631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192800,138795660,7900,7900,7900,7900,257
|
|
20240306,192700,138795660,7900,7900,7900,7900,0
|
|
20240306,192600,138795660,7900,7900,7900,7900,0
|
|
20240306,192500,138795660,7900,7900,7900,7900,0
|
|
20240306,192400,138795660,7900,7900,7900,7900,0
|
|
20240306,192300,138795660,7900,7900,7900,7900,0
|
|
20240306,192200,138795660,7900,7900,7900,7900,0
|
|
20240306,192100,138795660,7900,7900,7900,7900,0
|
|
20240306,192000,138795660,7900,7900,7900,7900,0
|
|
20240306,191900,138795660,7900,7900,7900,7900,0
|
|
20240306,191800,138795660,7900,7900,7900,7900,0
|
|
20240306,191700,138795660,7900,7900,7900,7900,0
|
|
20240306,191600,138795660,7900,7900,7900,7900,0
|
|
20240306,191500,138795660,7900,7900,7900,7900,0
|
|
20240306,191400,138795660,7900,7900,7900,7900,0
|
|
20240306,191300,138795660,7900,7900,7900,7900,0
|
|
20240306,191200,138795660,7900,7900,7900,7900,0
|
|
20240306,191100,138795660,7900,7900,7900,7900,0
|
|
20240306,191000,138795660,7900,7900,7900,7900,0
|
|
20240306,190900,138795660,7900,7900,7900,7900,0
|
|
20240306,190800,138795660,7900,7900,7900,7900,0
|
|
20240306,190700,138795660,7900,7900,7900,7900,0
|
|
20240306,190600,138795660,7900,7900,7900,7900,0
|
|
20240306,190500,138795660,7900,7900,7900,7900,0
|
|
20240306,190400,138795660,7900,7900,7900,7900,0
|
|
20240306,190300,138795660,7900,7900,7900,7900,0
|
|
20240306,190200,138795660,7900,7900,7900,7900,0
|
|
20240306,190100,138795660,7900,7900,7900,7900,0
|
|
20240306,190000,138795660,7900,7900,7900,7900,0
|
|
20240306,185900,138795660,7900,7900,7900,7900,0
|
|
20240306,185800,138795660,7900,7900,7900,7900,257
|
|
20240306,185700,138795660,7900,7900,7900,7900,0
|
|
20240306,185600,138795660,7900,7900,7900,7900,0
|
|
20240306,185500,138795660,7900,7900,7900,7900,0
|
|
20240306,185400,138795660,7900,7900,7900,7900,0
|
|
20240306,185300,138795660,7900,7900,7900,7900,0
|
|
20240306,185200,138795660,7900,7900,7900,7900,0
|
|
20240306,185100,138795660,7900,7900,7900,7900,0
|
|
20240306,185000,138795660,7900,7900,7900,7900,0
|
|
20240306,184900,138795660,7900,7900,7900,7900,0
|
|
20240306,184800,138795660,7900,7900,7900,7900,0
|
|
20240306,184700,138795660,7900,7900,7900,7900,0
|
|
20240306,184600,138795660,7900,7900,7900,7900,0
|
|
20240306,184500,138795660,7900,7900,7900,7900,0
|
|
20240306,184400,138795660,7900,7900,7900,7900,0
|
|
20240306,184300,138795660,7900,7900,7900,7900,0
|
|
20240306,184200,138795660,7900,7900,7900,7900,0
|
|
20240306,184100,138795660,7900,7900,7900,7900,0
|
|
20240306,184000,138795660,7900,7900,7900,7900,0
|
|
20240306,183900,138795660,7900,7900,7900,7900,0
|
|
20240306,183800,138795660,7900,7900,7900,7900,0
|
|
20240306,183700,138795660,7900,7900,7900,7900,0
|
|
20240306,183600,138795660,7900,7900,7900,7900,0
|
|
20240306,183500,138795660,7900,7900,7900,7900,0
|
|
20240306,183400,138795660,7900,7900,7900,7900,0
|
|
20240306,183300,138795660,7900,7900,7900,7900,0
|
|
20240306,183200,138795660,7900,7900,7900,7900,0
|
|
20240306,183100,138795660,7900,7900,7900,7900,0
|
|
20240306,183000,138795660,7900,7900,7900,7900,0
|
|
20240306,182900,138795660,7900,7900,7900,7900,0
|
|
20240306,182800,138795660,7900,7900,7900,7900,257
|
|
20240306,182700,138795660,7900,7900,7900,7900,0
|
|
20240306,182600,138795660,7900,7900,7900,7900,0
|
|
20240306,182500,138795660,7900,7900,7900,7900,0
|
|
20240306,182400,138795660,7900,7900,7900,7900,0
|
|
20240306,182300,138795660,7900,7900,7900,7900,0
|
|
20240306,182200,138795660,7900,7900,7900,7900,0
|
|
20240306,182100,138795660,7900,7900,7900,7900,0
|
|
20240306,182000,138795660,7900,7900,7900,7900,0
|
|
20240306,181900,138795660,7900,7900,7900,7900,0
|
|
20240306,181800,138795660,7900,7900,7900,7900,0
|
|
20240306,181700,138795660,7900,7900,7900,7900,0
|
|
20240306,181600,138795660,7900,7900,7900,7900,0
|
|
20240306,181500,138795660,7900,7900,7900,7900,0
|
|
20240306,181400,138795660,7900,7900,7900,7900,0
|
|
20240306,181300,138795660,7900,7900,7900,7900,0
|
|
20240306,181200,138795660,7900,7900,7900,7900,0
|
|
