618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191500,133125940,7710,7710,7710,7710,287
|
|
20240308,191400,133125940,7710,7710,7710,7710,0
|
|
20240308,191300,133125940,7710,7710,7710,7710,0
|
|
20240308,191200,133125940,7710,7710,7710,7710,0
|
|
20240308,191100,133125940,7710,7710,7710,7710,0
|
|
20240308,191000,133125940,7710,7710,7710,7710,0
|
|
20240308,190900,133125940,7710,7710,7710,7710,0
|
|
20240308,190800,133125940,7710,7710,7710,7710,0
|
|
20240308,190700,133125940,7710,7710,7710,7710,0
|
|
20240308,190600,133125940,7710,7710,7710,7710,0
|
|
20240308,190500,133125940,7710,7710,7710,7710,0
|
|
20240308,190400,133125940,7710,7710,7710,7710,0
|
|
20240308,190300,133125940,7710,7710,7710,7710,0
|
|
20240308,190200,133125940,7710,7710,7710,7710,0
|
|
20240308,190100,133125940,7710,7710,7710,7710,0
|
|
20240308,190000,133125940,7710,7710,7710,7710,0
|
|
20240308,185900,133125940,7710,7710,7710,7710,0
|
|
20240308,185800,133125940,7710,7710,7710,7710,0
|
|
20240308,185700,133125940,7710,7710,7710,7710,0
|
|
20240308,185600,133125940,7710,7710,7710,7710,0
|
|
20240308,185500,133125940,7710,7710,7710,7710,0
|
|
20240308,185400,133125940,7710,7710,7710,7710,0
|
|
20240308,185300,133125940,7710,7710,7710,7710,0
|
|
20240308,185200,133125940,7710,7710,7710,7710,0
|
|
20240308,185100,133125940,7710,7710,7710,7710,0
|
|
20240308,185000,133125940,7710,7710,7710,7710,0
|
|
20240308,184900,133125940,7710,7710,7710,7710,0
|
|
20240308,184800,133125940,7710,7710,7710,7710,0
|
|
20240308,184700,133125940,7710,7710,7710,7710,0
|
|
20240308,184600,133125940,7710,7710,7710,7710,0
|
|
20240308,184500,133125940,7710,7710,7710,7710,287
|
|
20240308,184400,133125940,7710,7710,7710,7710,0
|
|
20240308,184300,133125940,7710,7710,7710,7710,0
|
|
20240308,184200,133125940,7710,7710,7710,7710,0
|
|
20240308,184100,133125940,7710,7710,7710,7710,0
|
|
20240308,184000,133125940,7710,7710,7710,7710,0
|
|
20240308,183900,133125940,7710,7710,7710,7710,0
|
|
20240308,183800,133125940,7710,7710,7710,7710,0
|
|
20240308,183700,133125940,7710,7710,7710,7710,0
|
|
20240308,183600,133125940,7710,7710,7710,7710,0
|
|
20240308,183500,133125940,7710,7710,7710,7710,0
|
|
20240308,183400,133125940,7710,7710,7710,7710,0
|
|
20240308,183300,133125940,7710,7710,7710,7710,0
|
|
20240308,183200,133125940,7710,7710,7710,7710,0
|
|
20240308,183100,133125940,7710,7710,7710,7710,0
|
|
20240308,183000,133125940,7710,7710,7710,7710,0
|
|
20240308,182900,133125940,7710,7710,7710,7710,0
|
|
20240308,182800,133125940,7710,7710,7710,7710,0
|
|
20240308,182700,133125940,7710,7710,7710,7710,0
|
|
20240308,182600,133125940,7710,7710,7710,7710,0
|
|
20240308,182500,133125940,7710,7710,7710,7710,0
|
|
20240308,182400,133125940,7710,7710,7710,7710,0
|
|
20240308,182300,133125940,7710,7710,7710,7710,0
|
|
20240308,182200,133125940,7710,7710,7710,7710,0
|
|
20240308,182100,133125940,7710,7710,7710,7710,0
|
|
20240308,182000,133125940,7710,7710,7710,7710,0
|
|
20240308,181900,133125940,7710,7710,7710,7710,0
|
|
20240308,181800,133125940,7710,7710,7710,7710,0
|
|
20240308,181700,133125940,7710,7710,7710,7710,0
|
|
20240308,181600,133125940,7710,7710,7710,7710,0
|
|
20240308,181500,133125940,7710,7710,7710,7710,287
|
|
20240308,181400,133125940,7710,7710,7710,7710,0
|
|
20240308,181300,133125940,7710,7710,7710,7710,0
|
|
20240308,181200,133125940,7710,7710,7710,7710,0
