619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191600,166102480,7730,7730,7730,7730,583
|
|
20240307,191500,166102480,7730,7730,7730,7730,0
|
|
20240307,191400,166102480,7730,7730,7730,7730,0
|
|
20240307,191300,166102480,7730,7730,7730,7730,0
|
|
20240307,191200,166102480,7730,7730,7730,7730,0
|
|
20240307,191100,166102480,7730,7730,7730,7730,0
|
|
20240307,191000,166102480,7730,7730,7730,7730,0
|
|
20240307,190900,166102480,7730,7730,7730,7730,0
|
|
20240307,190800,166102480,7730,7730,7730,7730,0
|
|
20240307,190700,166102480,7730,7730,7730,7730,0
|
|
20240307,190600,166102480,7730,7730,7730,7730,0
|
|
20240307,190500,166102480,7730,7730,7730,7730,0
|
|
20240307,190400,166102480,7730,7730,7730,7730,0
|
|
20240307,190300,166102480,7730,7730,7730,7730,0
|
|
20240307,190200,166102480,7730,7730,7730,7730,0
|
|
20240307,190100,166102480,7730,7730,7730,7730,0
|
|
20240307,190000,166102480,7730,7730,7730,7730,0
|
|
20240307,185900,166102480,7730,7730,7730,7730,0
|
|
20240307,185800,166102480,7730,7730,7730,7730,0
|
|
20240307,185700,166102480,7730,7730,7730,7730,0
|
|
20240307,185600,166102480,7730,7730,7730,7730,0
|
|
20240307,185500,166102480,7730,7730,7730,7730,0
|
|
20240307,185400,166102480,7730,7730,7730,7730,0
|
|
20240307,185300,166102480,7730,7730,7730,7730,0
|
|
20240307,185200,166102480,7730,7730,7730,7730,0
|
|
20240307,185100,166102480,7730,7730,7730,7730,0
|
|
20240307,185000,166102480,7730,7730,7730,7730,0
|
|
20240307,184900,166102480,7730,7730,7730,7730,0
|
|
20240307,184800,166102480,7730,7730,7730,7730,0
|
|
20240307,184700,166102480,7730,7730,7730,7730,0
|
|
20240307,184600,166102480,7730,7730,7730,7730,583
|
|
20240307,184500,166102480,7730,7730,7730,7730,0
|
|
20240307,184400,166102480,7730,7730,7730,7730,0
|
|
20240307,184300,166102480,7730,7730,7730,7730,0
|
|
20240307,184200,166102480,7730,7730,7730,7730,0
|
|
20240307,184100,166102480,7730,7730,7730,7730,0
|
|
20240307,184000,166102480,7730,7730,7730,7730,0
|
|
20240307,183900,166102480,7730,7730,7730,7730,0
|
|
20240307,183800,166102480,7730,7730,7730,7730,0
|
|
20240307,183700,166102480,7730,7730,7730,7730,0
|
|
20240307,183600,166102480,7730,7730,7730,7730,0
|
|
20240307,183500,166102480,7730,7730,7730,7730,0
|
|
20240307,183400,166102480,7730,7730,7730,7730,0
|
|
20240307,183300,166102480,7730,7730,7730,7730,0
|
|
20240307,183200,166102480,7730,7730,7730,7730,0
|
|
20240307,183100,166102480,7730,7730,7730,7730,0
|
|
20240307,183000,166102480,7730,7730,7730,7730,0
|
|
20240307,182900,166102480,7730,7730,7730,7730,0
|
|
20240307,182800,166102480,7730,7730,7730,7730,0
|
|
20240307,182700,166102480,7730,7730,7730,7730,0
|
|
20240307,182600,166102480,7730,7730,7730,7730,0
|
|
20240307,182500,166102480,7730,7730,7730,7730,0
|
|
20240307,182400,166102480,7730,7730,7730,7730,0
|
|
20240307,182300,166102480,7730,7730,7730,7730,0
|
|
20240307,182200,166102480,7730,7730,7730,7730,0
|
|
20240307,182100,166102480,7730,7730,7730,7730,0
|
|
20240307,182000,166102480,7730,7730,7730,7730,0
|
|
20240307,181900,166102480,7730,7730,7730,7730,0
|
|
20240307,181800,166102480,7730,7730,7730,7730,0
|
|
20240307,181700,166102480,7730,7730,7730,7730,0
|
|
20240307,181600,166102480,7730,7730,7730,7730,583
|
|
20240307,181500,166102480,7730,7730,7730,7730,0
|
|
20240307,181400,166102480,7730,7730,7730,7730,0
|
|
20240307,181300,166102480,7730,7730,7730,7730,0
|
|
20240307,181200,166102480,7730,7730,7730,7730,0
|
|
20240307,181100,166102480,7730,7730,7730,7730,0
|
|
20240307,181000,166102480,7730,7730,7730,7730,0
|
|
20240307,180900,166102480,7730,7730,7730,7730,0
|
|
20240307,180800,166102480,7730,7730,7730,7730,0
|
|
20240307,180700,166102480,7730,7730,7730,7730,0
|
|
20240307,180600,166102480,7730,7730,7730,7730,0
|
|
20240307,180500,166102480,7730,7730,7730,7730,0
|
|
20240307,180400,166102480,7730,7730,7730,7730,0
|
|
20240307,180300,166102480,7730,7730,7730,7730,0
|
|
20240307,180200,166102480,7730,7730,7730,7730,0
|
|
20240307,180100,166102480,7730,7730,7730,7730,0
|
|
