579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183600,1440657690,7770,7770,7770,7770,2906
|
|
20240313,183500,1440657690,7770,7770,7770,7770,0
|
|
20240313,183400,1440657690,7770,7770,7770,7770,0
|
|
20240313,183300,1440657690,7770,7770,7770,7770,0
|
|
20240313,183200,1440657690,7770,7770,7770,7770,0
|
|
20240313,183100,1440657690,7770,7770,7770,7770,0
|
|
20240313,183000,1440657690,7770,7770,7770,7770,0
|
|
20240313,182900,1440657690,7770,7770,7770,7770,0
|
|
20240313,182800,1440657690,7770,7770,7770,7770,0
|
|
20240313,182700,1440657690,7770,7770,7770,7770,0
|
|
20240313,182600,1440657690,7770,7770,7770,7770,0
|
|
20240313,182500,1440657690,7770,7770,7770,7770,0
|
|
20240313,182400,1440657690,7770,7770,7770,7770,0
|
|
20240313,182300,1440657690,7770,7770,7770,7770,0
|
|
20240313,182200,1440657690,7770,7770,7770,7770,0
|
|
20240313,182100,1440657690,7770,7770,7770,7770,0
|
|
20240313,182000,1440657690,7770,7770,7770,7770,0
|
|
20240313,181900,1440657690,7770,7770,7770,7770,0
|
|
20240313,181800,1440657690,7770,7770,7770,7770,0
|
|
20240313,181700,1440657690,7770,7770,7770,7770,0
|
|
20240313,181600,1440657690,7770,7770,7770,7770,0
|
|
20240313,181500,1440657690,7770,7770,7770,7770,0
|
|
20240313,181400,1440657690,7770,7770,7770,7770,0
|
|
20240313,181300,1440657690,7770,7770,7770,7770,0
|
|
20240313,181200,1440657690,7770,7770,7770,7770,0
|
|
20240313,181100,1440657690,7770,7770,7770,7770,0
|
|
20240313,181000,1440657690,7770,7770,7770,7770,0
|
|
20240313,180900,1440657690,7770,7770,7770,7770,0
|
|
20240313,180800,1440657690,7770,7770,7770,7770,0
|
|
20240313,180700,1440657690,7770,7770,7770,7770,0
|
|
20240313,180600,1440657690,7770,7770,7770,7770,2906
|
|
20240313,180500,1440657690,7770,7770,7770,7770,0
|
|
20240313,180400,1440657690,7770,7770,7770,7770,0
|
|
20240313,180300,1440657690,7770,7770,7770,7770,0
|
|
20240313,180200,1440657690,7770,7770,7770,7770,0
|
|
20240313,180100,1440657690,7770,7770,7770,7770,0
|
|
20240313,180000,1440657690,7770,7770,7770,7770,0
|
|
20240313,175900,1440657690,7770,7770,7770,7770,0
|
|
20240313,175800,1440657690,7770,7770,7770,7770,0
|
|
20240313,175700,1440657690,7770,7770,7770,7770,0
|
|
20240313,175600,1440657690,7770,7770,7770,7770,0
|
|
20240313,175500,1440657690,7770,7770,7770,7770,0
|
|
20240313,175400,1440657690,7770,7770,7770,7770,0
|
|
20240313,175300,1440657690,7770,7770,7770,7770,0
|
|
20240313,175200,1440657690,7770,7770,7770,7770,0
|
|
20240313,175100,1440657690,7770,7770,7770,7770,0
|
|
20240313,175000,1440657690,7770,7770,7770,7770,0
|
|
20240313,174900,1440657690,7770,7770,7770,7770,0
|
|
20240313,174800,1440657690,7770,7770,7770,7770,0
|
|
20240313,174700,1440657690,7770,7770,7770,7770,0
|
|
20240313,174600,1440657690,7770,7770,7770,7770,0
|
|
20240313,174500,1440657690,7770,7770,7770,7770,0
|
|
20240313,174400,1440657690,7770,7770,7770,7770,0
|
|
20240313,174300,1440657690,7770,7770,7770,7770,0
|
|
20240313,174200,1440657690,7770,7770,7770,7770,0
|
|
20240313,174100,1440657690,7770,7770,7770,7770,0
|
|
20240313,174000,1440657690,7770,7770,7770,7770,0
|
|
20240313,173900,1440657690,7770,7770,7770,7770,0
|
|
20240313,173800,1440657690,7770,7770,7770,7770,0
|
|
20240313,173700,1440657690,7770,7770,7770,7770,0
|
|
20240313,173600,1440657690,7770,7770,7770,7770,2906
|
|
20240313,173500,1440657690,7770,7770,7770,7770,0
|
|
20240313,173400,1440657690,7770,7770,7770,7770,0
|
|
20240313,173300,1440657690,7770,7770,7770,7770,0
|
|
20240313,173200,1440657690,7770,7770,7770,7770,0
|
|
20240313,173100,1440657690,7770,7770,7770,7770,0
|
|
20240313,173000,1440657690,7770,7770,7770,7770,0
|
|
20240313,172900,1440657690,7770,7770,7770,7770,0
|
|
20240313,172800,1440657690,7770,7770,7770,7770,0
|
|
20240313,172700,1440657690,7770,7770,7770,7770,0
|
|
20240313,172600,1440657690,7770,7770,7770,7770,0
|
|
