579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183600,229960000,7700,7700,7700,7700,438
|
|
20240320,183500,229960000,7700,7700,7700,7700,0
|
|
20240320,183400,229960000,7700,7700,7700,7700,0
|
|
20240320,183300,229960000,7700,7700,7700,7700,0
|
|
20240320,183200,229960000,7700,7700,7700,7700,0
|
|
20240320,183100,229960000,7700,7700,7700,7700,0
|
|
20240320,183000,229960000,7700,7700,7700,7700,0
|
|
20240320,182900,229960000,7700,7700,7700,7700,0
|
|
20240320,182800,229960000,7700,7700,7700,7700,0
|
|
20240320,182700,229960000,7700,7700,7700,7700,0
|
|
20240320,182600,229960000,7700,7700,7700,7700,0
|
|
20240320,182500,229960000,7700,7700,7700,7700,0
|
|
20240320,182400,229960000,7700,7700,7700,7700,0
|
|
20240320,182300,229960000,7700,7700,7700,7700,0
|
|
20240320,182200,229960000,7700,7700,7700,7700,0
|
|
20240320,182100,229960000,7700,7700,7700,7700,0
|
|
20240320,182000,229960000,7700,7700,7700,7700,0
|
|
20240320,181900,229960000,7700,7700,7700,7700,0
|
|
20240320,181800,229960000,7700,7700,7700,7700,0
|
|
20240320,181700,229960000,7700,7700,7700,7700,0
|
|
20240320,181600,229960000,7700,7700,7700,7700,0
|
|
20240320,181500,229960000,7700,7700,7700,7700,0
|
|
20240320,181400,229960000,7700,7700,7700,7700,0
|
|
20240320,181300,229960000,7700,7700,7700,7700,0
|
|
20240320,181200,229960000,7700,7700,7700,7700,0
|
|
20240320,181100,229960000,7700,7700,7700,7700,0
|
|
20240320,181000,229960000,7700,7700,7700,7700,0
|
|
20240320,180900,229960000,7700,7700,7700,7700,0
|
|
20240320,180800,229960000,7700,7700,7700,7700,0
|
|
20240320,180700,229960000,7700,7700,7700,7700,0
|
|
20240320,180600,229960000,7700,7700,7700,7700,438
|
|
20240320,180500,229960000,7700,7700,7700,7700,0
|
|
20240320,180400,229960000,7700,7700,7700,7700,0
|
|
20240320,180300,229960000,7700,7700,7700,7700,0
|
|
20240320,180200,229960000,7700,7700,7700,7700,0
|
|
20240320,180100,229960000,7700,7700,7700,7700,0
|
|
20240320,180000,229960000,7700,7700,7700,7700,0
|
|
20240320,175900,229960000,7700,7700,7700,7700,0
|
|
20240320,175800,229960000,7700,7700,7700,7700,0
|
|
20240320,175700,229960000,7700,7700,7700,7700,0
|
|
20240320,175600,229960000,7700,7700,7700,7700,0
|
|
20240320,175500,229960000,7700,7700,7700,7700,0
|
|
20240320,175400,229960000,7700,7700,7700,7700,0
|
|
20240320,175300,229960000,7700,7700,7700,7700,0
|
|
20240320,175200,229960000,7700,7700,7700,7700,0
|
|
20240320,175100,229960000,7700,7700,7700,7700,0
|
|
20240320,175000,229960000,7700,7700,7700,7700,0
|
|
20240320,174900,229960000,7700,7700,7700,7700,0
|
|
20240320,174800,229960000,7700,7700,7700,7700,0
|
|
20240320,174700,229960000,7700,7700,7700,7700,0
|
|
20240320,174600,229960000,7700,7700,7700,7700,0
|
|
20240320,174500,229960000,7700,7700,7700,7700,0
|
|
20240320,174400,229960000,7700,7700,7700,7700,0
|
|
20240320,174300,229960000,7700,7700,7700,7700,0
|
|
20240320,174200,229960000,7700,7700,7700,7700,0
|
|
20240320,174100,229960000,7700,7700,7700,7700,0
|
|
20240320,174000,229960000,7700,7700,7700,7700,0
|
|
20240320,173900,229960000,7700,7700,7700,7700,0
|
|
20240320,173800,229960000,7700,7700,7700,7700,0
|
|
20240320,173700,229960000,7700,7700,7700,7700,0
|
|
20240320,173600,229960000,7700,7700,7700,7700,438
|
|
20240320,173500,229960000,7700,7700,7700,7700,0
|
|
20240320,173400,229960000,7700,7700,7700,7700,0
|
|
20240320,173300,229960000,7700,7700,7700,7700,0
|
|
20240320,173200,229960000,7700,7700,7700,7700,0
|
|
20240320,173100,229960000,7700,7700,7700,7700,0
|
|
20240320,173000,229960000,7700,7700,7700,7700,0
|
|
20240320,172900,229960000,7700,7700,7700,7700,0
|
|
20240320,172800,229960000,7700,7700,7700,7700,0
|
|
20240320,172700,229960000,7700,7700,7700,7700,0
|
|
20240320,172600,229960000,7700,7700,7700,7700,0
|
|