20240307,180000,166102480,7730,7730,7730,7730,0
|
|
20240307,175900,166102480,7730,7730,7730,7730,0
|
|
20240307,175800,166102480,7730,7730,7730,7730,0
|
|
20240307,175700,166102480,7730,7730,7730,7730,0
|
|
20240307,175600,166102480,7730,7730,7730,7730,0
|
|
20240307,175500,166102480,7730,7730,7730,7730,0
|
|
20240307,175400,166102480,7730,7730,7730,7730,0
|
|
20240307,175300,166102480,7730,7730,7730,7730,0
|
|
20240307,175200,166102480,7730,7730,7730,7730,0
|
|
20240307,175100,166102480,7730,7730,7730,7730,0
|
|
20240307,175000,166102480,7730,7730,7730,7730,0
|
|
20240307,174900,166102480,7730,7730,7730,7730,0
|
|
20240307,174800,166102480,7730,7730,7730,7730,0
|
|
20240307,174700,166102480,7730,7730,7730,7730,0
|
|
20240307,174600,166102480,7730,7730,7730,7730,583
|
|
20240307,174500,166102480,7730,7730,7730,7730,0
|
|
20240307,174400,166102480,7730,7730,7730,7730,0
|
|
20240307,174300,166102480,7730,7730,7730,7730,0
|
|
20240307,174200,166102480,7730,7730,7730,7730,0
|
|
20240307,174100,166102480,7730,7730,7730,7730,0
|
|
20240307,174000,166102480,7730,7730,7730,7730,0
|
|
20240307,173900,166102480,7730,7730,7730,7730,0
|
|
20240307,173800,166102480,7730,7730,7730,7730,0
|
|
20240307,173700,166102480,7730,7730,7730,7730,0
|
|
20240307,173600,166102480,7730,7730,7730,7730,0
|
|
20240307,173500,166102480,7730,7730,7730,7730,0
|
|
20240307,173400,166102480,7730,7730,7730,7730,0
|
|
20240307,173300,166102480,7730,7730,7730,7730,0
|
|
20240307,173200,166102480,7730,7730,7730,7730,0
|
|
20240307,173100,166102480,7730,7730,7730,7730,0
|
|
20240307,173000,166102480,7730,7730,7730,7730,0
|
|
20240307,172900,166102480,7730,7730,7730,7730,0
|
|
20240307,172800,166102480,7730,7730,7730,7730,0
|
|
20240307,172700,166102480,7730,7730,7730,7730,0
|
|
20240307,172600,166102480,7730,7730,7730,7730,0
|
|
20240307,172500,166102480,7730,7730,7730,7730,0
|
|
20240307,172400,166102480,7730,7730,7730,7730,0
|
|
20240307,172300,166102480,7730,7730,7730,7730,0
|
|
20240307,172200,166102480,7730,7730,7730,7730,0
|
|
20240307,172100,166102480,7730,7730,7730,7730,0
|
|
20240307,172000,166102480,7730,7730,7730,7730,0
|
|
20240307,171900,166102480,7730,7730,7730,7730,0
|
|
20240307,171800,166102480,7730,7730,7730,7730,0
|
|
20240307,171700,166102480,7730,7730,7730,7730,0
|
|
20240307,171600,166102480,7730,7730,7730,7730,583
|
|
20240307,171500,166102480,7730,7730,7730,7730,0
|
|
20240307,171400,166102480,7730,7730,7730,7730,0
|
|
20240307,171300,166102480,7730,7730,7730,7730,0
|
|
20240307,171200,166102480,7730,7730,7730,7730,0
|
|
20240307,171100,166102480,7730,7730,7730,7730,0
|
|
20240307,171000,166102480,7730,7730,7730,7730,0
|
|
20240307,170900,166102480,7730,7730,7730,7730,0
|
|
20240307,170800,166102480,7730,7730,7730,7730,0
|
|
20240307,170700,166102480,7730,7730,7730,7730,0
|
|
20240307,170600,166102480,7730,7730,7730,7730,0
|
|
20240307,170500,166102480,7730,7730,7730,7730,0
|
|
20240307,170400,166102480,7730,7730,7730,7730,0
|
|
20240307,170300,166102480,7730,7730,7730,7730,0
|
|
20240307,170200,166102480,7730,7730,7730,7730,0
|
|
20240307,170100,166102480,7730,7730,7730,7730,0
|
|
20240307,170000,166102480,7730,7730,7730,7730,0
|
|
20240307,165900,166102480,7730,7730,7730,7730,0
|
|
20240307,165800,166102480,7730,7730,7730,7730,0
|
|
20240307,165700,166102480,7730,7730,7730,7730,0
|
|
20240307,165600,166102480,7730,7730,7730,7730,0
|
|
20240307,165500,166102480,7730,7730,7730,7730,0
|
|
20240307,165400,166102480,7730,7730,7730,7730,0
|
|
20240307,165300,166102480,7730,7730,7730,7730,0
|
|
20240307,165200,166102480,7730,7730,7730,7730,0
|
|
20240307,165100,166102480,7730,7730,7730,7730,0
|
|
20240307,165000,166102480,7730,7730,7730,7730,0
|
|
20240307,164900,166102480,7730,7730,7730,7730,0
|
|
20240307,164800,166102480,7730,7730,7730,7730,0
|
|
20240307,164700,166102480,7730,7730,7730,7730,0
|
|
20240307,164600,166102480,7730,7730,7730,7730,583
|
|
20240307,164500,166102480,7730,7730,7730,7730,0
|
|
20240307,164400,166102480,7730,7730,7730,7730,0