20240313,172500,1440657690,7770,7770,7770,7770,0
|
|
20240313,172400,1440657690,7770,7770,7770,7770,0
|
|
20240313,172300,1440657690,7770,7770,7770,7770,0
|
|
20240313,172200,1440657690,7770,7770,7770,7770,0
|
|
20240313,172100,1440657690,7770,7770,7770,7770,0
|
|
20240313,172000,1440657690,7770,7770,7770,7770,0
|
|
20240313,171900,1440657690,7770,7770,7770,7770,0
|
|
20240313,171800,1440657690,7770,7770,7770,7770,0
|
|
20240313,171700,1440657690,7770,7770,7770,7770,0
|
|
20240313,171600,1440657690,7770,7770,7770,7770,0
|
|
20240313,171500,1440657690,7770,7770,7770,7770,0
|
|
20240313,171400,1440657690,7770,7770,7770,7770,0
|
|
20240313,171300,1440657690,7770,7770,7770,7770,0
|
|
20240313,171200,1440657690,7770,7770,7770,7770,0
|
|
20240313,171100,1440657690,7770,7770,7770,7770,0
|
|
20240313,171000,1440657690,7770,7770,7770,7770,0
|
|
20240313,170900,1440657690,7770,7770,7770,7770,0
|
|
20240313,170800,1440657690,7770,7770,7770,7770,0
|
|
20240313,170700,1440657690,7770,7770,7770,7770,0
|
|
20240313,170600,1440657690,7770,7770,7770,7770,2906
|
|
20240313,170500,1440657690,7770,7770,7770,7770,0
|
|
20240313,170400,1440657690,7770,7770,7770,7770,0
|
|
20240313,170300,1440657690,7770,7770,7770,7770,0
|
|
20240313,170200,1440657690,7770,7770,7770,7770,0
|
|
20240313,170100,1440657690,7770,7770,7770,7770,0
|
|
20240313,170000,1440657690,7770,7770,7770,7770,0
|
|
20240313,165900,1440657690,7770,7770,7770,7770,0
|
|
20240313,165800,1440657690,7770,7770,7770,7770,0
|
|
20240313,165700,1440657690,7770,7770,7770,7770,0
|
|
20240313,165600,1440657690,7770,7770,7770,7770,0
|
|
20240313,165500,1440657690,7770,7770,7770,7770,0
|
|
20240313,165400,1440657690,7770,7770,7770,7770,0
|
|
20240313,165300,1440657690,7770,7770,7770,7770,0
|
|
20240313,165200,1440657690,7770,7770,7770,7770,0
|
|
20240313,165100,1440657690,7770,7770,7770,7770,0
|
|
20240313,165000,1440657690,7770,7770,7770,7770,0
|
|
20240313,164900,1440657690,7770,7770,7770,7770,0
|
|
20240313,164800,1440657690,7770,7770,7770,7770,0
|
|
20240313,164700,1440657690,7770,7770,7770,7770,0
|
|
20240313,164600,1440657690,7770,7770,7770,7770,0
|
|
20240313,164500,1440657690,7770,7770,7770,7770,0
|
|
20240313,164400,1440657690,7770,7770,7770,7770,0
|
|
20240313,164300,1440657690,7770,7770,7770,7770,0
|
|
20240313,164200,1440657690,7770,7770,7770,7770,0
|
|
20240313,164100,1440657690,7770,7770,7770,7770,0
|
|
20240313,164000,1440657690,7770,7770,7770,7770,0
|
|
20240313,163900,1440657690,7770,7770,7770,7770,0
|
|
20240313,163800,1440657690,7770,7770,7770,7770,0
|
|
20240313,163700,1440657690,7770,7770,7770,7770,0
|
|
20240313,163600,1440657690,7770,7770,7770,7770,2906
|
|
20240313,163500,1440657690,7770,7770,7770,7770,0
|
|
20240313,163400,1440657690,7770,7770,7770,7770,0
|
|
20240313,163300,1440657690,7770,7770,7770,7770,0
|
|
20240313,163200,1440657690,7770,7770,7770,7770,0
|
|
20240313,163100,1440657690,7770,7770,7770,7770,0
|
|
20240313,163000,1440657690,7770,7770,7770,7770,0
|
|
20240313,162900,1440657690,7770,7770,7770,7770,0
|
|
20240313,162800,1440657690,7770,7770,7770,7770,0
|
|
20240313,162700,1440657690,7770,7770,7770,7770,0
|
|
20240313,162600,1440657690,7770,7770,7770,7770,0
|
|
20240313,162500,1440657690,7770,7770,7770,7770,0
|
|
20240313,162400,1440657690,7770,7770,7770,7770,0
|
|
20240313,162300,1440657690,7770,7770,7770,7770,0
|
|
20240313,162200,1440657690,7770,7770,7770,7770,0
|
|
20240313,162100,1440657690,7770,7770,7770,7770,0
|
|
20240313,162000,1440657690,7770,7770,7770,7770,0
|
|
20240313,161900,1440657690,7770,7770,7770,7770,0
|
|
20240313,161800,1440657690,7770,7770,7770,7770,0
|
|
20240313,161700,1440657690,7770,7770,7770,7770,0
|
|
20240313,161600,1440657690,7770,7770,7770,7770,0
|
|
20240313,161500,1440657690,7770,7770,7770,7770,0
|
|
20240313,161400,1440657690,7770,7770,7770,7770,0
|
|
20240313,161300,1440657690,7770,7770,7770,7770,0