20240320,172500,229960000,7700,7700,7700,7700,0
|
|
20240320,172400,229960000,7700,7700,7700,7700,0
|
|
20240320,172300,229960000,7700,7700,7700,7700,0
|
|
20240320,172200,229960000,7700,7700,7700,7700,0
|
|
20240320,172100,229960000,7700,7700,7700,7700,0
|
|
20240320,172000,229960000,7700,7700,7700,7700,0
|
|
20240320,171900,229960000,7700,7700,7700,7700,0
|
|
20240320,171800,229960000,7700,7700,7700,7700,0
|
|
20240320,171700,229960000,7700,7700,7700,7700,0
|
|
20240320,171600,229960000,7700,7700,7700,7700,0
|
|
20240320,171500,229960000,7700,7700,7700,7700,0
|
|
20240320,171400,229960000,7700,7700,7700,7700,0
|
|
20240320,171300,229960000,7700,7700,7700,7700,0
|
|
20240320,171200,229960000,7700,7700,7700,7700,0
|
|
20240320,171100,229960000,7700,7700,7700,7700,0
|
|
20240320,171000,229960000,7700,7700,7700,7700,0
|
|
20240320,170900,229960000,7700,7700,7700,7700,0
|
|
20240320,170800,229960000,7700,7700,7700,7700,0
|
|
20240320,170700,229960000,7700,7700,7700,7700,0
|
|
20240320,170600,229960000,7700,7700,7700,7700,438
|
|
20240320,170500,229960000,7700,7700,7700,7700,0
|
|
20240320,170400,229960000,7700,7700,7700,7700,0
|
|
20240320,170300,229960000,7700,7700,7700,7700,0
|
|
20240320,170200,229960000,7700,7700,7700,7700,0
|
|
20240320,170100,229960000,7700,7700,7700,7700,0
|
|
20240320,170000,229960000,7700,7700,7700,7700,0
|
|
20240320,165900,229960000,7700,7700,7700,7700,0
|
|
20240320,165800,229960000,7700,7700,7700,7700,0
|
|
20240320,165700,229960000,7700,7700,7700,7700,0
|
|
20240320,165600,229960000,7700,7700,7700,7700,0
|
|
20240320,165500,229960000,7700,7700,7700,7700,0
|
|
20240320,165400,229960000,7700,7700,7700,7700,0
|
|
20240320,165300,229960000,7700,7700,7700,7700,0
|
|
20240320,165200,229960000,7700,7700,7700,7700,0
|
|
20240320,165100,229960000,7700,7700,7700,7700,0
|
|
20240320,165000,229960000,7700,7700,7700,7700,0
|
|
20240320,164900,229960000,7700,7700,7700,7700,0
|
|
20240320,164800,229960000,7700,7700,7700,7700,0
|
|
20240320,164700,229960000,7700,7700,7700,7700,0
|
|
20240320,164600,229960000,7700,7700,7700,7700,0
|
|
20240320,164500,229960000,7700,7700,7700,7700,0
|
|
20240320,164400,229960000,7700,7700,7700,7700,0
|
|
20240320,164300,229960000,7700,7700,7700,7700,0
|
|
20240320,164200,229960000,7700,7700,7700,7700,0
|
|
20240320,164100,229960000,7700,7700,7700,7700,0
|
|
20240320,164000,229960000,7700,7700,7700,7700,0
|
|
20240320,163900,229960000,7700,7700,7700,7700,0
|
|
20240320,163800,229960000,7700,7700,7700,7700,0
|
|
20240320,163700,229960000,7700,7700,7700,7700,0
|
|
20240320,163600,229960000,7700,7700,7700,7700,438
|
|
20240320,163500,229960000,7700,7700,7700,7700,0
|
|
20240320,163400,229960000,7700,7700,7700,7700,0
|
|
20240320,163300,229960000,7700,7700,7700,7700,0
|
|
20240320,163200,229960000,7700,7700,7700,7700,0
|
|
20240320,163100,229960000,7700,7700,7700,7700,0
|
|
20240320,163000,229960000,7700,7700,7700,7700,0
|
|
20240320,162900,229960000,7700,7700,7700,7700,0
|
|
20240320,162800,229960000,7700,7700,7700,7700,0
|
|
20240320,162700,229960000,7700,7700,7700,7700,0
|
|
20240320,162600,229960000,7700,7700,7700,7700,0
|
|
20240320,162500,229960000,7700,7700,7700,7700,0
|
|
20240320,162400,229960000,7700,7700,7700,7700,0
|
|
20240320,162300,229960000,7700,7700,7700,7700,0
|
|
20240320,162200,229960000,7700,7700,7700,7700,0
|
|
20240320,162100,229960000,7700,7700,7700,7700,0
|
|
20240320,162000,229960000,7700,7700,7700,7700,0
|
|
20240320,161900,229960000,7700,7700,7700,7700,0
|
|
20240320,161800,229960000,7700,7700,7700,7700,0
|
|
20240320,161700,229960000,7700,7700,7700,7700,0
|
|
20240320,161600,229960000,7700,7700,7700,7700,0
|
|
20240320,161500,229960000,7700,7700,7700,7700,0
|
|
20240320,161400,229960000,7700,7700,7700,7700,0
|
|
20240320,161300,229960000,7700,7700,7700,7700,0