20240306,181100,138795660,7900,7900,7900,7900,0
|
|
20240306,181000,138795660,7900,7900,7900,7900,0
|
|
20240306,180900,138795660,7900,7900,7900,7900,0
|
|
20240306,180800,138795660,7900,7900,7900,7900,0
|
|
20240306,180700,138795660,7900,7900,7900,7900,0
|
|
20240306,180600,138795660,7900,7900,7900,7900,0
|
|
20240306,180500,138795660,7900,7900,7900,7900,0
|
|
20240306,180400,138795660,7900,7900,7900,7900,0
|
|
20240306,180300,138795660,7900,7900,7900,7900,0
|
|
20240306,180200,138795660,7900,7900,7900,7900,0
|
|
20240306,180100,138795660,7900,7900,7900,7900,0
|
|
20240306,180000,138795660,7900,7900,7900,7900,0
|
|
20240306,175900,138795660,7900,7900,7900,7900,0
|
|
20240306,175800,138795660,7900,7900,7900,7900,257
|
|
20240306,175700,138795660,7900,7900,7900,7900,0
|
|
20240306,175600,138795660,7900,7900,7900,7900,0
|
|
20240306,175500,138795660,7900,7900,7900,7900,0
|
|
20240306,175400,138795660,7900,7900,7900,7900,0
|
|
20240306,175300,138795660,7900,7900,7900,7900,0
|
|
20240306,175200,138795660,7900,7900,7900,7900,0
|
|
20240306,175100,138795660,7900,7900,7900,7900,0
|
|
20240306,175000,138795660,7900,7900,7900,7900,0
|
|
20240306,174900,138795660,7900,7900,7900,7900,0
|
|
20240306,174800,138795660,7900,7900,7900,7900,0
|
|
20240306,174700,138795660,7900,7900,7900,7900,0
|
|
20240306,174600,138795660,7900,7900,7900,7900,0
|
|
20240306,174500,138795660,7900,7900,7900,7900,0
|
|
20240306,174400,138795660,7900,7900,7900,7900,0
|
|
20240306,174300,138795660,7900,7900,7900,7900,0
|
|
20240306,174200,138795660,7900,7900,7900,7900,0
|
|
20240306,174100,138795660,7900,7900,7900,7900,0
|
|
20240306,174000,138795660,7900,7900,7900,7900,0
|
|
20240306,173900,138795660,7900,7900,7900,7900,0
|
|
20240306,173800,138795660,7900,7900,7900,7900,0
|
|
20240306,173700,138795660,7900,7900,7900,7900,0
|
|
20240306,173600,138795660,7900,7900,7900,7900,0
|
|
20240306,173500,138795660,7900,7900,7900,7900,0
|
|
20240306,173400,138795660,7900,7900,7900,7900,0
|
|
20240306,173300,138795660,7900,7900,7900,7900,0
|
|
20240306,173200,138795660,7900,7900,7900,7900,0
|
|
20240306,173100,138795660,7900,7900,7900,7900,0
|
|
20240306,173000,138795660,7900,7900,7900,7900,0
|
|
20240306,172900,138795660,7900,7900,7900,7900,0
|
|
20240306,172800,138795660,7900,7900,7900,7900,257
|
|
20240306,172700,138795660,7900,7900,7900,7900,0
|
|
20240306,172600,138795660,7900,7900,7900,7900,0
|
|
20240306,172500,138795660,7900,7900,7900,7900,0
|
|
20240306,172400,138795660,7900,7900,7900,7900,0
|
|
20240306,172300,138795660,7900,7900,7900,7900,0
|
|
20240306,172200,138795660,7900,7900,7900,7900,0
|
|
20240306,172100,138795660,7900,7900,7900,7900,0
|
|
20240306,172000,138795660,7900,7900,7900,7900,0
|
|
20240306,171900,138795660,7900,7900,7900,7900,0
|
|
20240306,171800,138795660,7900,7900,7900,7900,0
|
|
20240306,171700,138795660,7900,7900,7900,7900,0
|
|
20240306,171600,138795660,7900,7900,7900,7900,0
|
|
20240306,171500,138795660,7900,7900,7900,7900,0
|
|
20240306,171400,138795660,7900,7900,7900,7900,0
|
|
20240306,171300,138795660,7900,7900,7900,7900,0
|
|
20240306,171200,138795660,7900,7900,7900,7900,0
|
|
20240306,171100,138795660,7900,7900,7900,7900,0
|
|
20240306,171000,138795660,7900,7900,7900,7900,0
|
|
20240306,170900,138795660,7900,7900,7900,7900,0
|
|
20240306,170800,138795660,7900,7900,7900,7900,0
|
|
20240306,170700,138795660,7900,7900,7900,7900,0
|
|
20240306,170600,138795660,7900,7900,7900,7900,0
|
|
20240306,170500,138795660,7900,7900,7900,7900,0
|
|
20240306,170400,138795660,7900,7900,7900,7900,0
|
|
20240306,170300,138795660,7900,7900,7900,7900,0
|
|
20240306,170200,138795660,7900,7900,7900,7900,0
|
|
20240306,170100,138795660,7900,7900,7900,7900,0
|
|
20240306,170000,138795660,7900,7900,7900,7900,0
|
|
20240306,165900,138795660,7900,7900,7900,7900,0
|
|
20240306,165800,138795660,7900,7900,7900,7900,257
|
|
20240306,165700,138795660,7900,7900,7900,7900,0
|
|
20240306,165600,138795660,7900,7900,7900,7900,0
|
|
20240306,165500,138795660,7900,7900,7900,7900,0
|
|
20240306,165400,138795660,7900,7900,7900,7900,0
|
|
20240306,165300,138795660,7900,7900,7900,7900,0