|
|
20240313,161200,1440657690,7770,7770,7770,7770,0
|
|
20240313,161100,1440657690,7770,7770,7770,7770,0
|
|
20240313,161000,1440657690,7770,7770,7770,7770,0
|
|
20240313,160900,1440657690,7770,7770,7770,7770,0
|
|
20240313,160800,1440657690,7770,7770,7770,7770,0
|
|
20240313,160700,1440657690,7770,7770,7770,7770,0
|
|
20240313,160600,1440657690,7770,7770,7770,7770,2906
|
|
20240313,160500,1440657690,7770,7770,7770,7770,0
|
|
20240313,160400,1440657690,7770,7770,7770,7770,0
|
|
20240313,160300,1440657690,7770,7770,7770,7770,0
|
|
20240313,160200,1440657690,7770,7770,7770,7770,0
|
|
20240313,160100,1440657690,7770,7770,7770,7770,0
|
|
20240313,160000,1440657690,7770,7770,7770,7770,0
|
|
20240313,155900,1440657690,7770,7770,7770,7770,0
|
|
20240313,155800,1440657690,7770,7770,7770,7770,0
|
|
20240313,155700,1440657690,7770,7770,7770,7770,0
|
|
20240313,155600,1440657690,7770,7770,7770,7770,0
|
|
20240313,155500,1440657690,7770,7770,7770,7770,0
|
|
20240313,155400,1440657690,7770,7770,7770,7770,0
|
|
20240313,155300,1440657690,7770,7770,7770,7770,0
|
|
20240313,155200,1440657690,7770,7770,7770,7770,0
|
|
20240313,155100,1440657690,7770,7770,7770,7770,0
|
|
20240313,155000,1440657690,7770,7770,7770,7770,0
|
|
20240313,154900,1440657690,7770,7770,7770,7770,0
|
|
20240313,154800,1440657690,7770,7770,7770,7770,0
|
|
20240313,154700,1440657690,7770,7770,7770,7770,0
|
|
20240313,154600,1440657690,7770,7770,7770,7770,0
|
|
20240313,154500,1440657690,7770,7770,7770,7770,0
|
|
20240313,154400,1440657690,7770,7770,7770,7770,0
|
|
20240313,154300,1440657690,7770,7770,7770,7770,0
|
|
20240313,154200,1440657690,7770,7770,7770,7770,0
|
|
20240313,154100,1440657690,7770,7770,7770,7770,0
|
|
20240313,154000,1440657690,7770,7770,7770,7770,0
|
|
20240313,153900,1440657690,7770,7770,7770,7770,0
|
|
20240313,153800,1440657690,7770,7770,7770,7770,0
|
|
20240313,153700,1440657690,7770,7770,7770,7770,0
|
|
20240313,153600,1440657690,7770,7770,7770,7770,2906
|
|
20240313,153500,1440657690,7770,7770,7770,7770,0
|
|
20240313,153400,1440657690,7770,7770,7770,7770,0
|
|
20240313,153300,1440657690,7770,7770,7770,7770,0
|
|
20240313,153200,1440657690,7770,7770,7770,7770,0
|
|
20240313,153100,1440657690,7770,7770,7770,7770,0
|
|
20240313,153000,1440657690,7770,7770,7770,7770,2906
|
|
20240313,152900,1418078070,7770,7770,7770,7770,0
|
|
20240313,152800,1418078070,7770,7770,7770,7770,0
|
|
20240313,152700,1418078070,7770,7770,7770,7770,0
|
|
20240313,152600,1418078070,7770,7770,7770,7770,0
|
|
20240313,152500,1418078070,7770,7770,7770,7770,0
|
|
20240313,152400,1418078070,7770,7770,7770,7770,0
|
|
20240313,152300,1418078070,7770,7770,7770,7770,0
|
|
20240313,152200,1418078070,7770,7770,7770,7770,0
|
|
20240313,152100,1418078070,7770,7770,7770,7770,0
|
|
20240313,152000,1418078070,7770,7770,7770,7770,0
|
|
20240313,151900,1418078070,7770,7750,7770,7750,477
|
|
20240313,151800,1414372840,7750,7760,7770,7750,115
|
|
20240313,151700,1413479770,7750,7750,7750,7750,23
|
|
20240313,151600,1413301520,7750,7750,7750,7750,39
|
|
20240313,151500,1412999270,7750,7760,7760,7750,113
|
|
20240313,151400,1412122470,7760,7760,7760,7760,15
|
|
20240313,151300,1412006070,7760,7760,7760,7760,1
|
|
20240313,151200,1411998310,7760,7750,7760,7750,200
|
|
20240313,151100,1410447620,7750,7750,7750,7750,4
|
|
20240313,151000,1410416620,7750,7750,7750,7750,22
|
|
20240313,150900,1410246120,7760,7760,7760,7760,86
|
|
20240313,150800,1409578760,7760,7760,7760,7760,634
|
|
20240313,150700,1404658920,7750,7760,7760,7750,116
|
|
20240313,150600,1403758920,7760,7750,7760,7750,151
|
|
20240313,150500,1402587170,7750,7750,7750,7750,34
|
|
20240313,150400,1402323670,7750,7750,7750,7750,26
|
|
20240313,150300,1402122170,7750,7760,7760,7750,9
|
|
20240313,150200,1402052340,7760,7760,7760,7760,10
|
|