|
|
20240307,164300,166102480,7730,7730,7730,7730,0
|
|
20240307,164200,166102480,7730,7730,7730,7730,0
|
|
20240307,164100,166102480,7730,7730,7730,7730,0
|
|
20240307,164000,166102480,7730,7730,7730,7730,0
|
|
20240307,163900,166102480,7730,7730,7730,7730,0
|
|
20240307,163800,166102480,7730,7730,7730,7730,0
|
|
20240307,163700,166102480,7730,7730,7730,7730,0
|
|
20240307,163600,166102480,7730,7730,7730,7730,0
|
|
20240307,163500,166102480,7730,7730,7730,7730,0
|
|
20240307,163400,166102480,7730,7730,7730,7730,0
|
|
20240307,163300,166102480,7730,7730,7730,7730,0
|
|
20240307,163200,166102480,7730,7730,7730,7730,0
|
|
20240307,163100,166102480,7730,7730,7730,7730,0
|
|
20240307,163000,166102480,7730,7730,7730,7730,0
|
|
20240307,162900,166102480,7730,7730,7730,7730,0
|
|
20240307,162800,166102480,7730,7730,7730,7730,0
|
|
20240307,162700,166102480,7730,7730,7730,7730,0
|
|
20240307,162600,166102480,7730,7730,7730,7730,0
|
|
20240307,162500,166102480,7730,7730,7730,7730,0
|
|
20240307,162400,166102480,7730,7730,7730,7730,0
|
|
20240307,162300,166102480,7730,7730,7730,7730,0
|
|
20240307,162200,166102480,7730,7730,7730,7730,0
|
|
20240307,162100,166102480,7730,7730,7730,7730,0
|
|
20240307,162000,166102480,7730,7730,7730,7730,0
|
|
20240307,161900,166102480,7730,7730,7730,7730,0
|
|
20240307,161800,166102480,7730,7730,7730,7730,0
|
|
20240307,161700,166102480,7730,7730,7730,7730,0
|
|
20240307,161600,166102480,7730,7730,7730,7730,583
|
|
20240307,161500,166102480,7730,7730,7730,7730,0
|
|
20240307,161400,166102480,7730,7730,7730,7730,0
|
|
20240307,161300,166102480,7730,7730,7730,7730,0
|
|
20240307,161200,166102480,7730,7730,7730,7730,0
|
|
20240307,161100,166102480,7730,7730,7730,7730,0
|
|
20240307,161000,166102480,7730,7730,7730,7730,0
|
|
20240307,160900,166102480,7730,7730,7730,7730,0
|
|
20240307,160800,166102480,7730,7730,7730,7730,0
|
|
20240307,160700,166102480,7730,7730,7730,7730,0
|
|
20240307,160600,166102480,7730,7730,7730,7730,0
|
|
20240307,160500,166102480,7730,7730,7730,7730,0
|
|
20240307,160400,166102480,7730,7730,7730,7730,0
|
|
20240307,160300,166102480,7730,7730,7730,7730,0
|
|
20240307,160200,166102480,7730,7730,7730,7730,0
|
|
20240307,160100,166102480,7730,7730,7730,7730,0
|
|
20240307,160000,166102480,7730,7730,7730,7730,0
|
|
20240307,155900,166102480,7730,7730,7730,7730,0
|
|
20240307,155800,166102480,7730,7730,7730,7730,0
|
|
20240307,155700,166102480,7730,7730,7730,7730,0
|
|
20240307,155600,166102480,7730,7730,7730,7730,0
|
|
20240307,155500,166102480,7730,7730,7730,7730,0
|
|
20240307,155400,166102480,7730,7730,7730,7730,0
|
|
20240307,155300,166102480,7730,7730,7730,7730,0
|
|
20240307,155200,166102480,7730,7730,7730,7730,0
|
|
20240307,155100,166102480,7730,7730,7730,7730,0
|
|
20240307,155000,166102480,7730,7730,7730,7730,0
|
|
20240307,154900,166102480,7730,7730,7730,7730,0
|
|
20240307,154800,166102480,7730,7730,7730,7730,0
|
|
20240307,154700,166102480,7730,7730,7730,7730,0
|
|
20240307,154600,166102480,7730,7730,7730,7730,583
|
|
20240307,154500,166102480,7730,7730,7730,7730,0
|
|
20240307,154400,166102480,7730,7730,7730,7730,0
|
|
20240307,154300,166102480,7730,7730,7730,7730,0
|
|
20240307,154200,166102480,7730,7730,7730,7730,0
|
|
20240307,154100,166102480,7730,7730,7730,7730,0
|
|
20240307,154000,166102480,7730,7730,7730,7730,0
|
|
20240307,153900,166102480,7730,7730,7730,7730,0
|
|
20240307,153800,166102480,7730,7730,7730,7730,0
|
|
20240307,153700,166102480,7730,7730,7730,7730,0
|
|
20240307,153600,166102480,7730,7730,7730,7730,0
|
|
20240307,153500,166102480,7730,7730,7730,7730,0
|
|
20240307,153400,166102480,7730,7730,7730,7730,0
|
|
20240307,153300,166102480,7730,7730,7730,7730,0
|
|
20240307,153200,166102480,7730,7730,7730,7730,0
|
|
20240307,153100,166102480,7730,7730,7730,7730,0
|
|
20240307,153000,166102480,7730,7730,7730,7730,583
|
|
20240307,152900,161595890,7740,7740,7740,7740,0
|
|
20240307,152800,161595890,7740,7740,7740,7740,0
|
|
20240307,152700,161595890,7740,7740,7740,7740,0