|
|
20240306,165200,138795660,7900,7900,7900,7900,0
|
|
20240306,165100,138795660,7900,7900,7900,7900,0
|
|
20240306,165000,138795660,7900,7900,7900,7900,0
|
|
20240306,164900,138795660,7900,7900,7900,7900,0
|
|
20240306,164800,138795660,7900,7900,7900,7900,0
|
|
20240306,164700,138795660,7900,7900,7900,7900,0
|
|
20240306,164600,138795660,7900,7900,7900,7900,0
|
|
20240306,164500,138795660,7900,7900,7900,7900,0
|
|
20240306,164400,138795660,7900,7900,7900,7900,0
|
|
20240306,164300,138795660,7900,7900,7900,7900,0
|
|
20240306,164200,138795660,7900,7900,7900,7900,0
|
|
20240306,164100,138795660,7900,7900,7900,7900,0
|
|
20240306,164000,138795660,7900,7900,7900,7900,0
|
|
20240306,163900,138795660,7900,7900,7900,7900,0
|
|
20240306,163800,138795660,7900,7900,7900,7900,0
|
|
20240306,163700,138795660,7900,7900,7900,7900,0
|
|
20240306,163600,138795660,7900,7900,7900,7900,0
|
|
20240306,163500,138795660,7900,7900,7900,7900,0
|
|
20240306,163400,138795660,7900,7900,7900,7900,0
|
|
20240306,163300,138795660,7900,7900,7900,7900,0
|
|
20240306,163200,138795660,7900,7900,7900,7900,0
|
|
20240306,163100,138795660,7900,7900,7900,7900,0
|
|
20240306,163000,138795660,7900,7900,7900,7900,0
|
|
20240306,162900,138795660,7900,7900,7900,7900,0
|
|
20240306,162800,138795660,7900,7900,7900,7900,257
|
|
20240306,162700,138795660,7900,7900,7900,7900,0
|
|
20240306,162600,138795660,7900,7900,7900,7900,0
|
|
20240306,162500,138795660,7900,7900,7900,7900,0
|
|
20240306,162400,138795660,7900,7900,7900,7900,0
|
|
20240306,162300,138795660,7900,7900,7900,7900,0
|
|
20240306,162200,138795660,7900,7900,7900,7900,0
|
|
20240306,162100,138795660,7900,7900,7900,7900,0
|
|
20240306,162000,138795660,7900,7900,7900,7900,0
|
|
20240306,161900,138795660,7900,7900,7900,7900,0
|
|
20240306,161800,138795660,7900,7900,7900,7900,0
|
|
20240306,161700,138795660,7900,7900,7900,7900,0
|
|
20240306,161600,138795660,7900,7900,7900,7900,0
|
|
20240306,161500,138795660,7900,7900,7900,7900,0
|
|
20240306,161400,138795660,7900,7900,7900,7900,0
|
|
20240306,161300,138795660,7900,7900,7900,7900,0
|
|
20240306,161200,138795660,7900,7900,7900,7900,0
|
|
20240306,161100,138795660,7900,7900,7900,7900,0
|
|
20240306,161000,138795660,7900,7900,7900,7900,0
|
|
20240306,160900,138795660,7900,7900,7900,7900,0
|
|
20240306,160800,138795660,7900,7900,7900,7900,0
|
|
20240306,160700,138795660,7900,7900,7900,7900,0
|
|
20240306,160600,138795660,7900,7900,7900,7900,0
|
|
20240306,160500,138795660,7900,7900,7900,7900,0
|
|
20240306,160400,138795660,7900,7900,7900,7900,0
|
|
20240306,160300,138795660,7900,7900,7900,7900,0
|
|
20240306,160200,138795660,7900,7900,7900,7900,0
|
|
20240306,160100,138795660,7900,7900,7900,7900,0
|
|
20240306,160000,138795660,7900,7900,7900,7900,0
|
|
20240306,155900,138795660,7900,7900,7900,7900,0
|
|
20240306,155800,138795660,7900,7900,7900,7900,257
|
|
20240306,155700,138795660,7900,7900,7900,7900,0
|
|
20240306,155600,138795660,7900,7900,7900,7900,0
|
|
20240306,155500,138795660,7900,7900,7900,7900,0
|
|
20240306,155400,138795660,7900,7900,7900,7900,0
|
|
20240306,155300,138795660,7900,7900,7900,7900,0
|
|
20240306,155200,138795660,7900,7900,7900,7900,0
|
|
20240306,155100,138795660,7900,7900,7900,7900,0
|
|
20240306,155000,138795660,7900,7900,7900,7900,0
|
|
20240306,154900,138795660,7900,7900,7900,7900,0
|
|
20240306,154800,138795660,7900,7900,7900,7900,0
|
|
20240306,154700,138795660,7900,7900,7900,7900,0
|
|
20240306,154600,138795660,7900,7900,7900,7900,0
|
|
20240306,154500,138795660,7900,7900,7900,7900,0
|
|
20240306,154400,138795660,7900,7900,7900,7900,0
|
|
20240306,154300,138795660,7900,7900,7900,7900,0
|
|
20240306,154200,138795660,7900,7900,7900,7900,0
|
|
20240306,154100,138795660,7900,7900,7900,7900,0
|
|
20240306,154000,138795660,7900,7900,7900,7900,0
|
|
20240306,153900,138795660,7900,7900,7900,7900,0
|
|
20240306,153800,138795660,7900,7900,7900,7900,0
|
|
20240306,153700,138795660,7900,7900,7900,7900,0
|
|
20240306,153600,138795660,7900,7900,7900,7900,0
|
|
20240306,153500,138795660,7900,7900,7900,7900,0
|
|