20240313,150100,1401974740,7760,7750,7760,7750,6
|
|
20240313,150000,1401928210,7750,7750,7750,7750,51
|
|
20240313,145900,1401532960,7750,7760,7760,7750,300
|
|
20240313,145800,1399207950,7760,7760,7760,7750,52
|
|
20240313,145700,1398804580,7750,7760,7760,7750,22
|
|
20240313,145600,1398634070,7750,7760,7760,7750,82
|
|
20240313,145500,1397997760,7760,7770,7770,7760,32
|
|
20240313,145400,1397749130,7760,7760,7760,7760,0
|
|
20240313,145300,1397749130,7760,7760,7760,7760,392
|
|
20240313,145200,1394707210,7760,7760,7760,7760,35
|
|
20240313,145100,1394435610,7760,7760,7760,7760,3
|
|
20240313,145000,1394412330,7760,7760,7760,7760,23
|
|
20240313,144900,1394233850,7760,7760,7760,7760,55
|
|
20240313,144800,1393807050,7760,7760,7760,7760,335
|
|
20240313,144700,1391207450,7760,7760,7760,7760,7
|
|
20240313,144600,1391153130,7760,7770,7770,7760,209
|
|
20240313,144500,1389530160,7760,7760,7760,7760,529
|
|
20240313,144400,1385425120,7760,7760,7760,7760,33
|
|
20240313,144300,1385169040,7760,7760,7760,7760,26
|
|
20240313,144200,1384967280,7760,7760,7760,7760,15
|
|
20240313,144100,1384850880,7760,7760,7760,7760,1
|
|
20240313,144000,1384843120,7770,7760,7770,7760,2
|
|
20240313,143900,1384827590,7760,7760,7760,7760,93
|
|
20240313,143800,1384105910,7750,7750,7750,7750,0
|
|
20240313,143700,1384105910,7750,7750,7750,7750,1
|
|
20240313,143600,1384098160,7750,7760,7760,7750,235
|
|
20240313,143500,1382274570,7740,7740,7740,7740,9
|
|
20240313,143400,1382204910,7740,7740,7740,7740,4
|
|
20240313,143300,1382173950,7740,7740,7740,7740,15
|
|
20240313,143200,1382057850,7750,7750,7750,7750,1
|
|
20240313,143100,1382050100,7740,7740,7740,7740,16
|
|
20240313,143000,1381926260,7750,7750,7750,7750,45
|
|
20240313,142900,1381577510,7740,7740,7740,7740,16
|
|
20240313,142800,1381453670,7750,7750,7750,7750,0
|
|
20240313,142700,1381453670,7750,7740,7750,7740,95
|
|
20240313,142600,1380717430,7740,7740,7740,7740,3
|
|
20240313,142500,1380694210,7740,7740,7740,7740,44
|
|
20240313,142400,1380353650,7740,7740,7740,7740,32
|
|
20240313,142300,1380105970,7740,7740,7740,7740,26
|
|
20240313,142200,1379904730,7730,7730,7730,7730,1
|
|
20240313,142100,1379897000,7730,7740,7740,7730,317
|
|
20240313,142000,1377443430,7740,7740,7740,7740,300
|
|
20240313,141900,1375121430,7740,7750,7750,7740,26
|
|
20240313,141800,1374919940,7750,7750,7750,7750,55
|
|
20240313,141700,1374493690,7750,7760,7760,7750,362
|
|
20240313,141600,1371686760,7760,7750,7760,7750,76
|
|
20240313,141500,1371097190,7760,7750,7760,7750,23
|
|
20240313,141400,1370918860,7750,7750,7750,7750,1
|
|
20240313,141300,1370911110,7750,7750,7750,7750,15
|
|
20240313,141200,1370794860,7750,7750,7750,7750,1
|
|
20240313,141100,1370787110,7740,7760,7760,7740,103
|
|
20240313,141000,1369987850,7740,7740,7740,7730,1105
|
|
20240313,140900,1361440130,7750,7740,7750,7740,9
|
|
20240313,140800,1361370390,7740,7750,7750,7740,22
|
|
20240313,140700,1361200060,7740,7750,7750,7740,22
|
|
20240313,140600,1361029570,7750,7740,7750,7740,29
|
|
20240313,140500,1360804840,7730,7740,7740,7730,27
|
|
20240313,140400,1360595890,7730,7740,7740,7730,24
|
|
20240313,140300,1360410140,7740,7740,7740,7740,100
|
|
20240313,140200,1359636140,7740,7740,7740,7740,16
|
|
20240313,140100,1359512300,7740,7740,7740,7740,16
|
|
20240313,140000,1359388460,7740,7740,7740,7740,2
|
|
20240313,135900,1359372980,7740,7740,7740,7740,16
|
|
20240313,135800,1359249140,7750,7750,7750,7750,0
|
|
20240313,135700,1359249140,7750,7740,7750,7740,261
|
|
20240313,135600,1357227900,7740,7740,7740,7740,0
|
|
20240313,135500,1357227900,7740,7740,7740,7740,1
|
|
20240313,135400,1357220160,7740,7730,7740,7730,19
|
|
20240313,135300,1357073110,7730,7740,7740,7730,791
|
|
20240313,135200,1350956940,7740,7740,7740,7740,1
|
|
20240313,135100,1350949200,7740,7740,7750,7740,48
|
|
20240313,135000,1350577580,7740,7740,7740,7740,0