|
|
20240307,152600,161595890,7740,7740,7740,7740,0
|
|
20240307,152500,161595890,7740,7740,7740,7740,0
|
|
20240307,152400,161595890,7740,7740,7740,7740,0
|
|
20240307,152300,161595890,7740,7740,7740,7740,0
|
|
20240307,152200,161595890,7740,7740,7740,7740,0
|
|
20240307,152100,161595890,7740,7740,7740,7740,0
|
|
20240307,152000,161595890,7740,7740,7740,7740,0
|
|
20240307,151900,161595890,7740,7740,7740,7740,34
|
|
20240307,151800,161332730,7740,7740,7740,7740,0
|
|
20240307,151700,161332730,7740,7750,7750,7740,12
|
|
20240307,151600,161239750,7740,7740,7740,7740,0
|
|
20240307,151500,161239750,7740,7740,7740,7740,4
|
|
20240307,151400,161208790,7750,7750,7750,7750,0
|
|
20240307,151300,161208790,7750,7750,7750,7750,10
|
|
20240307,151200,161131290,7740,7740,7740,7740,0
|
|
20240307,151100,161131290,7740,7740,7740,7740,7
|
|
20240307,151000,161077110,7750,7750,7750,7750,0
|
|
20240307,150900,161077110,7750,7750,7750,7750,0
|
|
20240307,150800,161077110,7750,7750,7750,7750,0
|
|
20240307,150700,161077110,7750,7750,7750,7750,0
|
|
20240307,150600,161077110,7750,7750,7750,7750,5
|
|
20240307,150500,161038360,7750,7750,7750,7750,0
|
|
20240307,150400,161038360,7750,7750,7750,7750,1
|
|
20240307,150300,161030610,7750,7750,7750,7750,10
|
|
20240307,150200,160953110,7740,7740,7740,7740,0
|
|
20240307,150100,160953110,7740,7740,7740,7740,15
|
|
20240307,150000,160837010,7750,7750,7750,7750,0
|
|
20240307,145900,160837010,7750,7750,7750,7750,100
|
|
20240307,145800,160062010,7750,7750,7750,7750,0
|
|
20240307,145700,160062010,7750,7750,7750,7750,20
|
|
20240307,145600,159907010,7740,7740,7740,7740,0
|
|
20240307,145500,159907010,7740,7740,7740,7740,0
|
|
20240307,145400,159907010,7740,7740,7740,7740,0
|
|
20240307,145300,159907010,7740,7740,7740,7740,1
|
|
20240307,145200,159899270,7750,7750,7750,7750,0
|
|
20240307,145100,159899270,7750,7750,7750,7750,0
|
|
20240307,145000,159899270,7750,7750,7750,7750,0
|
|
20240307,144900,159899270,7750,7750,7750,7750,0
|
|
20240307,144800,159899270,7750,7750,7750,7750,25
|
|
20240307,144700,159705520,7740,7740,7740,7740,0
|
|
20240307,144600,159705520,7740,7740,7740,7740,0
|
|
20240307,144500,159705520,7740,7740,7740,7740,1
|
|
20240307,144400,159697780,7740,7740,7740,7740,0
|
|
20240307,144300,159697780,7740,7740,7740,7740,0
|
|
20240307,144200,159697780,7740,7740,7740,7740,4
|
|
20240307,144100,159666820,7750,7750,7750,7750,0
|
|
20240307,144000,159666820,7750,7750,7750,7750,0
|
|
20240307,143900,159666820,7750,7750,7750,7750,0
|
|
20240307,143800,159666820,7750,7750,7750,7750,0
|
|
20240307,143700,159666820,7750,7750,7750,7750,0
|
|
20240307,143600,159666820,7750,7750,7750,7750,0
|
|
20240307,143500,159666820,7750,7740,7750,7740,252
|
|
20240307,143400,157716330,7740,7740,7740,7740,0
|
|
20240307,143300,157716330,7740,7740,7740,7740,0
|
|
20240307,143200,157716330,7740,7740,7740,7740,0
|
|
20240307,143100,157716330,7740,7740,7740,7740,0
|
|
20240307,143000,157716330,7740,7740,7740,7740,0
|
|
20240307,142900,157716330,7740,7740,7740,7740,0
|
|
20240307,142800,157716330,7740,7740,7740,7740,26
|
|
20240307,142700,157515090,7740,7740,7740,7740,1
|
|
20240307,142600,157507350,7740,7740,7740,7740,0
|
|
20240307,142500,157507350,7740,7740,7740,7740,0
|
|
20240307,142400,157507350,7740,7740,7740,7740,1
|
|
20240307,142300,157499610,7740,7740,7740,7740,0
|
|
20240307,142200,157499610,7740,7740,7740,7740,0
|
|
20240307,142100,157499610,7740,7740,7740,7740,0
|
|
20240307,142000,157499610,7740,7740,7740,7740,0
|
|
20240307,141900,157499610,7740,7740,7740,7740,0
|
|
20240307,141800,157499610,7740,7740,7740,7740,0
|
|
20240307,141700,157499610,7740,7740,7740,7740,100
|
|
20240307,141600,156725610,7740,7740,7740,7740,1
|
|
20240307,141500,156717870,7720,7720,7720,7720,0
|
|
20240307,141400,156717870,7720,7720,7720,7720,0
|
|
20240307,141300,156717870,7720,7720,7720,7720,0
|
|
20240307,141200,156717870,7720,7720,7720,7720,0
|
|
20240307,141100,156717870,7720,7720,7720,7720,0
|
|
20240307,141000,156717870,7720,7720,7720,7720,1