20240306,153400,138795660,7900,7900,7900,7900,0
|
|
20240306,153300,138795660,7900,7900,7900,7900,0
|
|
20240306,153200,138795660,7900,7900,7900,7900,0
|
|
20240306,153100,138795660,7900,7900,7900,7900,0
|
|
20240306,153000,138795660,7900,7900,7900,7900,257
|
|
20240306,152900,136765360,7880,7880,7880,7880,0
|
|
20240306,152800,136765360,7880,7880,7880,7880,0
|
|
20240306,152700,136765360,7880,7880,7880,7880,0
|
|
20240306,152600,136765360,7880,7880,7880,7880,0
|
|
20240306,152500,136765360,7880,7880,7880,7880,0
|
|
20240306,152400,136765360,7880,7880,7880,7880,0
|
|
20240306,152300,136765360,7880,7880,7880,7880,0
|
|
20240306,152200,136765360,7880,7880,7880,7880,0
|
|
20240306,152100,136765360,7880,7880,7880,7880,0
|
|
20240306,152000,136765360,7880,7880,7880,7880,0
|
|
20240306,151900,136765360,7880,7850,7880,7850,66
|
|
20240306,151800,136245600,7860,7860,7860,7860,322
|
|
20240306,151700,133714680,7870,7870,7870,7870,20
|
|
20240306,151600,133557280,7880,7880,7880,7880,0
|
|
20240306,151500,133557280,7880,7870,7880,7870,3
|
|
20240306,151400,133533660,7870,7870,7870,7870,0
|
|
20240306,151300,133533660,7870,7870,7870,7870,0
|
|
20240306,151200,133533660,7870,7870,7870,7870,0
|
|
20240306,151100,133533660,7870,7870,7870,7870,4
|
|
20240306,151000,133502180,7870,7870,7870,7870,140
|
|
20240306,150900,132400380,7880,7880,7880,7880,0
|
|
20240306,150800,132400380,7880,7880,7880,7880,64
|
|
20240306,150700,131896060,7870,7860,7880,7860,25
|
|
20240306,150600,131699220,7860,7860,7860,7860,9
|
|
20240306,150500,131628480,7860,7860,7860,7860,0
|
|
20240306,150400,131628480,7860,7860,7860,7860,0
|
|
20240306,150300,131628480,7860,7870,7870,7860,2047
|
|
20240306,150200,115538940,7860,7870,7910,7860,5
|
|
20240306,150100,115499560,7910,7880,7910,7880,2
|
|
20240306,150000,115483770,7860,7860,7860,7860,0
|
|
20240306,145900,115483770,7860,7870,7870,7860,128
|
|
20240306,145800,114477660,7870,7870,7870,7870,300
|
|
20240306,145700,112116660,7880,7870,7880,7870,68
|
|
20240306,145600,111581310,7880,7870,7880,7870,121
|
|
20240306,145500,110629030,7880,7880,7880,7880,12
|
|
20240306,145400,110534470,7900,7900,7900,7900,0
|
|
20240306,145300,110534470,7900,7900,7900,7900,0
|
|
20240306,145200,110534470,7900,7900,7900,7900,0
|
|
20240306,145100,110534470,7900,7900,7900,7900,0
|
|
20240306,145000,110534470,7900,7900,7900,7900,5
|
|
20240306,144900,110494970,7910,7910,7910,7870,7
|
|
20240306,144800,110439800,7900,7900,7900,7900,200
|
|
20240306,144700,108859800,7900,7900,7900,7900,0
|
|
20240306,144600,108859800,7900,7900,7900,7900,0
|
|
20240306,144500,108859800,7900,7890,7900,7890,501
|
|
20240306,144400,104906900,7890,7890,7890,7890,0
|
|
20240306,144300,104906900,7890,7890,7890,7890,0
|
|
20240306,144200,104906900,7890,7890,7890,7890,119
|
|
20240306,144100,103967990,7890,7890,7890,7890,0
|
|
20240306,144000,103967990,7890,7890,7890,7890,0
|
|
20240306,143900,103967990,7890,7890,7890,7890,0
|
|
20240306,143800,103967990,7890,7890,7890,7890,0
|
|
20240306,143700,103967990,7890,7890,7890,7890,0
|
|
20240306,143600,103967990,7890,7890,7890,7890,1
|
|
20240306,143500,103960100,7870,7870,7870,7870,1
|
|
20240306,143400,103952230,7870,7880,7880,7870,60
|
|
20240306,143300,103479930,7900,7900,7900,7900,0
|
|
20240306,143200,103479930,7900,7900,7900,7900,0
|
|
20240306,143100,103479930,7900,7900,7900,7900,0
|
|
20240306,143000,103479930,7900,7900,7900,7900,0
|
|
20240306,142900,103479930,7900,7900,7900,7900,0
|
|
20240306,142800,103479930,7900,7880,7900,7880,9
|
|
20240306,142700,103408990,7900,7900,7900,7900,0
|
|
20240306,142600,103408990,7900,7900,7900,7900,0
|
|
20240306,142500,103408990,7900,7900,7900,7900,0
|
|
20240306,142400,103408990,7900,7900,7900,7900,0
|
|
20240306,142300,103408990,7900,7900,7900,7900,0
|
|
20240306,142200,103408990,7900,7900,7900,7900,0
|
|
20240306,142100,103408990,7900,7900,7900,7900,1
|
|
20240306,142000,103401090,7880,7880,7880,7880,0
|
|
20240306,141900,103401090,7880,7880,7880,7880,0
|
|
20240306,141800,103401090,7880,7880,7880,7880,0
|
|
20240306,141700,103401090,7880,7880,7880,7880,0