|
|
20240313,134900,1350577580,7740,7750,7750,7740,281
|
|
20240313,134800,1348400090,7750,7750,7750,7750,1
|
|
20240313,134700,1348392340,7760,7760,7760,7760,201
|
|
20240313,134600,1346832580,7760,7760,7760,7760,20
|
|
20240313,134500,1346677380,7760,7760,7760,7760,1
|
|
20240313,134400,1346669620,7760,7750,7760,7750,51
|
|
20240313,134300,1346274010,7750,7750,7750,7750,3
|
|
20240313,134200,1346250760,7750,7740,7750,7740,11
|
|
20240313,134100,1346165560,7740,7740,7740,7740,16
|
|
20240313,134000,1346041720,7730,7750,7750,7730,1390
|
|
20240313,133900,1335290680,7740,7760,7760,7740,17
|
|
20240313,133800,1335159060,7740,7750,7750,7740,57
|
|
20240313,133700,1334717650,7740,7740,7740,7740,1
|
|
20240313,133600,1334709910,7740,7740,7740,7740,301
|
|
20240313,133500,1332380170,7740,7740,7740,7740,1
|
|
20240313,133400,1332372430,7740,7740,7760,7740,398
|
|
20240313,133300,1329284690,7740,7740,7740,7740,80
|
|
20240313,133200,1328665490,7740,7760,7760,7740,41
|
|
20240313,133100,1328347530,7740,7740,7740,7740,31
|
|
20240313,133000,1328107590,7740,7750,7750,7740,2911
|
|
20240313,132900,1305564970,7760,7760,7760,7760,954
|
|
20240313,132800,1298161930,7760,7760,7760,7760,121
|
|
20240313,132700,1297222970,7780,7760,7780,7760,14
|
|
20240313,132600,1297114070,7760,7760,7790,7760,256
|
|
20240313,132500,1295123090,7760,7770,7770,7760,111
|
|
20240313,132400,1294260630,7770,7770,7770,7770,131
|
|
20240313,132300,1293242760,7780,7780,7780,7780,1
|
|
20240313,132200,1293234980,7780,7780,7780,7780,0
|
|
20240313,132100,1293234980,7780,7760,7780,7760,130
|
|
20240313,132000,1292224010,7760,7770,7770,7760,558
|
|
20240313,131900,1287889020,7770,7770,7770,7770,3
|
|
20240313,131800,1287865710,7770,7770,7770,7770,345
|
|
20240313,131700,1285185060,7770,7770,7770,7770,154
|
|
20240313,131600,1283988480,7760,7770,7790,7760,562
|
|
20240313,131500,1279623300,7760,7760,7760,7760,0
|
|
20240313,131400,1279623300,7760,7750,7770,7750,1628
|
|
20240313,131300,1266985620,7750,7770,7800,7750,2246
|
|
20240313,131200,1249537540,7790,7790,7790,7790,399
|
|
20240313,131100,1246429330,7790,7790,7810,7790,327
|
|
20240313,131000,1243880590,7790,7800,7800,7790,13
|
|
20240313,130900,1243779310,7800,7790,7800,7790,142
|
|
20240313,130800,1242673090,7790,7790,7800,7790,1250
|
|
20240313,130700,1232935440,7790,7800,7800,7790,69
|
|
20240313,130600,1232397340,7800,7810,7820,7800,485
|
|
20240313,130500,1228613210,7810,7800,7810,7800,206
|
|
20240313,130400,1227006400,7800,7800,7810,7800,170
|
|
20240313,130300,1225679380,7800,7800,7800,7770,4361
|
|
20240313,130200,1191729360,7800,7820,7820,7800,1036
|
|
20240313,130100,1183642930,7820,7840,7840,7820,1003
|
|
20240313,130000,1175786470,7850,7830,7850,7830,518
|
|
20240313,125900,1171720230,7830,7870,7870,7830,1024
|
|
20240313,125800,1163683210,7870,7850,7870,7850,563
|
|
20240313,125700,1159252460,7850,7850,7850,7850,0
|
|
20240313,125600,1159252460,7850,7850,7850,7850,1
|
|
20240313,125500,1159244610,7840,7850,7850,7840,10
|
|
20240313,125400,1159166190,7840,7840,7850,7840,446
|
|
20240313,125300,1155665460,7840,7850,7850,7820,684
|
|
20240313,125200,1150300800,7870,7870,7870,7870,30
|
|
20240313,125100,1150064700,7870,7840,7870,7820,1994
|
|
20240313,125000,1134436820,7850,7860,7860,7850,562
|
|
20240313,124900,1130021230,7870,7890,7890,7870,1215
|
|
20240313,124800,1120456650,7870,7880,7900,7870,1703
|
|
20240313,124700,1107017080,7870,7900,7900,7870,892
|
|
20240313,124600,1099977940,7900,7900,7920,7900,4382
|
|
20240313,124500,1065301950,7910,7900,7920,7900,5190
|
|
20240313,124400,1024217510,7910,7910,7910,7890,1594
|
|
20240313,124300,1011617860,7910,7850,7910,7850,4941
|
|
20240313,124200,972680950,7860,7850,7860,7850,1206
|
|
20240313,124100,963206570,7840,7830,7840,7830,251
|
|
20240313,124000,961238740,7820,7840,7850,7820,13