|
|
20240307,140900,156710150,7740,7720,7740,7720,29
|
|
20240307,140800,156485770,7740,7740,7740,7740,0
|
|
20240307,140700,156485770,7740,7740,7740,7740,0
|
|
20240307,140600,156485770,7740,7740,7740,7740,0
|
|
20240307,140500,156485770,7740,7740,7740,7740,0
|
|
20240307,140400,156485770,7740,7740,7740,7740,0
|
|
20240307,140300,156485770,7740,7740,7740,7740,0
|
|
20240307,140200,156485770,7740,7740,7740,7740,0
|
|
20240307,140100,156485770,7740,7740,7740,7740,0
|
|
20240307,140000,156485770,7740,7740,7740,7740,0
|
|
20240307,135900,156485770,7740,7740,7740,7740,0
|
|
20240307,135800,156485770,7740,7740,7740,7740,0
|
|
20240307,135700,156485770,7740,7740,7740,7740,0
|
|
20240307,135600,156485770,7740,7740,7740,7740,0
|
|
20240307,135500,156485770,7740,7740,7740,7740,10
|
|
20240307,135400,156408370,7740,7740,7740,7740,0
|
|
20240307,135300,156408370,7740,7740,7740,7740,0
|
|
20240307,135200,156408370,7740,7740,7740,7740,0
|
|
20240307,135100,156408370,7740,7740,7740,7740,0
|
|
20240307,135000,156408370,7740,7740,7740,7740,0
|
|
20240307,134900,156408370,7740,7740,7740,7740,0
|
|
20240307,134800,156408370,7740,7740,7740,7740,40
|
|
20240307,134700,156098770,7740,7740,7740,7740,0
|
|
20240307,134600,156098770,7740,7740,7740,7740,0
|
|
20240307,134500,156098770,7740,7740,7740,7740,1
|
|
20240307,134400,156091030,7710,7710,7710,7710,0
|
|
20240307,134300,156091030,7710,7710,7710,7710,0
|
|
20240307,134200,156091030,7710,7710,7710,7710,0
|
|
20240307,134100,156091030,7710,7710,7710,7710,0
|
|
20240307,134000,156091030,7710,7710,7710,7710,89
|
|
20240307,133900,155404840,7720,7730,7730,7720,31
|
|
20240307,133800,155165320,7740,7740,7740,7740,8
|
|
20240307,133700,155103400,7740,7740,7740,7740,0
|
|
20240307,133600,155103400,7740,7750,7750,7740,77
|
|
20240307,133500,154506670,7770,7770,7770,7770,0
|
|
20240307,133400,154506670,7770,7770,7770,7770,0
|
|
20240307,133300,154506670,7770,7770,7770,7770,0
|
|
20240307,133200,154506670,7770,7770,7770,7770,3
|
|
20240307,133100,154483360,7770,7770,7770,7770,0
|
|
20240307,133000,154483360,7770,7770,7770,7770,0
|
|
20240307,132900,154483360,7770,7770,7770,7770,0
|
|
20240307,132800,154483360,7770,7770,7770,7770,0
|
|
20240307,132700,154483360,7770,7770,7770,7770,0
|
|
20240307,132600,154483360,7770,7770,7770,7770,0
|
|
20240307,132500,154483360,7770,7730,7770,7730,180
|
|
20240307,132400,153091860,7730,7730,7730,7730,0
|
|
20240307,132300,153091860,7730,7730,7730,7730,1
|
|
20240307,132200,153084130,7710,7710,7710,7710,0
|
|
20240307,132100,153084130,7710,7710,7710,7710,0
|
|
20240307,132000,153084130,7710,7710,7710,7710,0
|
|
20240307,131900,153084130,7710,7710,7710,7710,0
|
|
20240307,131800,153084130,7710,7710,7710,7710,0
|
|
20240307,131700,153084130,7710,7710,7710,7710,0
|
|
20240307,131600,153084130,7710,7710,7710,7710,0
|
|
20240307,131500,153084130,7710,7710,7710,7710,0
|
|
20240307,131400,153084130,7710,7710,7710,7710,0
|
|
20240307,131300,153084130,7710,7710,7710,7710,0
|
|
20240307,131200,153084130,7710,7710,7710,7710,0
|
|
20240307,131100,153084130,7710,7710,7710,7710,0
|
|
20240307,131000,153084130,7710,7710,7710,7710,0
|
|
20240307,130900,153084130,7710,7710,7710,7710,32
|
|
20240307,130800,152837410,7720,7720,7720,7720,0
|
|
20240307,130700,152837410,7720,7720,7720,7720,1
|
|
20240307,130600,152829690,7730,7730,7730,7730,0
|
|
20240307,130500,152829690,7730,7730,7730,7730,0
|
|
20240307,130400,152829690,7730,7730,7730,7730,0
|
|
20240307,130300,152829690,7730,7730,7730,7730,0
|
|
20240307,130200,152829690,7730,7730,7730,7730,1
|
|
20240307,130100,152821960,7720,7720,7720,7720,6
|
|
20240307,130000,152775640,7710,7720,7720,7710,8
|
|
20240307,125900,152713890,7720,7720,7720,7720,3
|
|
20240307,125800,152690730,7720,7720,7720,7720,0
|
|
20240307,125700,152690730,7720,7720,7720,7720,0
|
|
20240307,125600,152690730,7720,7720,7720,7720,0
|
|
20240307,125500,152690730,7720,7720,7720,7720,0
|
|
20240307,125400,152690730,7720,7720,7720,7720,0
|
|