|
|
20240308,181100,133125940,7710,7710,7710,7710,0
|
|
20240308,181000,133125940,7710,7710,7710,7710,0
|
|
20240308,180900,133125940,7710,7710,7710,7710,0
|
|
20240308,180800,133125940,7710,7710,7710,7710,0
|
|
20240308,180700,133125940,7710,7710,7710,7710,0
|
|
20240308,180600,133125940,7710,7710,7710,7710,0
|
|
20240308,180500,133125940,7710,7710,7710,7710,0
|
|
20240308,180400,133125940,7710,7710,7710,7710,0
|
|
20240308,180300,133125940,7710,7710,7710,7710,0
|
|
20240308,180200,133125940,7710,7710,7710,7710,0
|
|
20240308,180100,133125940,7710,7710,7710,7710,0
|
|
20240308,180000,133125940,7710,7710,7710,7710,0
|
|
20240308,175900,133125940,7710,7710,7710,7710,0
|
|
20240308,175800,133125940,7710,7710,7710,7710,0
|
|
20240308,175700,133125940,7710,7710,7710,7710,0
|
|
20240308,175600,133125940,7710,7710,7710,7710,0
|
|
20240308,175500,133125940,7710,7710,7710,7710,0
|
|
20240308,175400,133125940,7710,7710,7710,7710,0
|
|
20240308,175300,133125940,7710,7710,7710,7710,0
|
|
20240308,175200,133125940,7710,7710,7710,7710,0
|
|
20240308,175100,133125940,7710,7710,7710,7710,0
|
|
20240308,175000,133125940,7710,7710,7710,7710,0
|
|
20240308,174900,133125940,7710,7710,7710,7710,0
|
|
20240308,174800,133125940,7710,7710,7710,7710,0
|
|
20240308,174700,133125940,7710,7710,7710,7710,0
|
|
20240308,174600,133125940,7710,7710,7710,7710,0
|
|
20240308,174500,133125940,7710,7710,7710,7710,287
|
|
20240308,174400,133125940,7710,7710,7710,7710,0
|
|
20240308,174300,133125940,7710,7710,7710,7710,0
|
|
20240308,174200,133125940,7710,7710,7710,7710,0
|
|
20240308,174100,133125940,7710,7710,7710,7710,0
|
|
20240308,174000,133125940,7710,7710,7710,7710,0
|
|
20240308,173900,133125940,7710,7710,7710,7710,0
|
|
20240308,173800,133125940,7710,7710,7710,7710,0
|
|
20240308,173700,133125940,7710,7710,7710,7710,0
|
|
20240308,173600,133125940,7710,7710,7710,7710,0
|
|
20240308,173500,133125940,7710,7710,7710,7710,0
|
|
20240308,173400,133125940,7710,7710,7710,7710,0
|
|
20240308,173300,133125940,7710,7710,7710,7710,0
|
|
20240308,173200,133125940,7710,7710,7710,7710,0
|
|
20240308,173100,133125940,7710,7710,7710,7710,0
|
|
20240308,173000,133125940,7710,7710,7710,7710,0
|
|
20240308,172900,133125940,7710,7710,7710,7710,0
|
|
20240308,172800,133125940,7710,7710,7710,7710,0
|
|
20240308,172700,133125940,7710,7710,7710,7710,0
|
|
20240308,172600,133125940,7710,7710,7710,7710,0
|
|
20240308,172500,133125940,7710,7710,7710,7710,0
|
|
20240308,172400,133125940,7710,7710,7710,7710,0
|
|
20240308,172300,133125940,7710,7710,7710,7710,0
|
|
20240308,172200,133125940,7710,7710,7710,7710,0
|
|
20240308,172100,133125940,7710,7710,7710,7710,0
|
|
20240308,172000,133125940,7710,7710,7710,7710,0
|
|
20240308,171900,133125940,7710,7710,7710,7710,0
|
|
20240308,171800,133125940,7710,7710,7710,7710,0
|
|
20240308,171700,133125940,7710,7710,7710,7710,0
|
|
20240308,171600,133125940,7710,7710,7710,7710,0
|
|
20240308,171500,133125940,7710,7710,7710,7710,287
|
|
20240308,171400,133125940,7710,7710,7710,7710,0
|
|
20240308,171300,133125940,7710,7710,7710,7710,0
|
|
20240308,171200,133125940,7710,7710,7710,7710,0
|
|
20240308,171100,133125940,7710,7710,7710,7710,0
|
|
20240308,171000,133125940,7710,7710,7710,7710,0
|
|
20240308,170900,133125940,7710,7710,7710,7710,0
|
|
20240308,170800,133125940,7710,7710,7710,7710,0
|
|