|
|
20240320,161200,229960000,7700,7700,7700,7700,0
|
|
20240320,161100,229960000,7700,7700,7700,7700,0
|
|
20240320,161000,229960000,7700,7700,7700,7700,0
|
|
20240320,160900,229960000,7700,7700,7700,7700,0
|
|
20240320,160800,229960000,7700,7700,7700,7700,0
|
|
20240320,160700,229960000,7700,7700,7700,7700,0
|
|
20240320,160600,229960000,7700,7700,7700,7700,438
|
|
20240320,160500,229960000,7700,7700,7700,7700,0
|
|
20240320,160400,229960000,7700,7700,7700,7700,0
|
|
20240320,160300,229960000,7700,7700,7700,7700,0
|
|
20240320,160200,229960000,7700,7700,7700,7700,0
|
|
20240320,160100,229960000,7700,7700,7700,7700,0
|
|
20240320,160000,229960000,7700,7700,7700,7700,0
|
|
20240320,155900,229960000,7700,7700,7700,7700,0
|
|
20240320,155800,229960000,7700,7700,7700,7700,0
|
|
20240320,155700,229960000,7700,7700,7700,7700,0
|
|
20240320,155600,229960000,7700,7700,7700,7700,0
|
|
20240320,155500,229960000,7700,7700,7700,7700,0
|
|
20240320,155400,229960000,7700,7700,7700,7700,0
|
|
20240320,155300,229960000,7700,7700,7700,7700,0
|
|
20240320,155200,229960000,7700,7700,7700,7700,0
|
|
20240320,155100,229960000,7700,7700,7700,7700,0
|
|
20240320,155000,229960000,7700,7700,7700,7700,0
|
|
20240320,154900,229960000,7700,7700,7700,7700,0
|
|
20240320,154800,229960000,7700,7700,7700,7700,0
|
|
20240320,154700,229960000,7700,7700,7700,7700,0
|
|
20240320,154600,229960000,7700,7700,7700,7700,0
|
|
20240320,154500,229960000,7700,7700,7700,7700,0
|
|
20240320,154400,229960000,7700,7700,7700,7700,0
|
|
20240320,154300,229960000,7700,7700,7700,7700,0
|
|
20240320,154200,229960000,7700,7700,7700,7700,0
|
|
20240320,154100,229960000,7700,7700,7700,7700,0
|
|
20240320,154000,229960000,7700,7700,7700,7700,0
|
|
20240320,153900,229960000,7700,7700,7700,7700,0
|
|
20240320,153800,229960000,7700,7700,7700,7700,0
|
|
20240320,153700,229960000,7700,7700,7700,7700,0
|
|
20240320,153600,229960000,7700,7700,7700,7700,438
|
|
20240320,153500,229960000,7700,7700,7700,7700,0
|
|
20240320,153400,229960000,7700,7700,7700,7700,0
|
|
20240320,153300,229960000,7700,7700,7700,7700,0
|
|
20240320,153200,229960000,7700,7700,7700,7700,0
|
|
20240320,153100,229960000,7700,7700,7700,7700,0
|
|
20240320,153000,229960000,7700,7700,7700,7700,438
|
|
20240320,152900,226587400,7690,7690,7690,7690,0
|
|
20240320,152800,226587400,7690,7690,7690,7690,0
|
|
20240320,152700,226587400,7690,7690,7690,7690,0
|
|
20240320,152600,226587400,7690,7690,7690,7690,0
|
|
20240320,152500,226587400,7690,7690,7690,7690,0
|
|
20240320,152400,226587400,7690,7690,7690,7690,0
|
|
20240320,152300,226587400,7690,7690,7690,7690,0
|
|
20240320,152200,226587400,7690,7690,7690,7690,0
|
|
20240320,152100,226587400,7690,7690,7690,7690,0
|
|
20240320,152000,226587400,7690,7690,7690,7690,0
|
|
20240320,151900,226587400,7690,7720,7720,7690,91
|
|
20240320,151800,225885030,7690,7690,7690,7690,0
|
|
20240320,151700,225885030,7690,7720,7720,7690,77
|
|
20240320,151600,225290800,7720,7720,7720,7720,7
|
|
20240320,151500,225236760,7720,7700,7720,7700,14
|
|
20240320,151400,225128940,7700,7700,7700,7690,86
|
|
20240320,151300,224466780,7700,7720,7720,7690,15
|
|
20240320,151200,224351170,7720,7720,7720,7720,4
|
|
20240320,151100,224320290,7720,7720,7720,7720,10
|
|
20240320,151000,224243090,7690,7700,7700,7680,4586
|
|
20240320,150900,188978830,7720,7720,7720,7720,15
|
|
20240320,150800,188863030,7720,7720,7720,7700,261
|
|
20240320,150700,186852630,7700,7720,7720,7700,211
|
|
20240320,150600,185227750,7700,7720,7720,7700,32
|
|
20240320,150500,184980980,7720,7720,7720,7710,60
|
|
20240320,150400,184518270,7700,7720,7720,7700,21
|
|
20240320,150300,184356410,7720,7720,7720,7700,81
|
|
20240320,150200,183731900,7720,7720,7720,7720,11
|
|
20240320,150100,183646980,7720,7700,7720,7700,12