|
|
20240306,141600,103401090,7880,7880,7880,7880,0
|
|
20240306,141500,103401090,7880,7880,7880,7880,0
|
|
20240306,141400,103401090,7880,7880,7880,7880,0
|
|
20240306,141300,103401090,7880,7880,7880,7880,93
|
|
20240306,141200,102668250,7900,7900,7900,7900,0
|
|
20240306,141100,102668250,7900,7900,7900,7900,1
|
|
20240306,141000,102660350,7880,7880,7880,7880,0
|
|
20240306,140900,102660350,7880,7880,7880,7880,0
|
|
20240306,140800,102660350,7880,7880,7880,7880,0
|
|
20240306,140700,102660350,7880,7880,7880,7880,0
|
|
20240306,140600,102660350,7880,7880,7880,7880,0
|
|
20240306,140500,102660350,7880,7880,7880,7880,0
|
|
20240306,140400,102660350,7880,7880,7880,7880,1
|
|
20240306,140300,102652470,7900,7900,7900,7900,0
|
|
20240306,140200,102652470,7900,7900,7900,7900,0
|
|
20240306,140100,102652470,7900,7900,7900,7900,0
|
|
20240306,140000,102652470,7900,7900,7900,7900,0
|
|
20240306,135900,102652470,7900,7900,7900,7900,0
|
|
20240306,135800,102652470,7900,7900,7900,7900,60
|
|
20240306,135700,102178470,7900,7900,7900,7900,0
|
|
20240306,135600,102178470,7900,7900,7900,7900,0
|
|
20240306,135500,102178470,7900,7900,7900,7900,0
|
|
20240306,135400,102178470,7900,7900,7900,7900,0
|
|
20240306,135300,102178470,7900,7900,7900,7900,0
|
|
20240306,135200,102178470,7900,7900,7900,7900,0
|
|
20240306,135100,102178470,7900,7900,7900,7900,0
|
|
20240306,135000,102178470,7900,7900,7900,7900,0
|
|
20240306,134900,102178470,7900,7900,7900,7900,64
|
|
20240306,134800,101672870,7910,7910,7910,7910,0
|
|
20240306,134700,101672870,7910,7910,7910,7910,0
|
|
20240306,134600,101672870,7910,7910,7910,7910,0
|
|
20240306,134500,101672870,7910,7910,7910,7910,0
|
|
20240306,134400,101672870,7910,7910,7910,7910,0
|
|
20240306,134300,101672870,7910,7910,7910,7910,0
|
|
20240306,134200,101672870,7910,7910,7910,7910,4
|
|
20240306,134100,101641230,7910,7910,7910,7910,26
|
|
20240306,134000,101435570,7910,7910,7910,7910,97
|
|
20240306,133900,100668300,7910,7910,7910,7910,1
|
|
20240306,133800,100660390,7870,7870,7870,7870,0
|
|
20240306,133700,100660390,7870,7870,7870,7870,0
|
|
20240306,133600,100660390,7870,7870,7870,7870,0
|
|
20240306,133500,100660390,7870,7870,7870,7870,0
|
|
20240306,133400,100660390,7870,7870,7870,7870,0
|
|
20240306,133300,100660390,7870,7870,7870,7870,0
|
|
20240306,133200,100660390,7870,7870,7870,7870,0
|
|
20240306,133100,100660390,7870,7870,7870,7870,0
|
|
20240306,133000,100660390,7870,7870,7870,7870,0
|
|
20240306,132900,100660390,7870,7870,7870,7870,0
|
|
20240306,132800,100660390,7870,7870,7870,7870,50
|
|
20240306,132700,100266890,7870,7870,7870,7870,0
|
|
20240306,132600,100266890,7870,7870,7870,7870,0
|
|
20240306,132500,100266890,7870,7870,7870,7870,0
|
|
20240306,132400,100266890,7870,7870,7870,7870,13
|
|
20240306,132300,100164580,7910,7910,7910,7910,0
|
|
20240306,132200,100164580,7910,7910,7910,7910,0
|
|
20240306,132100,100164580,7910,7910,7910,7910,0
|
|
20240306,132000,100164580,7910,7910,7910,7910,0
|
|
20240306,131900,100164580,7910,7910,7910,7910,0
|
|
20240306,131800,100164580,7910,7910,7910,7910,0
|
|
20240306,131700,100164580,7910,7910,7910,7910,0
|
|
20240306,131600,100164580,7910,7910,7910,7910,0
|
|
20240306,131500,100164580,7910,7910,7910,7910,0
|
|
20240306,131400,100164580,7910,7910,7910,7910,0
|
|
20240306,131300,100164580,7910,7910,7910,7910,0
|
|
20240306,131200,100164580,7910,7910,7910,7910,0
|
|
20240306,131100,100164580,7910,7910,7910,7910,0
|
|
20240306,131000,100164580,7910,7910,7910,7910,0
|
|
20240306,130900,100164580,7910,7910,7910,7910,1
|
|
20240306,130800,100156670,7880,7880,7880,7880,77
|
|
20240306,130700,99549910,7910,7910,7910,7910,0
|
|
20240306,130600,99549910,7910,7910,7910,7910,0
|
|
20240306,130500,99549910,7910,7900,7910,7900,29
|
|
20240306,130400,99320800,7900,7900,7900,7900,1
|
|
20240306,130300,99312900,7880,7880,7880,7880,0
|
|
20240306,130200,99312900,7880,7880,7880,7880,0
|
|
20240306,130100,99312900,7880,7880,7880,7880,0
|
|
20240306,130000,99312900,7880,7880,7900,7880,54
|
|
20240306,125900,98887360,7880,7880,7880,7880,0
|
|