20240307,125300,152690730,7720,7720,7720,7720,0
|
|
20240307,125200,152690730,7720,7720,7720,7720,0
|
|
20240307,125100,152690730,7720,7720,7720,7720,5
|
|
20240307,125000,152652130,7720,7720,7720,7720,0
|
|
20240307,124900,152652130,7720,7720,7720,7720,1
|
|
20240307,124800,152644410,7720,7720,7720,7720,20
|
|
20240307,124700,152490010,7720,7720,7720,7720,10
|
|
20240307,124600,152412810,7720,7720,7720,7720,0
|
|
20240307,124500,152412810,7720,7720,7720,7720,0
|
|
20240307,124400,152412810,7720,7720,7720,7720,0
|
|
20240307,124300,152412810,7720,7720,7720,7720,0
|
|
20240307,124200,152412810,7720,7720,7720,7720,0
|
|
20240307,124100,152412810,7720,7720,7720,7720,1
|
|
20240307,124000,152405090,7710,7710,7710,7710,0
|
|
20240307,123900,152405090,7710,7710,7710,7710,81
|
|
20240307,123800,151780580,7700,7700,7700,7700,50
|
|
20240307,123700,151395580,7710,7710,7710,7710,10
|
|
20240307,123600,151318480,7710,7710,7710,7710,10
|
|
20240307,123500,151241380,7710,7720,7720,7710,101
|
|
20240307,123400,150462660,7710,7710,7710,7710,50
|
|
20240307,123300,150077160,7710,7710,7710,7710,50
|
|
20240307,123200,149691660,7730,7730,7730,7730,0
|
|
20240307,123100,149691660,7730,7730,7730,7730,0
|
|
20240307,123000,149691660,7730,7730,7730,7730,0
|
|
20240307,122900,149691660,7730,7730,7730,7730,0
|
|
20240307,122800,149691660,7730,7730,7730,7730,100
|
|
20240307,122700,148918660,7700,7700,7700,7700,0
|
|
20240307,122600,148918660,7700,7700,7700,7700,0
|
|
20240307,122500,148918660,7700,7700,7700,7700,0
|
|
20240307,122400,148918660,7700,7700,7700,7700,0
|
|
20240307,122300,148918660,7700,7700,7700,7700,0
|
|
20240307,122200,148918660,7700,7700,7700,7700,0
|
|
20240307,122100,148918660,7700,7700,7700,7700,0
|
|
20240307,122000,148918660,7700,7700,7700,7700,0
|
|
20240307,121900,148918660,7700,7700,7700,7700,0
|
|
20240307,121800,148918660,7700,7700,7700,7700,50
|
|
20240307,121700,148533660,7700,7700,7700,7700,162
|
|
20240307,121600,147286260,7700,7710,7710,7700,570
|
|
20240307,121500,142897230,7700,7700,7700,7700,32
|
|
20240307,121400,142650830,7710,7710,7710,7710,0
|
|
20240307,121300,142650830,7710,7710,7710,7710,0
|
|
20240307,121200,142650830,7710,7710,7710,7710,0
|
|
20240307,121100,142650830,7710,7710,7710,7710,0
|
|
20240307,121000,142650830,7710,7710,7710,7710,10
|
|
20240307,120900,142573730,7710,7710,7710,7710,0
|
|
20240307,120800,142573730,7710,7710,7710,7710,0
|
|
20240307,120700,142573730,7710,7710,7710,7710,2
|
|
20240307,120600,142558310,7710,7710,7710,7710,0
|
|
20240307,120500,142558310,7710,7710,7710,7710,0
|
|
20240307,120400,142558310,7710,7710,7710,7710,30
|
|
20240307,120300,142327010,7710,7710,7710,7710,58
|
|
20240307,120200,141879830,7730,7730,7730,7730,0
|
|
20240307,120100,141879830,7730,7730,7730,7730,0
|
|
20240307,120000,141879830,7730,7730,7730,7730,0
|
|
20240307,115900,141879830,7730,7730,7730,7730,0
|
|
20240307,115800,141879830,7730,7730,7730,7730,0
|
|
20240307,115700,141879830,7730,7730,7730,7730,0
|
|
20240307,115600,141879830,7730,7730,7730,7730,0
|
|
20240307,115500,141879830,7730,7730,7730,7730,0
|
|
20240307,115400,141879830,7730,7730,7730,7730,1
|
|
20240307,115300,141872100,7700,7720,7720,7700,2044
|
|
20240307,115200,126126620,7730,7730,7730,7730,0
|
|
20240307,115100,126126620,7730,7730,7730,7730,0
|
|
20240307,115000,126126620,7730,7730,7730,7730,0
|
|
20240307,114900,126126620,7730,7730,7730,7730,10
|
|
20240307,114800,126049320,7710,7710,7710,7710,0
|
|
20240307,114700,126049320,7710,7710,7710,7710,0
|
|
20240307,114600,126049320,7710,7710,7710,7710,0
|
|
20240307,114500,126049320,7710,7710,7710,7710,0
|
|
20240307,114400,126049320,7710,7720,7720,7710,125
|
|
20240307,114300,125084960,7720,7720,7720,7720,0
|
|
20240307,114200,125084960,7720,7720,7720,7720,10
|
|
20240307,114100,125007760,7730,7730,7730,7720,4
|
|
20240307,114000,124976850,7730,7720,7730,7720,31
|
|
20240307,113900,124737330,7700,7710,7710,7700,755
|
|
20240307,113800,118923480,7700,7720,7720,7700,3281
|
|
20240307,113700,93612900,7730,7730,7740,7730,2099
