200,112068600,7620,7620,7620,7620,2
|
|
20240307,105100,112053360,7610,7610,7610,7610,200
|
|
20240307,105000,110531360,7610,7620,7620,7610,307
|
|
20240307,104900,108195070,7630,7630,7630,7630,0
|
|
20240307,104800,108195070,7630,7630,7630,7630,1
|
|
20240307,104700,108187440,7610,7610,7610,7610,0
|
|
20240307,104600,108187440,7610,7610,7610,7610,0
|
|
20240307,104500,108187440,7610,7630,7630,7610,212
|
|
20240307,104400,106571960,7630,7630,7630,7630,11
|
|
20240307,104300,106488030,7640,7640,7640,7640,1
|
|
20240307,104200,106480390,7640,7640,7640,7640,0
|
|
20240307,104100,106480390,7640,7640,7640,7640,0
|
|
20240307,104000,106480390,7640,7640,7640,7640,0
|
|
20240307,103900,106480390,7640,7640,7640,7640,351
|
|
20240307,103800,103798750,7640,7640,7640,7640,0
|
|
20240307,103700,103798750,7640,7640,7640,7640,0
|
|
20240307,103600,103798750,7640,7640,7640,7640,0
|
|
20240307,103500,103798750,7640,7640,7640,7640,0
|
|
20240307,103400,103798750,7640,7640,7640,7640,0
|
|
20240307,103300,103798750,7640,7640,7640,7640,0
|
|
20240307,103200,103798750,7640,7640,7640,7640,0
|
|
20240307,103100,103798750,7640,7630,7640,7630,497
|
|
20240307,103000,100005880,7630,7630,7630,7630,0
|
|
20240307,102900,100005880,7630,7630,7630,7630,0
|
|
20240307,102800,100005880,7630,7630,7630,7630,0
|
|
20240307,102700,100005880,7630,7630,7630,7630,0
|
|
20240307,102600,100005880,7630,7630,7630,7630,0
|
|
20240307,102500,100005880,7630,7630,7630,7630,0
|
|
20240307,102400,100005880,7630,7610,7630,7610,6
|
|
20240307,102300,99960140,7630,7620,7630,7620,700
|
|
20240307,102200,94624900,7620,7620,7620,7620,103
|
|
20240307,102100,93840040,7620,7620,7620,7620,0
|
|
20240307,102000,93840040,7620,7620,7620,7620,0
|
|
20240307,101900,93840040,7620,7620,7620,7620,1
|
|
20240307,101800,93832420,7620,7620,7620,7620,0
|
|
20240307,101700,93832420,7620,7620,7620,7620,61
|
|
20240307,101600,93367600,7610,7610,7610,7610,2
|
|
20240307,101500,93352380,7620,7620,7620,7620,0
|
|
20240307,101400,93352380,7620,7620,7620,7620,5
|
|
20240307,101300,93314280,7620,7620,7620,7620,305
|
|
20240307,101200,90990180,7620,7620,7620,7620,200
|
|
20240307,101100,89466180,7620,7610,7620,7610,335
|
|
20240307,101000,86916780,7620,7620,7620,7620,0
|
|
20240307,100900,86916780,7620,7620,7620,7620,0
|
|
20240307,100800,86916780,7620,7620,7620,7620,0
|
|
20240307,100700,86916780,7620,7620,7620,7620,5
|
|
20240307,100600,86878680,7620,7620,7620,7620,0
|
|
20240307,100500,86878680,7620,7610,7620,7610,35
|
|
20240307,100400,86612000,7620,7620,7620,7620,1
|
|
20240307,100300,86604380,7600,7600,7600,7600,0
|
|
20240307,100200,86604380,7600,7600,7600,7600,0
|
|
20240307,100100,86604380,7600,7600,7600,7600,0
|
|
20240307,100000,86604380,7600,7610,7610,7600,50
|
|
20240307,095900,86224270,7610,7600,7610,7600,560
|
|
20240307,095800,81967670,7610,7610,7610,7600,1101
|
|
20240307,095700,73598760,7610,7610,7620,7600,960
|
|