|
|
20240320,150000,183554400,7700,7720,7720,7700,40
|
|
20240320,145900,183246300,7720,7720,7720,7710,24
|
|
20240320,145800,183061090,7720,7720,7720,7720,11
|
|
20240320,145700,182976170,7720,7720,7720,7720,14
|
|
20240320,145600,182868090,7720,7720,7720,7700,19
|
|
20240320,145500,182721470,7720,7720,7720,7710,19
|
|
20240320,145400,182574860,7720,7720,7720,7700,59
|
|
20240320,145300,182120100,7700,7720,7720,7700,17
|
|
20240320,145200,181988920,7720,7700,7720,7700,27
|
|
20240320,145100,181780870,7700,7700,7700,7690,56
|
|
20240320,145000,181349710,7700,7710,7720,7700,864
|
|
20240320,144900,174696100,7700,7720,7720,7700,16
|
|
20240320,144800,174572640,7720,7720,7720,7720,8
|
|
20240320,144700,174510880,7720,7720,7720,7700,239
|
|
20240320,144600,172670260,7720,7720,7720,7720,14
|
|
20240320,144500,172562180,7720,7720,7720,7710,19
|
|
20240320,144400,172415530,7720,7720,7720,7710,45
|
|
20240320,144300,172068460,7720,7720,7720,7720,33
|
|
20240320,144200,171813700,7720,7720,7720,7720,13
|
|
20240320,144100,171713340,7720,7720,7720,7710,18
|
|
20240320,144000,171574390,7720,7720,7720,7720,13
|
|
20240320,143900,171474030,7720,7720,7720,7720,11
|
|
20240320,143800,171389110,7720,7720,7720,7710,21
|
|
20240320,143700,171227020,7720,7720,7720,7720,18
|
|
20240320,143600,171088060,7720,7720,7720,7720,10
|
|
20240320,143500,171010860,7720,7720,7720,7710,26
|
|
20240320,143400,170810250,7720,7720,7720,7720,16
|
|
20240320,143300,170686730,7720,7710,7720,7710,29
|
|
20240320,143200,170463030,7720,7720,7720,7720,19
|
|
20240320,143100,170316350,7720,7720,7720,7720,12
|
|
20240320,143000,170223710,7700,7720,7720,7700,25
|
|
20240320,142900,170030970,7720,7720,7720,7720,17
|
|
20240320,142800,169899730,7720,7720,7720,7720,13
|
|
20240320,142700,169799370,7720,7720,7720,7720,21
|
|
20240320,142600,169637250,7720,7720,7720,7700,18
|
|
20240320,142500,169498370,7700,7720,7720,7700,24
|
|
20240320,142400,169313250,7720,7720,7720,7720,11
|
|
20240320,142300,169228330,7720,7720,7720,7720,14
|
|
20240320,142200,169120250,7720,7720,7720,7700,16
|
|
20240320,142100,168996810,7720,7720,7720,7720,13
|
|
20240320,142000,168896450,7720,7720,7720,7700,31
|
|
20240320,141900,168657270,7720,7720,7720,7710,15
|
|
20240320,141800,168541510,7720,7720,7720,7720,16
|
|
20240320,141700,168417990,7720,7720,7720,7710,15
|
|
20240320,141600,168302200,7720,7720,7720,7720,16
|
|
20240320,141500,168178680,7710,7710,7720,7710,559
|
|
20240320,141400,163868170,7710,7710,7710,7710,17
|
|
20240320,141300,163737100,7710,7710,7710,7710,22
|
|
20240320,141200,163567480,7710,7710,7710,7710,12
|
|
20240320,141100,163474960,7710,7710,7710,7710,14
|
|
20240320,141000,163367020,7710,7710,7710,7700,21
|
|
20240320,140900,163205160,7710,7710,7710,7700,51
|
|
20240320,140800,162811990,7710,7710,7710,7710,14
|
|
20240320,140700,162704050,7710,7710,7710,7710,16
|
|
20240320,140600,162580690,7710,7710,7710,7710,13
|
|
20240320,140500,162480460,7710,7710,7710,7700,29
|
|
20240320,140400,162256980,7710,7710,7710,7710,12
|
|
20240320,140300,162164460,7710,7710,7710,7710,13
|
|
20240320,140200,162064230,7710,7710,7710,7710,19
|
|
20240320,140100,161917740,7710,7710,7710,7700,16
|
|
20240320,140000,161794420,7710,7710,7710,7700,14
|
|
20240320,135900,161686510,7710,7710,7710,7700,28
|
|
20240320,135800,161470760,7710,7710,7710,7700,100
|
|
20240320,135700,160700620,7710,7710,7710,7710,13
|
|
20240320,135600,160600390,7710,7710,7710,7700,22
|
|
20240320,135500,160430810,7700,7700,7710,7700,22
|
|
20240320,135400,160261290,7710,7710,7710,7700,16
|
|
20240320,135300,160137960,7710,7710,7710,7700,21
|
|
20240320,135200,159976090,7710,7710,7710,7710,12
|
|
20240320,135100,159883570,7710,7710,7710,7710,16
|
|
20240320,135000,159760210,7710,7710,7710,7710,4