20240306,125800,98887360,7880,7880,7880,7880,0
|
|
20240306,125700,98887360,7880,7880,7880,7880,248
|
|
20240306,125600,96933120,7900,7900,7900,7900,0
|
|
20240306,125500,96933120,7900,7900,7900,7900,0
|
|
20240306,125400,96933120,7900,7900,7900,7900,0
|
|
20240306,125300,96933120,7900,7900,7900,7900,0
|
|
20240306,125200,96933120,7900,7900,7900,7900,20
|
|
20240306,125100,96775120,7900,7900,7900,7900,0
|
|
20240306,125000,96775120,7900,7900,7900,7900,1
|
|
20240306,124900,96767220,7880,7880,7880,7880,1
|
|
20240306,124800,96759340,7900,7900,7900,7900,0
|
|
20240306,124700,96759340,7900,7900,7900,7900,0
|
|
20240306,124600,96759340,7900,7900,7900,7900,0
|
|
20240306,124500,96759340,7900,7900,7900,7900,0
|
|
20240306,124400,96759340,7900,7900,7900,7900,0
|
|
20240306,124300,96759340,7900,7900,7900,7900,100
|
|
20240306,124200,95969340,7900,7900,7900,7900,0
|
|
20240306,124100,95969340,7900,7900,7900,7900,0
|
|
20240306,124000,95969340,7900,7900,7900,7900,0
|
|
20240306,123900,95969340,7900,7900,7900,7900,0
|
|
20240306,123800,95969340,7900,7900,7900,7900,50
|
|
20240306,123700,95574340,7900,7900,7900,7900,0
|
|
20240306,123600,95574340,7900,7900,7900,7900,0
|
|
20240306,123500,95574340,7900,7900,7900,7900,0
|
|
20240306,123400,95574340,7900,7900,7900,7900,2
|
|
20240306,123300,95558540,7880,7880,7880,7880,100
|
|
20240306,123200,94770540,7900,7880,7900,7880,46
|
|
20240306,123100,94408040,7900,7900,7900,7900,5
|
|
20240306,123000,94368540,7900,7900,7900,7900,0
|
|
20240306,122900,94368540,7900,7900,7900,7900,0
|
|
20240306,122800,94368540,7900,7900,7900,7900,1
|
|
20240306,122700,94360640,7890,7890,7890,7890,0
|
|
20240306,122600,94360640,7890,7890,7890,7890,0
|
|
20240306,122500,94360640,7890,7880,7890,7880,1118
|
|
20240306,122400,85550780,7880,7880,7880,7880,0
|
|
20240306,122300,85550780,7880,7880,7880,7880,40
|
|
20240306,122200,85235580,7870,7870,7870,7870,0
|
|
20240306,122100,85235580,7870,7870,7870,7870,0
|
|
20240306,122000,85235580,7870,7870,7870,7870,2
|
|
20240306,121900,85219840,7870,7870,7870,7870,0
|
|
20240306,121800,85219840,7870,7860,7880,7860,581
|
|
20240306,121700,80643510,7860,7860,7860,7860,0
|
|
20240306,121600,80643510,7860,7860,7860,7860,0
|
|
20240306,121500,80643510,7860,7860,7860,7860,191
|
|
20240306,121400,79142250,7860,7860,7860,7860,809
|
|
20240306,121300,72783510,7860,7860,7860,7860,0
|
|
20240306,121200,72783510,7860,7860,7860,7860,17
|
|
20240306,121100,72649890,7870,7870,7870,7870,0
|
|
20240306,121000,72649890,7870,7870,7870,7870,0
|
|
20240306,120900,72649890,7870,7870,7870,7870,2
|
|
20240306,120800,72634150,7880,7880,7880,7880,0
|
|
20240306,120700,72634150,7880,7870,7880,7870,20
|
|
20240306,120600,72476740,7870,7870,7870,7870,4
|
|
20240306,120500,72445260,7870,7870,7870,7870,64
|
|
20240306,120400,71941580,7880,7880,7880,7880,0
|
|
20240306,120300,71941580,7880,7880,7880,7880,2
|
|
20240306,120200,71925820,7880,7890,7890,7880,19
|
|
20240306,120100,71776010,7870,7870,7870,7870,0
|
|
20240306,120000,71776010,7870,7890,7890,7870,31
|
|
20240306,115900,71532020,7890,7890,7890,7890,1
|
|
20240306,115800,71524130,7880,7880,7880,7870,59
|
|
20240306,115700,71059220,7880,7880,7880,7880,5
|
|
20240306,115600,71019820,7870,7870,7870,7870,400
|
|
20240306,115500,67871820,7890,7890,7890,7890,3
|
|
20240306,115400,67848150,7870,7880,7880,7870,58
|
|
20240306,115300,67391610,7880,7870,7880,7870,203
|
|
20240306,115200,65793970,7900,7880,7900,7880,86
|
|
20240306,115100,65116270,7880,7880,7880,7870,315
|
|
20240306,115000,62637070,7870,7870,7870,7870,0
|
|
20240306,114900,62637070,7870,7870,7870,7870,0
|
|
20240306,114800,62637070,7870,7870,7870,7870,0
|
|
20240306,114700,62637070,7870,7870,7870,7870,0
|
|
20240306,114600,62637070,7870,7870,7870,7870,0
|
|
20240306,114500,62637070,7870,7870,7870,7870,51
|
|
20240306,114400,62235700,7900,7900,7900,7900,0
|
|
20240306,114300,62235700,7900,7900,7900,7900,1
|
|
20240306,114200,62227800,7870,7870,7870,7870,0
|
|
20240306,114100,62227800,7870,7870,7870,7870,100
|
|
20240306,114000,61440800,7900,7900,7900,7900,0
|
|
20240306,113900,61440800,7900,7900,7900,7900,0