20240308,170700,133125940,7710,7710,7710,7710,0
|
|
20240308,170600,133125940,7710,7710,7710,7710,0
|
|
20240308,170500,133125940,7710,7710,7710,7710,0
|
|
20240308,170400,133125940,7710,7710,7710,7710,0
|
|
20240308,170300,133125940,7710,7710,7710,7710,0
|
|
20240308,170200,133125940,7710,7710,7710,7710,0
|
|
20240308,170100,133125940,7710,7710,7710,7710,0
|
|
20240308,170000,133125940,7710,7710,7710,7710,0
|
|
20240308,165900,133125940,7710,7710,7710,7710,0
|
|
20240308,165800,133125940,7710,7710,7710,7710,0
|
|
20240308,165700,133125940,7710,7710,7710,7710,0
|
|
20240308,165600,133125940,7710,7710,7710,7710,0
|
|
20240308,165500,133125940,7710,7710,7710,7710,0
|
|
20240308,165400,133125940,7710,7710,7710,7710,0
|
|
20240308,165300,133125940,7710,7710,7710,7710,0
|
|
20240308,165200,133125940,7710,7710,7710,7710,0
|
|
20240308,165100,133125940,7710,7710,7710,7710,0
|
|
20240308,165000,133125940,7710,7710,7710,7710,0
|
|
20240308,164900,133125940,7710,7710,7710,7710,0
|
|
20240308,164800,133125940,7710,7710,7710,7710,0
|
|
20240308,164700,133125940,7710,7710,7710,7710,0
|
|
20240308,164600,133125940,7710,7710,7710,7710,0
|
|
20240308,164500,133125940,7710,7710,7710,7710,287
|
|
20240308,164400,133125940,7710,7710,7710,7710,0
|
|
20240308,164300,133125940,7710,7710,7710,7710,0
|
|
20240308,164200,133125940,7710,7710,7710,7710,0
|
|
20240308,164100,133125940,7710,7710,7710,7710,0
|
|
20240308,164000,133125940,7710,7710,7710,7710,0
|
|
20240308,163900,133125940,7710,7710,7710,7710,0
|
|
20240308,163800,133125940,7710,7710,7710,7710,0
|
|
20240308,163700,133125940,7710,7710,7710,7710,0
|
|
20240308,163600,133125940,7710,7710,7710,7710,0
|
|
20240308,163500,133125940,7710,7710,7710,7710,0
|
|
20240308,163400,133125940,7710,7710,7710,7710,0
|
|
20240308,163300,133125940,7710,7710,7710,7710,0
|
|
20240308,163200,133125940,7710,7710,7710,7710,0
|
|
20240308,163100,133125940,7710,7710,7710,7710,0
|
|
20240308,163000,133125940,7710,7710,7710,7710,0
|
|
20240308,162900,133125940,7710,7710,7710,7710,0
|
|
20240308,162800,133125940,7710,7710,7710,7710,0
|
|
20240308,162700,133125940,7710,7710,7710,7710,0
|
|
20240308,162600,133125940,7710,7710,7710,7710,0
|
|
20240308,162500,133125940,7710,7710,7710,7710,0
|
|
20240308,162400,133125940,7710,7710,7710,7710,0
|
|
20240308,162300,133125940,7710,7710,7710,7710,0
|
|
20240308,162200,133125940,7710,7710,7710,7710,0
|
|
20240308,162100,133125940,7710,7710,7710,7710,0
|
|
20240308,162000,133125940,7710,7710,7710,7710,0
|
|
20240308,161900,133125940,7710,7710,7710,7710,0
|
|
20240308,161800,133125940,7710,7710,7710,7710,0
|
|
20240308,161700,133125940,7710,7710,7710,7710,0
|
|
20240308,161600,133125940,7710,7710,7710,7710,0
|
|
20240308,161500,133125940,7710,7710,7710,7710,287
|
|
20240308,161400,133125940,7710,7710,7710,7710,0
|
|
20240308,161300,133125940,7710,7710,7710,7710,0
|
|
20240308,161200,133125940,7710,7710,7710,7710,0
|
|
20240308,161100,133125940,7710,7710,7710,7710,0
|
|
20240308,161000,133125940,7710,7710,7710,7710,0
|
|
20240308,160900,133125940,7710,7710,7710,7710,0
|
|
20240308,160800,133125940,7710,7710,7710,7710,0
|
|
20240308,160700,133125940,7710,7710,7710,7710,0
|
|
20240308,160600,133125940,7710,7710,7710,7710,0
|
|
20240308,160500,133125940,7710,7710,7710,7710,0
|
|
20240308,160400,133125940,7710,7710,7710,7710,0
|
|
20240308,160300,133125940,7710,7710,7710,7710,0