|
|
20240313,123900,961136820,7830,7840,7840,7830,305
|
|
20240313,123800,958747640,7820,7830,7830,7820,872
|
|
20240313,123700,951921880,7830,7840,7840,7830,799
|
|
20240313,123600,945657920,7840,7840,7840,7840,11
|
|
20240313,123500,945571680,7850,7860,7860,7850,980
|
|
20240313,123400,937870520,7860,7840,7870,7840,3647
|
|
20240313,123300,909212390,7850,7850,7860,7850,2650
|
|
20240313,123200,888402650,7850,7830,7850,7830,376
|
|
20240313,123100,885451520,7830,7830,7830,7830,142
|
|
20240313,123000,884339660,7830,7820,7840,7820,70
|
|
20240313,122900,883791380,7820,7840,7850,7820,1131
|
|
20240313,122800,874935300,7850,7820,7850,7820,1346
|
|
20240313,122700,864395870,7810,7810,7810,7800,573
|
|
20240313,122600,859920750,7810,7810,7810,7810,547
|
|
20240313,122500,855648680,7800,7820,7820,7800,284
|
|
20240313,122400,853432590,7810,7800,7820,7800,831
|
|
20240313,122300,846945000,7810,7820,7820,7810,2615
|
|
20240313,122200,826520090,7810,7800,7830,7800,4151
|
|
20240313,122100,794026100,7800,7830,7850,7800,2870
|
|
20240313,122000,771592960,7850,7860,7860,7820,3355
|
|
20240313,121900,745304920,7850,7850,7860,7850,1022
|
|
20240313,121800,737273600,7860,7850,7860,7850,598
|
|
20240313,121700,732578670,7840,7850,7870,7840,1086
|
|
20240313,121600,724048820,7860,7860,7860,7840,2664
|
|
20240313,121500,703119090,7850,7850,7860,7840,487
|
|
20240313,121400,699295960,7850,7830,7850,7830,415
|
|
20240313,121300,696039270,7830,7840,7860,7830,1265
|
|
20240313,121200,686101260,7840,7840,7870,7830,310
|
|
20240313,121100,683668210,7870,7830,7880,7830,1093
|
|
20240313,121000,675093360,7830,7860,7860,7830,3439
|
|
20240313,120900,648132190,7870,7880,7890,7860,1323
|
|
20240313,120800,637726180,7880,7850,7890,7840,526
|
|
20240313,120700,633593280,7850,7870,7900,7850,2661
|
|
20240313,120600,612674410,7870,7900,7910,7870,7707
|
|
20240313,120500,551836180,7900,7860,7900,7840,12467
|
|
20240313,120400,453544590,7860,7860,7870,7820,5332
|
|
20240313,120300,411687350,7870,7890,7900,7850,3878
|
|
20240313,120200,381146790,7890,7810,7890,7800,7169
|
|
20240313,120100,324812280,7820,7820,7860,7820,256
|
|
20240313,120000,322806710,7820,7850,7860,7810,1451
|
|
20240313,115900,311410520,7850,7800,7850,7800,3062
|
|
20240313,115800,287397100,7790,7750,7790,7750,1253
|
|
20240313,115700,277664810,7750,7790,7790,7750,1459
|
|
20240313,115600,266344590,7810,7790,7870,7760,6225
|
|
20240313,115500,217560140,7820,7740,7850,7730,11609
|
|
20240313,115400,127058700,7730,7710,7730,7700,662
|
|
20240313,115300,121945470,7720,7660,7720,7660,2739
|
|
20240313,115200,100862230,7660,7650,7660,7650,112
|
|
20240313,115100,100004330,7650,7650,7650,7650,0
|
|
20240313,115000,100004330,7650,7650,7650,7650,2
|
|
20240313,114900,99989030,7650,7650,7650,7650,0
|
|
20240313,114800,99989030,7650,7650,7650,7650,100
|
|
20240313,114700,99224030,7650,7650,7650,7650,0
|
|
20240313,114600,99224030,7650,7650,7650,7650,2
|
|
20240313,114500,99208730,7650,7650,7650,7650,0
|
|
20240313,114400,99208730,7650,7650,7650,7650,1
|
|
20240313,114300,99201080,7650,7650,7650,7650,5
|
|
20240313,114200,99162830,7650,7660,7660,7650,19
|
|
20240313,114100,99017470,7650,7650,7650,7650,158
|
|
20240313,114000,97808770,7650,7650,7650,7650,2
|
|
20240313,113900,97793470,7650,7660,7660,7650,76
|
|
20240313,113800,97211970,7660,7660,7660,7660,22
|
|
20240313,113700,97043450,7670,7650,7670,7650,131
|
|
20240313,113600,96041280,7650,7650,7650,7650,2
|
|
20240313,113500,96025980,7650,7650,7650,7650,3
|
|
20240313,113400,96003030,7650,7650,7650,7650,0
|
|
20240313,113300,96003030,7650,7650,7650,7650,22
|
|
20240313,113200,95834730,7650,7650,7650,7650,0
|
|
20240313,113100,95834730,7650,7650,7650,7650,0
|
|
20240313,113000,95834730,7650,7650,7650,7650,0
|
|
20240313,112900,95834730,7650,7650,7650,7650,2
|
|