|
|
20240306,113800,61440800,7900,7900,7900,7900,1
|
|
20240306,113700,61432900,7870,7870,7870,7870,0
|
|
20240306,113600,61432900,7870,7870,7870,7870,2
|
|
20240306,113500,61417160,7870,7870,7870,7870,474
|
|
20240306,113400,57686780,7900,7900,7900,7900,0
|
|
20240306,113300,57686780,7900,7900,7900,7900,0
|
|
20240306,113200,57686780,7900,7900,7900,7900,0
|
|
20240306,113100,57686780,7900,7900,7900,7900,1
|
|
20240306,113000,57678880,7870,7870,7870,7870,0
|
|
20240306,112900,57678880,7870,7870,7870,7870,14
|
|
20240306,112800,57568700,7900,7900,7900,7900,0
|
|
20240306,112700,57568700,7900,7900,7900,7900,0
|
|
20240306,112600,57568700,7900,7900,7900,7900,0
|
|
20240306,112500,57568700,7900,7900,7900,7900,0
|
|
20240306,112400,57568700,7900,7880,7900,7880,6
|
|
20240306,112300,57521400,7900,7900,7900,7900,0
|
|
20240306,112200,57521400,7900,7900,7900,7900,0
|
|
20240306,112100,57521400,7900,7900,7900,7900,0
|
|
20240306,112000,57521400,7900,7900,7900,7900,0
|
|
20240306,111900,57521400,7900,7900,7900,7900,0
|
|
20240306,111800,57521400,7900,7900,7900,7900,0
|
|
20240306,111700,57521400,7900,7900,7900,7900,0
|
|
20240306,111600,57521400,7900,7900,7900,7900,0
|
|
20240306,111500,57521400,7900,7900,7900,7900,1
|
|
20240306,111400,57513500,7860,7860,7860,7860,200
|
|
20240306,111300,55941500,7860,7860,7860,7860,0
|
|
20240306,111200,55941500,7860,7860,7860,7860,0
|
|
20240306,111100,55941500,7860,7860,7860,7860,0
|
|
20240306,111000,55941500,7860,7860,7860,7860,333
|
|
20240306,110900,53324120,7900,7900,7900,7860,334
|
|
20240306,110800,50697310,7870,7860,7870,7860,131
|
|
20240306,110700,49667640,7900,7900,7900,7900,0
|
|
20240306,110600,49667640,7900,7900,7900,7900,2
|
|
20240306,110500,49651840,7900,7900,7900,7900,0
|
|
20240306,110400,49651840,7900,7900,7900,7900,1
|
|
20240306,110300,49643940,7860,7860,7860,7860,0
|
|
20240306,110200,49643940,7860,7860,7860,7860,0
|
|
20240306,110100,49643940,7860,7860,7860,7860,0
|
|
20240306,110000,49643940,7860,7860,7900,7860,69
|
|
20240306,105900,49101560,7900,7900,7900,7900,0
|
|
20240306,105800,49101560,7900,7880,7900,7860,543
|
|
20240306,105700,44829160,7900,7900,7900,7900,0
|
|
20240306,105600,44829160,7900,7900,7900,7900,0
|
|
20240306,105500,44829160,7900,7900,7900,7900,2
|
|
20240306,105400,44813360,7920,7920,7920,7920,0
|
|
20240306,105300,44813360,7920,7920,7920,7920,0
|
|
20240306,105200,44813360,7920,7920,7920,7920,0
|
|
20240306,105100,44813360,7920,7920,7920,7920,10
|
|
20240306,105000,44734160,7920,7920,7920,7920,0
|
|
20240306,104900,44734160,7920,7920,7920,7920,0
|
|
20240306,104800,44734160,7920,7920,7920,7920,0
|
|
20240306,104700,44734160,7920,7920,7920,7920,0
|
|
20240306,104600,44734160,7920,7920,7920,7920,0
|
|
20240306,104500,44734160,7920,7920,7920,7920,0
|
|
20240306,104400,44734160,7920,7920,7920,7920,0
|
|
20240306,104300,44734160,7920,7920,7920,7920,0
|
|
20240306,104200,44734160,7920,7920,7920,7920,0
|
|
20240306,104100,44734160,7920,7920,7920,7920,0
|
|
20240306,104000,44734160,7920,7920,7920,7920,0
|
|
20240306,103900,44734160,7920,7920,7920,7920,0
|
|
20240306,103800,44734160,7920,7920,7920,7920,20
|
|
20240306,103700,44575760,7920,7920,7920,7920,1
|
|
20240306,103600,44567840,7880,7880,7880,7880,0
|
|
20240306,103500,44567840,7880,7880,7880,7880,0
|
|
20240306,103400,44567840,7880,7880,7880,7880,1
|
|
20240306,103300,44559960,7880,7880,7880,7880,0
|
|
20240306,103200,44559960,7880,7880,7880,7880,50
|
|
20240306,103100,44165960,7880,7890,7890,7880,15
|
|
20240306,103000,44047720,7890,7890,7890,7890,60
|
|
20240306,102900,43574320,7910,7910,7910,7910,1
|
|
20240306,102800,43566410,7890,7890,7890,7890,0
|
|
20240306,102700,43566410,7890,7900,7900,7890,800
|
|
20240306,102600,37252340,7910,7910,7910,7910,0
|
|
20240306,102500,37252340,7910,7900,7910,7900,3
|
|
20240306,102400,37228630,7900,7900,7900,7900,0
|
|
20240306,102300,37228630,7900,7890,7900,7890,302
|
|
20240306,102200,34845830,7900,7900,7900,7900,3
|
|
20240306,102100,34822130,7890,7890,7890,7890,100
|
|
20240306,102000,34033130,7900,7900,7900,7900,0
|
|