20240307,095600,66295100,7610,7610,7620,7610,71
|
|
20240307,095500,65754780,7610,7620,7620,7610,113
|
|
20240307,095400,64894750,7620,7620,7620,7620,55
|
|
20240307,095300,64475650,7620,7620,7620,7610,215
|
|
20240307,095200,62839350,7620,7620,7620,7610,13
|
|
20240307,095100,62740340,7610,7620,7620,7610,15
|
|
20240307,095000,62626140,7620,7620,7620,7620,0
|
|
20240307,094900,62626140,7620,7620,7620,7620,6
|
|
20240307,094800,62580420,7620,7620,7620,7620,3
|
|
20240307,094700,62557560,7620,7610,7620,7610,28
|
|
20240307,094600,62344210,7620,7620,7620,7620,5
|
|
20240307,094500,62306110,7620,7620,7620,7620,3
|
|
20240307,094400,62283250,7620,7620,7620,7610,373
|
|
20240307,094300,59441040,7630,7630,7630,7630,183
|
|
20240307,094200,58044750,7640,7640,7640,7640,1
|
|
20240307,094100,58037110,7650,7650,7650,7650,0
|
|
20240307,094000,58037110,7650,7650,7650,7650,0
|
|
20240307,093900,58037110,7650,7650,7650,7650,0
|
|
20240307,093800,58037110,7650,7650,7650,7650,0
|
|
20240307,093700,58037110,7650,7650,7650,7650,7
|
|
20240307,093600,57983560,7650,7650,7650,7650,0
|
|
20240307,093500,57983560,7650,7650,7650,7650,0
|
|
20240307,093400,57983560,7650,7650,7650,7650,4
|
|
20240307,093300,57952960,7650,7650,7650,7650,2
|
|
20240307,093200,57937660,7650,7650,7650,7650,4
|
|
20240307,093100,57907060,7650,7650,7650,7650,0
|
|
20240307,093000,57907060,7650,7650,7650,7650,2
|
|
20240307,092900,57891760,7620,7630,7650,7620,43
|
|
20240307,092800,57562880,7650,7650,7650,7650,2
|
|
20240307,092700,57547580,7650,7650,7650,7650,1
|
|
20240307,092600,57539930,7650,7650,7650,7650,11
|
|
20240307,092500,57455780,7650,7650,7650,7650,32
|
|
20240307,092400,57210980,7620,7640,7640,7620,1138
|
|
20240307,092300,48526940,7640,7640,7640,7640,4
|
|
20240307,092200,48496380,7640,7640,7640,7640,10
|
|
20240307,092100,48419980,7650,7650,7650,7640,2152
|
|
20240307,092000,31978260,7640,7640,7640,7640,44
|
|
20240307,091900,31642100,7640,7640,7640,7640,7
|
|
20240307,091800,31588620,7640,7650,7650,7640,76
|
|
20240307,091700,31007970,7650,7640,7650,7640,121
|
|
20240307,091600,30083320,7650,7650,7650,7650,5
|
|
20240307,091500,30045070,7640,7640,7640,7640,0
|
|
20240307,091400,30045070,7640,7640,7640,7640,5
|
|
20240307,091300,30006870,7630,7630,7630,7630,0
|
|
20240307,091200,30006870,7630,7630,7630,7630,0
|
|
20240307,091100,30006870,7630,7630,7630,7630,0
|
|
20240307,091000,30006870,7630,7670,7670,7630,1006
|
|
20240307,090900,22320010,7680,7680,7680,7680,1
|
|
20240307,090800,22312330,7690,7690,7690,7690,0
|
|
20240307,090700,22312330,7690,7690,7690,7690,0
|
|
20240307,090600,22312330,7690,7690,7690,7690,0
|
|
20240307,090500,22312330,7690,7640,7690,7640,1642
|
|
20240307,090400,9709680,7640,7680,7690,7640,644
|
|
20240307,090300,4787520,7690,7690,7690,7690,0
|
|
20240307,090200,4787520,7690,7690,7690,7690,58
|
|
20240307,090100,4341500,7700,7700,7700,7700,0
|
|
20240307,090000,4341500,7700,7640,7700,7640,568
|