20240313,112800,95819430,7650,7650,7650,7650,0
|
|
20240313,112700,95819430,7650,7650,7650,7650,78
|
|
20240313,112600,95222730,7650,7650,7650,7650,2
|
|
20240313,112500,95207430,7650,7650,7650,7650,0
|
|
20240313,112400,95207430,7650,7650,7650,7650,126
|
|
20240313,112300,94243530,7650,7650,7650,7650,2
|
|
20240313,112200,94228230,7650,7650,7650,7650,0
|
|
20240313,112100,94228230,7650,7650,7650,7650,10
|
|
20240313,112000,94151730,7650,7650,7650,7650,35
|
|
20240313,111900,93883980,7650,7660,7660,7650,50
|
|
20240313,111800,93501220,7660,7660,7660,7660,15
|
|
20240313,111700,93386320,7670,7670,7670,7670,0
|
|
20240313,111600,93386320,7670,7670,7670,7670,2
|
|
20240313,111500,93370980,7650,7650,7650,7650,15
|
|
20240313,111400,93256230,7650,7650,7650,7650,15
|
|
20240313,111300,93141480,7660,7660,7660,7660,0
|
|
20240313,111200,93141480,7660,7660,7660,7660,28
|
|
20240313,111100,92927000,7650,7650,7650,7650,15
|
|
20240313,111000,92812250,7650,7650,7650,7650,15
|
|
20240313,110900,92697500,7650,7650,7650,7650,0
|
|
20240313,110800,92697500,7650,7650,7650,7650,0
|
|
20240313,110700,92697500,7650,7650,7650,7650,0
|
|
20240313,110600,92697500,7650,7650,7650,7650,15
|
|
20240313,110500,92582750,7670,7670,7670,7670,0
|
|
20240313,110400,92582750,7670,7670,7670,7670,5
|
|
20240313,110300,92544400,7670,7670,7670,7670,10
|
|
20240313,110200,92467700,7650,7650,7650,7650,0
|
|
20240313,110100,92467700,7650,7650,7650,7650,0
|
|
20240313,110000,92467700,7650,7650,7650,7650,441
|
|
20240313,105900,89094050,7650,7650,7650,7650,0
|
|
20240313,105800,89094050,7650,7650,7650,7650,0
|
|
20240313,105700,89094050,7650,7650,7650,7650,10
|
|
20240313,105600,89017550,7650,7650,7650,7640,651
|
|
20240313,105500,84037460,7650,7650,7650,7650,34
|
|
20240313,105400,83777360,7650,7650,7650,7650,0
|
|
20240313,105300,83777360,7650,7650,7650,7650,15
|
|
20240313,105200,83662610,7650,7650,7650,7650,15
|
|
20240313,105100,83547860,7650,7650,7650,7650,0
|
|
20240313,105000,83547860,7650,7650,7650,7650,20
|
|
20240313,104900,83394860,7650,7650,7650,7650,15
|
|
20240313,104800,83280110,7650,7650,7650,7650,0
|
|
20240313,104700,83280110,7650,7650,7650,7650,45
|
|
20240313,104600,82935860,7650,7650,7650,7650,15
|
|
20240313,104500,82821110,7660,7660,7660,7660,340
|
|
20240313,104400,80216710,7660,7660,7660,7660,0
|
|
20240313,104300,80216710,7660,7660,7660,7660,18
|
|
20240313,104200,80078830,7660,7660,7660,7660,15
|
|
20240313,104100,79963930,7660,7660,7660,7660,0
|
|
20240313,104000,79963930,7660,7660,7660,7660,0
|
|
20240313,103900,79963930,7660,7660,7660,7660,15
|
|
20240313,103800,79849030,7680,7660,7680,7660,6
|
|
20240313,103700,79803010,7660,7660,7660,7660,16
|
|
20240313,103600,79680450,7660,7660,7660,7660,78
|
|
20240313,103500,79082970,7660,7660,7670,7660,31
|
|
20240313,103400,78845500,7640,7640,7640,7640,0
|
|
20240313,103300,78845500,7640,7640,7640,7640,0
|
|
20240313,103200,78845500,7640,7640,7640,7640,0
|
|
20240313,103100,78845500,7640,7640,7640,7640,0
|
|
20240313,103000,78845500,7640,7690,7690,7640,1010
|
|
20240313,102900,71079060,7680,7680,7680,7680,1500
|
|
20240313,102800,59559060,7640,7650,7650,7640,34
|
|
20240313,102700,59299270,7640,7640,7640,7640,0
|
|
20240313,102600,59299270,7640,7640,7640,7640,0
|
|
20240313,102500,59299270,7640,7640,7640,7640,1196
|
|
20240313,102400,50161830,7640,7640,7640,7640,0
|
|
20240313,102300,50161830,7640,7650,7650,7640,339
|
|
20240313,102200,47568640,7650,7650,7650,7650,0
|
|
20240313,102100,47568640,7650,7660,7660,7650,10
|
|
20240313,102000,47492070,7650,7650,7650,7650,0
|
|
20240313,101900,47492070,7650,7650,7650,7650,0
|
|
20240313,101800,47492070,7650,7650,7650,7650,0
|
|
20240313,101700,47492070,7650,7670,7670,7650,1726
|
|
20240313,101600,34278240,7690,7690,7690,7690,0
|
|
20240313,101500,34278240,7690,7690,7690,7680,43
|
|