|
|
20240320,134900,159729370,7700,7700,7700,7700,0
|
|
20240320,134800,159729370,7700,7700,7700,7700,0
|
|
20240320,134700,159729370,7700,7700,7700,7700,0
|
|
20240320,134600,159729370,7700,7700,7700,7700,0
|
|
20240320,134500,159729370,7700,7700,7700,7700,1
|
|
20240320,134400,159721670,7700,7700,7700,7700,0
|
|
20240320,134300,159721670,7700,7700,7700,7700,1
|
|
20240320,134200,159713970,7700,7700,7700,7700,10
|
|
20240320,134100,159636970,7690,7690,7690,7690,0
|
|
20240320,134000,159636970,7690,7700,7700,7690,414
|
|
20240320,133900,156449280,7700,7700,7700,7700,0
|
|
20240320,133800,156449280,7700,7700,7700,7700,0
|
|
20240320,133700,156449280,7700,7700,7700,7700,0
|
|
20240320,133600,156449280,7700,7700,7700,7700,0
|
|
20240320,133500,156449280,7700,7700,7700,7700,0
|
|
20240320,133400,156449280,7700,7700,7700,7700,6
|
|
20240320,133300,156403080,7720,7720,7720,7720,0
|
|
20240320,133200,156403080,7720,7720,7720,7720,10
|
|
20240320,133100,156325880,7720,7720,7720,7720,0
|
|
20240320,133000,156325880,7720,7720,7720,7720,0
|
|
20240320,132900,156325880,7720,7720,7720,7720,0
|
|
20240320,132800,156325880,7720,7720,7720,7720,0
|
|
20240320,132700,156325880,7720,7720,7720,7720,0
|
|
20240320,132600,156325880,7720,7720,7720,7720,0
|
|
20240320,132500,156325880,7720,7720,7720,7720,0
|
|
20240320,132400,156325880,7720,7720,7720,7720,4
|
|
20240320,132300,156295000,7700,7700,7700,7700,0
|
|
20240320,132200,156295000,7700,7700,7700,7700,1
|
|
20240320,132100,156287300,7730,7730,7730,7730,0
|
|
20240320,132000,156287300,7730,7730,7730,7730,10
|
|
20240320,131900,156210000,7730,7700,7730,7700,2
|
|
20240320,131800,156194570,7710,7710,7710,7710,0
|
|
20240320,131700,156194570,7710,7710,7710,7710,1
|
|
20240320,131600,156186860,7710,7710,7710,7710,1
|
|
20240320,131500,156179150,7690,7690,7690,7690,0
|
|
20240320,131400,156179150,7690,7690,7690,7690,2
|
|
20240320,131300,156163770,7690,7700,7700,7690,406
|
|
20240320,131200,153038120,7700,7700,7700,7700,0
|
|
20240320,131100,153038120,7700,7700,7700,7700,24
|
|
20240320,131000,152853320,7720,7720,7720,7720,1
|
|
20240320,130900,152845600,7700,7700,7700,7700,398
|
|
20240320,130800,149781000,7730,7730,7730,7730,0
|
|
20240320,130700,149781000,7730,7730,7730,7730,0
|
|
20240320,130600,149781000,7730,7730,7730,7730,0
|
|
20240320,130500,149781000,7730,7730,7730,7730,0
|
|
20240320,130400,149781000,7730,7730,7730,7730,2
|
|
20240320,130300,149765540,7730,7730,7730,7730,0
|
|
20240320,130200,149765540,7730,7730,7730,7730,0
|
|
20240320,130100,149765540,7730,7730,7730,7730,150
|
|
20240320,130000,148606040,7730,7730,7730,7730,1
|
|
20240320,125900,148598310,7730,7730,7730,7730,14
|
|
20240320,125800,148490090,7720,7720,7720,7720,0
|
|
20240320,125700,148490090,7720,7720,7720,7720,0
|
|
20240320,125600,148490090,7720,7720,7720,7720,0
|
|
20240320,125500,148490090,7720,7720,7720,7720,0
|
|
20240320,125400,148490090,7720,7720,7720,7720,0
|
|
20240320,125300,148490090,7720,7720,7720,7720,0
|
|
20240320,125200,148490090,7720,7720,7720,7720,0
|
|
20240320,125100,148490090,7720,7710,7720,7710,49
|
|
20240320,125000,148112040,7700,7700,7700,7700,0
|
|
20240320,124900,148112040,7700,7700,7700,7700,0
|
|
20240320,124800,148112040,7700,7700,7710,7700,473
|
|
20240320,124700,144466050,7700,7700,7700,7700,0
|
|
20240320,124600,144466050,7700,7700,7700,7700,56
|
|
20240320,124500,144034850,7700,7700,7700,7700,0
|
|
20240320,124400,144034850,7700,7700,7700,7700,17
|
|
20240320,124300,143903950,7700,7700,7700,7700,0
|
|
20240320,124200,143903950,7700,7700,7700,7700,16
|
|
20240320,124100,143780750,7700,7700,7700,7700,17
|
|
20240320,124000,143649850,7700,7700,7700,7700,0
|
|
20240320,123900,143649850,7700,7700,7700,7700,10
|
|
20240320,123800,143572850,7710,7700,7710,7700,26