|
|
20240307,113600,77387170,7730,7750,7750,7730,5000
|
|
20240307,113500,38693570,7750,7750,7750,7750,0
|
|
20240307,113400,38693570,7750,7750,7750,7750,0
|
|
20240307,113300,38693570,7750,7750,7750,7750,290
|
|
20240307,113200,36446070,7760,7760,7760,7760,10
|
|
20240307,113100,36368470,7760,7780,7780,7760,235
|
|
20240307,113000,34544830,7760,7760,7760,7760,84
|
|
20240307,112900,33892990,7760,7760,7760,7760,30
|
|
20240307,112800,33660190,7790,7790,7790,7790,0
|
|
20240307,112700,33660190,7790,7790,7790,7790,0
|
|
20240307,112600,33660190,7790,7790,7790,7790,0
|
|
20240307,112500,33660190,7790,7790,7790,7790,0
|
|
20240307,112400,33660190,7790,7790,7790,7790,0
|
|
20240307,112300,33660190,7790,7790,7790,7790,1
|
|
20240307,112200,33652400,7760,7760,7760,7760,444
|
|
20240307,112100,30206960,7760,7760,7760,7760,0
|
|
20240307,112000,30206960,7760,7760,7760,7760,0
|
|
20240307,111900,30206960,7760,7760,7760,7760,0
|
|
20240307,111800,30206960,7760,7760,7760,7760,0
|
|
20240307,111700,30206960,7760,7760,7760,7760,0
|
|
20240307,111600,30206960,7760,7760,7760,7760,0
|
|
20240307,111500,30206960,7760,7760,7760,7760,0
|
|
20240307,111400,30206960,7760,7760,7760,7760,0
|
|
20240307,111300,30206960,7760,7760,7760,7760,0
|
|
20240307,111200,30206960,7760,7760,7760,7760,110
|
|
20240307,111100,29353360,7760,7760,7760,7760,0
|
|
20240307,111000,29353360,7760,7760,7760,7760,0
|
|
20240307,110900,29353360,7760,7760,7760,7760,0
|
|
20240307,110800,29353360,7760,7760,7760,7760,0
|
|
20240307,110700,29353360,7760,7760,7760,7760,0
|
|
20240307,110600,29353360,7760,7760,7760,7760,0
|
|
20240307,110500,29353360,7760,7760,7760,7760,117
|
|
20240307,110400,28445440,7760,7760,7760,7760,0
|
|
20240307,110300,28445440,7760,7760,7760,7760,3
|
|
20240307,110200,28422160,7760,7760,7760,7760,7
|
|
20240307,110100,28367840,7760,7760,7760,7760,0
|
|
20240307,110000,28367840,7760,7760,7760,7760,1
|
|
20240307,105900,28360080,7760,7760,7760,7760,0
|
|
20240307,105800,28360080,7760,7760,7760,7760,3
|
|
20240307,105700,28336800,7760,7760,7760,7760,12
|
|
20240307,105600,28243680,7760,7760,7760,7760,0
|
|
20240307,105500,28243680,7760,7760,7760,7760,215
|
|
20240307,105400,26575280,7790,7790,7790,7790,0
|
|
20240307,105300,26575280,7790,7790,7790,7790,0
|
|
20240307,105200,26575280,7790,7790,7790,7790,0
|
|
20240307,105100,26575280,7790,7790,7790,7790,0
|
|
20240307,105000,26575280,7790,7790,7790,7790,0
|
|
20240307,104900,26575280,7790,7790,7790,7790,3
|
|
20240307,104800,26551910,7760,7770,7770,7760,500
|
|
20240307,104700,22670590,7770,7770,7770,7770,200
|
|
20240307,104600,21116590,7770,7770,7770,7770,0
|
|
20240307,104500,21116590,7770,7770,7770,7770,0
|
|
20240307,104400,21116590,7770,7770,7770,7770,350
|
|
20240307,104300,18397090,7780,7780,7780,7780,0
|
|
20240307,104200,18397090,7780,7780,7780,7780,93
|
|
20240307,104100,17673550,7790,7790,7790,7790,0
|
|
20240307,104000,17673550,7790,7790,7790,7790,0
|
|
20240307,103900,17673550,7790,7780,7790,7780,19
|
|
20240307,103800,17525710,7780,7780,7780,7780,200
|
|
20240307,103700,15969710,7770,7770,7770,7770,0
|
|
20240307,103600,15969710,7770,7770,7770,7770,33
|
|
20240307,103500,15713300,7790,7790,7790,7790,0
|
|
20240307,103400,15713300,7790,7790,7790,7790,0
|
|
20240307,103300,15713300,7790,7790,7790,7790,0
|
|
20240307,103200,15713300,7790,7790,7790,7790,0
|
|
20240307,103100,15713300,7790,7790,7790,7790,2
|
|
20240307,103000,15697720,7770,7770,7770,7770,0
|
|
20240307,102900,15697720,7770,7770,7770,7770,0
|
|
20240307,102800,15697720,7770,7770,7770,7770,0
|
|
20240307,102700,15697720,7770,7770,7770,7770,0
|
|
20240307,102600,15697720,7770,7770,7770,7770,0
|
|
20240307,102500,15697720,7770,7770,7770,7770,0
|
|
20240307,102400,15697720,7770,7770,7770,7770,0
|
|
20240307,102300,15697720,7770,7770,7770,7770,0
|
|
20240307,102200,15697720,7770,7770,7770,7770,0
|
|
20240307,102100,15697720,7770,7780,7780,7770,567
|
|
20240307,102000,11286760,7790,7790,7790,7790,60
|
|
20240307,101900,10819360,7790,7790,7790,7790,0