20240313,101400,33947810,7690,7690,7690,7690,39
|
|
20240313,101300,33647900,7680,7680,7680,7680,0
|
|
20240313,101200,33647900,7680,7680,7680,7680,0
|
|
20240313,101100,33647900,7680,7680,7680,7680,0
|
|
20240313,101000,33647900,7680,7680,7680,7680,3
|
|
20240313,100900,33624860,7690,7690,7690,7690,2
|
|
20240313,100800,33609480,7690,7690,7690,7690,0
|
|
20240313,100700,33609480,7690,7690,7690,7690,5
|
|
20240313,100600,33571030,7690,7690,7690,7690,0
|
|
20240313,100500,33571030,7690,7690,7690,7690,0
|
|
20240313,100400,33571030,7690,7690,7690,7690,1
|
|
20240313,100300,33563340,7660,7660,7660,7660,0
|
|
20240313,100200,33563340,7660,7660,7660,7660,44
|
|
20240313,100100,33226300,7690,7690,7690,7690,0
|
|
20240313,100000,33226300,7690,7690,7690,7690,0
|
|
20240313,095900,33226300,7690,7690,7690,7690,0
|
|
20240313,095800,33226300,7690,7680,7690,7680,730
|
|
20240313,095700,27616610,7660,7660,7660,7660,158
|
|
20240313,095600,26406330,7670,7670,7670,7670,0
|
|
20240313,095500,26406330,7670,7670,7670,7670,0
|
|
20240313,095400,26406330,7670,7670,7670,7670,40
|
|
20240313,095300,26099530,7680,7680,7680,7680,0
|
|
20240313,095200,26099530,7680,7680,7680,7680,0
|
|
20240313,095100,26099530,7680,7680,7680,7680,2
|
|
20240313,095000,26084170,7680,7680,7680,7680,12
|
|
20240313,094900,25992010,7680,7680,7680,7680,0
|
|
20240313,094800,25992010,7680,7680,7680,7680,1
|
|
20240313,094700,25984330,7680,7680,7680,7680,1
|
|
20240313,094600,25976650,7680,7680,7680,7680,2
|
|
20240313,094500,25961290,7680,7680,7680,7680,44
|
|
20240313,094400,25623370,7680,7680,7680,7680,14
|
|
20240313,094300,25515850,7670,7670,7670,7670,0
|
|
20240313,094200,25515850,7670,7670,7670,7670,12
|
|
20240313,094100,25423810,7670,7670,7670,7670,118
|
|
20240313,094000,24518750,7680,7680,7680,7680,0
|
|
20240313,093900,24518750,7680,7680,7680,7680,4
|
|
20240313,093800,24488030,7690,7690,7690,7690,0
|
|
20240313,093700,24488030,7690,7690,7690,7690,0
|
|
20240313,093600,24488030,7690,7690,7690,7690,1
|
|
20240313,093500,24480340,7690,7690,7690,7690,0
|
|
20240313,093400,24480340,7690,7690,7690,7690,0
|
|
20240313,093300,24480340,7690,7690,7690,7690,0
|
|
20240313,093200,24480340,7690,7690,7690,7690,0
|
|
20240313,093100,24480340,7690,7690,7690,7690,0
|
|
20240313,093000,24480340,7690,7690,7690,7690,1
|
|
20240313,092900,24472650,7660,7660,7660,7660,0
|
|
20240313,092800,24472650,7660,7660,7660,7660,227
|
|
20240313,092700,22733830,7660,7660,7660,7660,0
|
|
20240313,092600,22733830,7660,7660,7660,7660,0
|
|
20240313,092500,22733830,7660,7660,7660,7660,370
|
|
20240313,092400,19899630,7660,7660,7660,7660,0
|
|
20240313,092300,19899630,7660,7670,7670,7660,177
|
|
20240313,092200,18542490,7690,7690,7690,7690,1
|
|
20240313,092100,18534800,7700,7700,7700,7700,0
|
|
20240313,092000,18534800,7700,7700,7700,7700,0
|
|
20240313,091900,18534800,7700,7660,7700,7660,204
|
|
20240313,091800,16972080,7660,7660,7660,7660,100
|
|
20240313,091700,16206080,7670,7670,7670,7670,0
|
|
20240313,091600,16206080,7670,7670,7670,7670,106
|
|
20240313,091500,15393060,7700,7700,7700,7700,50
|
|
20240313,091400,15008060,7700,7700,7700,7700,0
|
|
20240313,091300,15008060,7700,7700,7700,7700,0
|
|
20240313,091200,15008060,7700,7700,7700,7700,10
|
|
20240313,091100,14931060,7660,7700,7700,7660,105
|
|
20240313,091000,14126560,7700,7700,7700,7700,0
|
|
20240313,090900,14126560,7700,7700,7700,7700,161
|
|
20240313,090800,12886860,7700,7660,7700,7660,2
|
|
20240313,090700,12871500,7650,7650,7650,7650,0
|
|
20240313,090600,12871500,7650,7680,7680,7650,100
|
|
20240313,090500,12105000,7680,7680,7680,7680,0
|
|
20240313,090400,12105000,7680,7680,7680,7680,651
|
|
20240313,090300,7105320,7680,7680,7680,7680,0
|
|
20240313,090200,7105320,7680,7680,7680,7680,0
|
|
20240313,090100,7105320,7680,7640,7680,7640,65
|
|
20240313,090000,6608600,7640,7640,7640,7640,865
|