|
|
20240320,123700,143372640,7700,7700,7700,7700,0
|
|
20240320,123600,143372640,7700,7700,7700,7700,0
|
|
20240320,123500,143372640,7700,7700,7700,7700,21
|
|
20240320,123400,143210940,7700,7700,7700,7700,11
|
|
20240320,123300,143126240,7700,7700,7700,7700,31
|
|
20240320,123200,142887540,7710,7710,7710,7710,0
|
|
20240320,123100,142887540,7710,7710,7710,7710,0
|
|
20240320,123000,142887540,7710,7710,7710,7710,0
|
|
20240320,122900,142887540,7710,7700,7710,7700,339
|
|
20240320,122800,140277040,7700,7700,7700,7700,212
|
|
20240320,122700,138644640,7700,7700,7700,7700,0
|
|
20240320,122600,138644640,7700,7700,7700,7700,0
|
|
20240320,122500,138644640,7700,7700,7700,7700,13
|
|
20240320,122400,138544540,7700,7710,7710,7700,157
|
|
20240320,122300,137334160,7710,7710,7710,7710,54
|
|
20240320,122200,136917820,7720,7720,7720,7720,0
|
|
20240320,122100,136917820,7720,7720,7720,7720,0
|
|
20240320,122000,136917820,7720,7720,7720,7720,0
|
|
20240320,121900,136917820,7720,7720,7720,7720,7
|
|
20240320,121800,136863780,7700,7710,7710,7700,371
|
|
20240320,121700,134007070,7710,7710,7710,7710,0
|
|
20240320,121600,134007070,7710,7710,7710,7710,0
|
|
20240320,121500,134007070,7710,7710,7710,7710,41
|
|
20240320,121400,133690960,7700,7700,7700,7700,0
|
|
20240320,121300,133690960,7700,7700,7700,7700,0
|
|
20240320,121200,133690960,7700,7700,7700,7690,569
|
|
20240320,121100,129309840,7690,7690,7690,7690,0
|
|
20240320,121000,129309840,7690,7690,7690,7690,0
|
|
20240320,120900,129309840,7690,7700,7700,7690,717
|
|
20240320,120800,123790260,7690,7690,7690,7690,0
|
|
20240320,120700,123790260,7690,7700,7700,7690,35
|
|
20240320,120600,123521000,7690,7690,7690,7690,0
|
|
20240320,120500,123521000,7690,7700,7700,7690,1851
|
|
20240320,120400,109272760,7700,7700,7700,7700,3
|
|
20240320,120300,109249660,7710,7720,7720,7710,42
|
|
20240320,120200,108925820,7720,7720,7720,7720,0
|
|
20240320,120100,108925820,7720,7720,7720,7720,1
|
|
20240320,120000,108918100,7700,7700,7700,7700,0
|
|
20240320,115900,108918100,7700,7700,7700,7700,57
|
|
20240320,115800,108479200,7700,7700,7700,7700,0
|
|
20240320,115700,108479200,7700,7720,7720,7700,531
|
|
20240320,115600,104383610,7720,7720,7720,7720,0
|
|
20240320,115500,104383610,7720,7720,7720,7720,1
|
|
20240320,115400,104375890,7720,7720,7720,7720,1
|
|
20240320,115300,104368170,7720,7720,7720,7720,0
|
|
20240320,115200,104368170,7720,7730,7730,7720,61
|
|
20240320,115100,103896740,7720,7730,7730,7720,14
|
|
20240320,115000,103788530,7730,7730,7730,7730,0
|
|
20240320,114900,103788530,7730,7730,7730,7730,0
|
|
20240320,114800,103788530,7730,7730,7730,7730,0
|
|
20240320,114700,103788530,7730,7730,7730,7730,10
|
|
20240320,114600,103711230,7730,7730,7730,7730,10
|
|
20240320,114500,103633930,7730,7730,7730,7730,0
|
|
20240320,114400,103633930,7730,7730,7730,7730,1
|
|
20240320,114300,103626200,7710,7710,7710,7710,0
|
|
20240320,114200,103626200,7710,7710,7710,7710,0
|
|
20240320,114100,103626200,7710,7710,7710,7710,0
|
|
20240320,114000,103626200,7710,7710,7710,7710,0
|
|
20240320,113900,103626200,7710,7710,7710,7710,1
|
|
20240320,113800,103618490,7710,7710,7710,7710,0
|
|
20240320,113700,103618490,7710,7710,7710,7710,1
|
|
20240320,113600,103610780,7720,7720,7720,7720,1
|
|
20240320,113500,103603060,7720,7720,7720,7720,0
|
|
20240320,113400,103603060,7720,7720,7720,7720,5
|
|
20240320,113300,103564460,7730,7730,7730,7730,0
|
|
20240320,113200,103564460,7730,7730,7730,7730,0
|
|
20240320,113100,103564460,7730,7730,7730,7730,0
|
|
20240320,113000,103564460,7730,7730,7730,7730,3
|
|
20240320,112900,103541270,7710,7710,7710,7710,5
|
|
20240320,112800,103502720,7710,7720,7720,7710,70
|
|
20240320,112700,102962580,7730,7730,7730,7730,0
|
|
20240320,112600,102962580,7730,7730,7730,7730,1