|
|
20240307,101800,10819360,7790,7790,7790,7790,0
|
|
20240307,101700,10819360,7790,7790,7790,7790,4
|
|
20240307,101600,10788200,7790,7790,7790,7790,0
|
|
20240307,101500,10788200,7790,7790,7790,7790,4
|
|
20240307,101400,10757040,7780,7780,7780,7780,1
|
|
20240307,101300,10749260,7790,7790,7790,7790,0
|
|
20240307,101200,10749260,7790,7790,7790,7790,0
|
|
20240307,101100,10749260,7790,7790,7790,7790,9
|
|
20240307,101000,10679150,7790,7790,7790,7790,0
|
|
20240307,100900,10679150,7790,7790,7790,7790,0
|
|
20240307,100800,10679150,7790,7790,7790,7790,1
|
|
20240307,100700,10671360,7780,7780,7780,7780,0
|
|
20240307,100600,10671360,7780,7790,7790,7780,141
|
|
20240307,100500,9573060,7790,7790,7790,7790,0
|
|
20240307,100400,9573060,7790,7790,7790,7790,0
|
|
20240307,100300,9573060,7790,7790,7790,7790,0
|
|
20240307,100200,9573060,7790,7790,7790,7790,8
|
|
20240307,100100,9510740,7810,7810,7810,7810,0
|
|
20240307,100000,9510740,7810,7810,7810,7810,0
|
|
20240307,095900,9510740,7810,7810,7810,7810,0
|
|
20240307,095800,9510740,7810,7810,7810,7810,0
|
|
20240307,095700,9510740,7810,7810,7810,7810,0
|
|
20240307,095600,9510740,7810,7810,7810,7810,0
|
|
20240307,095500,9510740,7810,7810,7810,7810,0
|
|
20240307,095400,9510740,7810,7810,7810,7810,0
|
|
20240307,095300,9510740,7810,7810,7810,7810,0
|
|
20240307,095200,9510740,7810,7810,7810,7810,0
|
|
20240307,095100,9510740,7810,7810,7810,7810,1
|
|
20240307,095000,9502930,7810,7810,7810,7810,0
|
|
20240307,094900,9502930,7810,7780,7810,7780,21
|
|
20240307,094800,9339520,7780,7780,7780,7780,0
|
|
20240307,094700,9339520,7780,7780,7780,7780,56
|
|
20240307,094600,8903840,7790,7790,7790,7790,153
|
|
20240307,094500,7711970,7810,7810,7810,7810,0
|
|
20240307,094400,7711970,7810,7810,7810,7810,0
|
|
20240307,094300,7711970,7810,7810,7810,7810,0
|
|
20240307,094200,7711970,7810,7810,7810,7810,0
|
|
20240307,094100,7711970,7810,7810,7810,7810,0
|
|
20240307,094000,7711970,7810,7810,7810,7810,4
|
|
20240307,093900,7680730,7810,7810,7810,7810,2
|
|
20240307,093800,7665110,7790,7790,7790,7790,8
|
|
20240307,093700,7602790,7790,7790,7790,7790,43
|
|
20240307,093600,7267820,7790,7790,7790,7790,0
|
|
20240307,093500,7267820,7790,7790,7790,7790,3
|
|
20240307,093400,7244450,7790,7790,7790,7790,0
|
|
20240307,093300,7244450,7790,7790,7790,7790,0
|
|
20240307,093200,7244450,7790,7790,7790,7790,0
|
|
20240307,093100,7244450,7790,7790,7790,7790,0
|
|
20240307,093000,7244450,7790,7790,7790,7790,0
|
|
20240307,092900,7244450,7790,7790,7790,7790,105
|
|
20240307,092800,6426500,7810,7810,7810,7810,0
|
|
20240307,092700,6426500,7810,7810,7810,7810,0
|
|
20240307,092600,6426500,7810,7810,7810,7810,0
|
|
20240307,092500,6426500,7810,7810,7810,7810,1
|
|
20240307,092400,6418690,7780,7780,7780,7780,0
|
|
20240307,092300,6418690,7780,7780,7780,7780,0
|
|
20240307,092200,6418690,7780,7780,7780,7780,0
|
|
20240307,092100,6418690,7780,7780,7780,7780,0
|
|
20240307,092000,6418690,7780,7780,7780,7780,0
|
|
20240307,091900,6418690,7780,7780,7780,7780,0
|
|
20240307,091800,6418690,7780,7780,7780,7780,0
|
|
20240307,091700,6418690,7780,7780,7780,7780,19
|
|
20240307,091600,6270870,7790,7790,7790,7790,3
|
|
20240307,091500,6247500,7790,7790,7790,7790,0
|
|
20240307,091400,6247500,7790,7790,7790,7790,30
|
|
20240307,091300,6013800,7800,7800,7800,7800,0
|
|
20240307,091200,6013800,7800,7800,7800,7800,0
|
|
20240307,091100,6013800,7800,7800,7800,7800,32
|
|
20240307,091000,5764200,7810,7810,7810,7810,1
|
|
20240307,090900,5756390,7840,7840,7840,7840,0
|
|
20240307,090800,5756390,7840,7840,7840,7840,63
|
|
20240307,090700,5262470,7830,7830,7830,7830,0
|
|
20240307,090600,5262470,7830,7830,7830,7830,5
|
|
20240307,090500,5223320,7850,7830,7850,7830,21
|
|
20240307,090400,5058510,7850,7850,7850,7850,55
|
|
20240307,090300,4626760,7840,7810,7850,7810,168
|
|
20240307,090200,3309460,7800,7800,7800,7800,0
|
|
20240307,090100,3309460,7800,7800,7800,7800,0
|
|
20240307,090000,3309460,7800,7780,7800,7780,425
|