20240306,101900,34033130,7900,7900,7900,7900,126
|
|
20240306,101800,33037730,7900,7900,7900,7900,0
|
|
20240306,101700,33037730,7900,7900,7900,7900,127
|
|
20240306,101600,32034430,7910,7910,7910,7910,13
|
|
20240306,101500,31931600,7910,7910,7910,7910,0
|
|
20240306,101400,31931600,7910,7910,7910,7910,0
|
|
20240306,101300,31931600,7910,7900,7910,7900,56
|
|
20240306,101200,31489190,7900,7900,7900,7900,0
|
|
20240306,101100,31489190,7900,7900,7900,7900,3
|
|
20240306,101000,31465490,7900,7900,7900,7900,0
|
|
20240306,100900,31465490,7900,7910,7910,7900,40
|
|
20240306,100800,31149110,7920,7920,7920,7920,0
|
|
20240306,100700,31149110,7920,7920,7920,7920,0
|
|
20240306,100600,31149110,7920,7920,7920,7920,0
|
|
20240306,100500,31149110,7920,7920,7920,7920,6
|
|
20240306,100400,31101590,7920,7920,7920,7920,7
|
|
20240306,100300,31046150,7920,7920,7920,7920,10
|
|
20240306,100200,30966950,7920,7920,7920,7920,0
|
|
20240306,100100,30966950,7920,7920,7920,7920,0
|
|
20240306,100000,30966950,7920,7920,7920,7920,0
|
|
20240306,095900,30966950,7920,7920,7920,7920,0
|
|
20240306,095800,30966950,7920,7920,7920,7920,23
|
|
20240306,095700,30784790,7920,7910,7920,7910,78
|
|
20240306,095600,30167800,7910,7910,7910,7910,0
|
|
20240306,095500,30167800,7910,7910,7910,7910,0
|
|
20240306,095400,30167800,7910,7910,7910,7910,4
|
|
20240306,095300,30136160,7910,7910,7910,7910,1
|
|
20240306,095200,30128250,7910,7910,7910,7910,0
|
|
20240306,095100,30128250,7910,7910,7910,7910,0
|
|
20240306,095000,30128250,7910,7910,7910,7910,1
|
|
20240306,094900,30120340,7910,7910,7910,7910,1
|
|
20240306,094800,30112430,7910,7910,7910,7910,0
|
|
20240306,094700,30112430,7910,7910,7910,7910,1
|
|
20240306,094600,30104520,7910,7910,7910,7910,0
|
|
20240306,094500,30104520,7910,7910,7910,7910,0
|
|
20240306,094400,30104520,7910,7860,7910,7860,2
|
|
20240306,094300,30088750,7910,7910,7910,7910,0
|
|
20240306,094200,30088750,7910,7920,7920,7850,73
|
|
20240306,094100,29515060,7910,7910,7920,7910,315
|
|
20240306,094000,27020760,7910,7920,7920,7860,714
|
|
20240306,093900,21408190,7920,7920,7920,7920,4
|
|
20240306,093800,21376510,7920,7920,7920,7920,0
|
|
20240306,093700,21376510,7920,7920,7920,7920,1
|
|
20240306,093600,21368590,7920,7920,7920,7920,0
|
|
20240306,093500,21368590,7920,7920,7920,7850,1020
|
|
20240306,093400,13354490,7920,7910,7920,7870,501
|
|
20240306,093300,9404860,7930,7930,7930,7930,1
|
|
20240306,093200,9396930,7920,7920,7920,7920,10
|
|
20240306,093100,9317730,7930,7930,7930,7930,0
|
|
20240306,093000,9317730,7930,7930,7930,7930,7
|
|
20240306,092900,9262220,7930,7930,7930,7930,0
|
|
20240306,092800,9262220,7930,7930,7930,7920,202
|
|
20240306,092700,7662360,7920,7920,7920,7920,43
|
|
20240306,092600,7321800,7920,7910,7920,7900,13
|
|
20240306,092500,7218970,7910,7910,7910,7910,4
|
|
20240306,092400,7187330,7920,7920,7920,7920,31
|
|
20240306,092300,6941810,7930,7930,7930,7930,0
|
|
20240306,092200,6941810,7930,7890,7930,7860,55
|
|
20240306,092100,6508710,7940,7900,7940,7900,3
|
|
20240306,092000,6484970,7900,7900,7900,7900,25
|
|
20240306,091900,6287470,7900,7900,7900,7900,4
|
|
20240306,091800,6255870,7900,7900,7900,7900,60
|
|
20240306,091700,5781870,7900,7900,7900,7900,0
|
|
20240306,091600,5781870,7900,7900,7900,7900,9
|
|
20240306,091500,5710770,7940,7940,7940,7940,0
|
|
20240306,091400,5710770,7940,7940,7940,7940,0
|
|
20240306,091300,5710770,7940,7940,7940,7940,0
|
|
20240306,091200,5710770,7940,7940,7940,7940,0
|
|
20240306,091100,5710770,7940,7940,7940,7940,0
|
|
20240306,091000,5710770,7940,7940,7940,7940,0
|
|
20240306,090900,5710770,7940,7940,7940,7940,0
|
|
20240306,090800,5710770,7940,7940,7940,7860,107
|
|
20240306,090700,4866850,7940,7940,7940,7940,0
|
|
20240306,090600,4866850,7940,7940,7940,7940,1
|
|
20240306,090500,4858910,7940,7930,7940,7930,12
|
|
20240306,090400,4763710,7940,7940,7940,7940,0
|
|
20240306,090300,4763710,7940,7940,7940,7940,0
|
|
20240306,090200,4763710,7940,7940,7940,7940,0
|
|
20240306,090100,4763710,7940,7900,7940,7860,566
|
|
20240306,090000,301590,7920,7950,7950,7920,38
|