|
|
20240320,112500,102954850,7730,7730,7730,7730,5
|
|
20240320,112400,102916200,7730,7710,7730,7710,5
|
|
20240320,112300,102877570,7730,7730,7730,7730,0
|
|
20240320,112200,102877570,7730,7730,7730,7730,0
|
|
20240320,112100,102877570,7730,7730,7730,7730,0
|
|
20240320,112000,102877570,7730,7730,7730,7730,3
|
|
20240320,111900,102854380,7710,7710,7710,7710,5
|
|
20240320,111800,102815830,7710,7710,7710,7710,0
|
|
20240320,111700,102815830,7710,7710,7710,7710,0
|
|
20240320,111600,102815830,7710,7710,7710,7710,1
|
|
20240320,111500,102808120,7710,7710,7710,7710,0
|
|
20240320,111400,102808120,7710,7710,7710,7710,56
|
|
20240320,111300,102376360,7710,7710,7710,7710,24
|
|
20240320,111200,102191320,7710,7720,7720,7710,51
|
|
20240320,111100,101797630,7720,7720,7720,7720,0
|
|
20240320,111000,101797630,7720,7720,7720,7720,0
|
|
20240320,110900,101797630,7720,7720,7720,7720,58
|
|
20240320,110800,101349870,7720,7720,7720,7720,41
|
|
20240320,110700,101033350,7700,7700,7700,7700,0
|
|
20240320,110600,101033350,7700,7700,7700,7700,0
|
|
20240320,110500,101033350,7700,7700,7700,7700,0
|
|
20240320,110400,101033350,7700,7700,7700,7700,0
|
|
20240320,110300,101033350,7700,7700,7700,7700,0
|
|
20240320,110200,101033350,7700,7700,7700,7700,0
|
|
20240320,110100,101033350,7700,7700,7700,7700,0
|
|
20240320,110000,101033350,7700,7700,7700,7700,0
|
|
20240320,105900,101033350,7700,7700,7700,7700,3
|
|
20240320,105800,101010250,7710,7710,7710,7710,0
|
|
20240320,105700,101010250,7710,7710,7710,7710,0
|
|
20240320,105600,101010250,7710,7700,7710,7700,11
|
|
20240320,105500,100925540,7700,7740,7740,7700,3003
|
|
20240320,105400,77763820,7720,7720,7720,7720,1
|
|
20240320,105300,77756100,7740,7740,7740,7740,0
|
|
20240320,105200,77756100,7740,7740,7740,7740,0
|
|
20240320,105100,77756100,7740,7740,7740,7740,0
|
|
20240320,105000,77756100,7740,7740,7740,7740,4
|
|
20240320,104900,77725140,7720,7720,7720,7720,1
|
|
20240320,104800,77717420,7720,7720,7720,7720,152
|
|
20240320,104700,76543980,7720,7720,7720,7720,0
|
|
20240320,104600,76543980,7720,7720,7720,7720,0
|
|
20240320,104500,76543980,7720,7720,7720,7720,0
|
|
20240320,104400,76543980,7720,7730,7730,7720,3
|
|
20240320,104300,76520800,7740,7740,7740,7740,20
|
|
20240320,104200,76366000,7720,7720,7720,7720,0
|
|
20240320,104100,76366000,7720,7720,7720,7720,19
|
|
20240320,104000,76219320,7730,7730,7730,7730,244
|
|
20240320,103900,74333200,7730,7730,7730,7730,4
|
|
20240320,103800,74302280,7740,7730,7740,7730,23
|
|
20240320,103700,74124390,7730,7730,7730,7730,186
|
|
20240320,103600,72686610,7730,7730,7730,7730,19
|
|
20240320,103500,72539740,7730,7730,7730,7730,0
|
|
20240320,103400,72539740,7730,7730,7730,7730,11
|
|
20240320,103300,72454710,7730,7740,7740,7730,100
|
|
20240320,103200,71680820,7740,7740,7740,7740,0
|
|
20240320,103100,71680820,7740,7740,7740,7740,0
|
|
20240320,103000,71680820,7740,7740,7740,7740,0
|
|
20240320,102900,71680820,7740,7740,7740,7740,16
|
|
20240320,102800,71556980,7740,7740,7740,7740,0
|
|
20240320,102700,71556980,7740,7740,7740,7740,59
|
|
20240320,102600,71100320,7740,7740,7740,7740,0
|
|
20240320,102500,71100320,7740,7740,7740,7740,20
|
|
20240320,102400,70945520,7730,7730,7730,7730,8
|
|
20240320,102300,70883680,7740,7740,7740,7740,4
|
|
20240320,102200,70852720,7740,7740,7740,7740,0
|
|
20240320,102100,70852720,7740,7740,7740,7740,19
|
|
20240320,102000,70705660,7750,7750,7750,7750,0
|
|
20240320,101900,70705660,7750,7750,7750,7750,69
|
|
20240320,101800,70170910,7750,7760,7760,7750,2
|
|
20240320,101700,70155400,7750,7750,7750,7750,1
|
|
20240320,101600,70147650,7730,7730,7730,7730,1
|
|
20240320,101500,70139920,7770,7770,7770,7770,5
|
|
20240320,101400,70101070,7730,7730,7730,7730,0
|
|
20240320,101300,70101070,7730,7730,7730,7730,0
|
|
20240320,101200,70101070,7730,7730,7730,7730,1
|
|
20240320,101100,70093340,7730,7730,7730,7730,0
|
|
20240320,101000,70093340,7730,7730,7730,7730,151
|
|
20240320,100900,68926110,7750,7740,7750,7740,580
|
|
20240320,100800,64436760,7770,7770,7770,7770,0
|
|
20240320,100700,64436760,7770,7770,7770,7770,0
|
|
20240320,100600,64436760,7770,7770,7770,7770,0
|
|
20240320,100500,64436760,7770,7770,7770,7770,25
|
|
20240320,100400,64242510,7770,7770,7770,7770,11
|
|
20240320,100300,64157040,7770,7770,7770,7770,0
|
|
20240320,100200,64157040,7770,7770,7770,7770,0
|
|
20240320,100100,64157040,7770,7770,7770,7770,0
|
|
20240320,100000,64157040,7770,7770,7770,7770,0
|
|
20240320,095900,64157040,7770,7770,7770,7770,885
|
|
20240320,095800,57280590,7780,7780,7780,7780,0
|
|
20240320,095700,57280590,7780,7780,7780,7780,0
|
|
20240320,095600,57280590,7780,7780,7780,7780,0
|
|
20240320,095500,57280590,7780,7780,7780,7780,2
|
|
20240320,095400,57265030,7770,7770,7770,7770,0
|
|
20240320,095300,57265030,7770,7770,7770,7770,0
|
|
20240320,095200,57265030,7770,7770,7770,7770,5
|
|
20240320,095100,57226180,7770,7770,7770,7770,2
|
|
20240320,095000,57210640,7770,7770,7770,7770,1
|
|
20240320,094900,57202870,7770,7770,7770,7770,1
|
|
20240320,094800,57195100,7770,7770,7770,7770,0
|
|
20240320,094700,57195100,7770,7770,7770,7770,0
|
|
20240320,094600,57195100,7770,7770,7770,7770,0
|
|
20240320,094500,57195100,7770,7770,7770,7770,2
|
|
20240320,094400,57179560,7770,7760,7770,7760,13
|
|
20240320,094300,57078560,7760,7760,7760,7760,0
|
|
20240320,094200,57078560,7760,7760,7760,7760,3
|
|
20240320,094100,57055280,7760,7760,7760,7760,12
|
|
20240320,094000,56962160,7750,7750,7750,7750,1
|
|
20240320,093900,56954410,7720,7720,7720,7720,1
|
|
20240320,093800,56946690,7750,7750,7750,7750,0
|
|
20240320,093700,56946690,7750,7730,7750,7720,93
|
|
20240320,093600,56227930,7740,7740,7740,7740,1729
|
|
20240320,093500,42845470,7740,7740,7740,7740,100
|
|
20240320,093400,42071470,7740,7740,7740,7740,0
|
|
20240320,093300,42071470,7740,7740,7740,7740,387
|
|
20240320,093200,39076090,7740,7720,7740,7710,701
|
|
20240320,093100,33670920,7720,7730,7730,7720,500
|
|
20240320,093000,29809510,7730,7740,7740,7730,15
|
|
20240320,092900,29693550,7740,7740,7740,7740,1082
|
|
20240320,092800,21318870,7750,7750,7750,7750,99
|
|
20240320,092700,20551620,7750,7760,7760,7750,10
|
|
20240320,092600,20474040,7740,7740,7740,7740,0
|
|
20240320,092500,20474040,7740,7740,7740,7740,0
|
|
20240320,092400,20474040,7740,7740,7740,7740,1
|
|
20240320,092300,20466300,7750,7750,7750,7750,883
|
|
20240320,092200,13623050,7760,7760,7760,7760,0
|
|
20240320,092100,13623050,7760,7760,7760,7760,0
|
|
20240320,092000,13623050,7760,7760,7760,7760,223
|
|
20240320,091900,11892570,7760,7760,7760,7760,510
|
|
20240320,091800,7934970,7760,7760,7760,7760,116
|
|
20240320,091700,7034810,7760,7760,7760,7760,0
|
|
20240320,091600,7034810,7760,7760,7760,7760,0
|
|
20240320,091500,7034810,7760,7760,7760,7760,0
|
|
20240320,091400,7034810,7760,7760,7760,7760,50
|
|
20240320,091300,6646810,7760,7760,7760,7760,0
|
|
20240320,091200,6646810,7760,7760,7760,7760,100
|
|
20240320,091100,5870810,7770,7770,7770,7770,10
|
|
20240320,091000,5793110,7770,7770,7770,7770,0
|
|
20240320,090900,5793110,7770,7770,7770,7770,0
|
|
20240320,090800,5793110,7770,7770,7770,7770,1
|
|
20240320,090700,5785340,7770,7770,7770,7770,3
|
|
20240320,090600,5762030,7770,7770,7770,7770,0
|
|
20240320,090500,5762030,7770,7760,7770,7760,491
|
|
20240320,090400,1951850,7760,7760,7760,7760,12
|
|
20240320,090300,1858730,7750,7750,7750,7750,0
|
|
20240320,090200,1858730,7750,7750,7750,7750,113
|
|
20240320,090100,982980,7740,7740,7740,7740,0
|
|
20240320,090000,982980,7740,7740,7740,7740,127
|