|
|
20240308,160200,133125940,7710,7710,7710,7710,0
|
|
20240308,160100,133125940,7710,7710,7710,7710,0
|
|
20240308,160000,133125940,7710,7710,7710,7710,0
|
|
20240308,155900,133125940,7710,7710,7710,7710,0
|
|
20240308,155800,133125940,7710,7710,7710,7710,0
|
|
20240308,155700,133125940,7710,7710,7710,7710,0
|
|
20240308,155600,133125940,7710,7710,7710,7710,0
|
|
20240308,155500,133125940,7710,7710,7710,7710,0
|
|
20240308,155400,133125940,7710,7710,7710,7710,0
|
|
20240308,155300,133125940,7710,7710,7710,7710,0
|
|
20240308,155200,133125940,7710,7710,7710,7710,0
|
|
20240308,155100,133125940,7710,7710,7710,7710,0
|
|
20240308,155000,133125940,7710,7710,7710,7710,0
|
|
20240308,154900,133125940,7710,7710,7710,7710,0
|
|
20240308,154800,133125940,7710,7710,7710,7710,0
|
|
20240308,154700,133125940,7710,7710,7710,7710,0
|
|
20240308,154600,133125940,7710,7710,7710,7710,0
|
|
20240308,154500,133125940,7710,7710,7710,7710,287
|
|
20240308,154400,133125940,7710,7710,7710,7710,0
|
|
20240308,154300,133125940,7710,7710,7710,7710,0
|
|
20240308,154200,133125940,7710,7710,7710,7710,0
|
|
20240308,154100,133125940,7710,7710,7710,7710,0
|
|
20240308,154000,133125940,7710,7710,7710,7710,0
|
|
20240308,153900,133125940,7710,7710,7710,7710,0
|
|
20240308,153800,133125940,7710,7710,7710,7710,0
|
|
20240308,153700,133125940,7710,7710,7710,7710,0
|
|
20240308,153600,133125940,7710,7710,7710,7710,0
|
|
20240308,153500,133125940,7710,7710,7710,7710,0
|
|
20240308,153400,133125940,7710,7710,7710,7710,0
|
|
20240308,153300,133125940,7710,7710,7710,7710,0
|
|
20240308,153200,133125940,7710,7710,7710,7710,0
|
|
20240308,153100,133125940,7710,7710,7710,7710,0
|
|
20240308,153000,133125940,7710,7710,7710,7710,287
|
|
20240308,152900,130913170,7750,7750,7750,7750,0
|
|
20240308,152800,130913170,7750,7750,7750,7750,0
|
|
20240308,152700,130913170,7750,7750,7750,7750,0
|
|
20240308,152600,130913170,7750,7750,7750,7750,0
|
|
20240308,152500,130913170,7750,7750,7750,7750,0
|
|
20240308,152400,130913170,7750,7750,7750,7750,0
|
|
20240308,152300,130913170,7750,7750,7750,7750,0
|
|
20240308,152200,130913170,7750,7750,7750,7750,0
|
|
20240308,152100,130913170,7750,7750,7750,7750,0
|
|
20240308,152000,130913170,7750,7750,7750,7750,0
|
|
20240308,151900,130913170,7750,7720,7750,7720,26
|
|
20240308,151800,130712390,7750,7720,7750,7720,31
|
|
20240308,151700,130472740,7720,7720,7720,7720,25
|
|
20240308,151600,130279740,7750,7750,7750,7750,0
|
|
20240308,151500,130279740,7750,7750,7750,7750,1
|
|
20240308,151400,130271990,7710,7710,7710,7710,0
|
|
20240308,151300,130271990,7710,7710,7710,7710,0
|
|
20240308,151200,130271990,7710,7710,7710,7710,0
|
|
20240308,151100,130271990,7710,7730,7730,7700,1910
|
|
20240308,151000,115552940,7760,7760,7760,7760,10
|
|
20240308,150900,115475340,7720,7720,7720,7720,0
|
|
20240308,150800,115475340,7720,7720,7720,7720,0
|
|
20240308,150700,115475340,7720,7720,7720,7720,0
|
|
20240308,150600,115475340,7720,7720,7720,7720,0
|
|
20240308,150500,115475340,7720,7720,7720,7720,0
|
|
20240308,150400,115475340,7720,7720,7720,7720,0
|
|
20240308,150300,115475340,7720,7730,7730,7720,600
|
|
20240308,150200,110843330,7720,7720,7720,7720,0
|
|
20240308,150100,110843330,7720,7720,7720,7720,0
|
|
20240308,150000,110843330,7720,7720,7720,7720,0
|
|
20240308,145900,110843330,7720,7720,7720,7720,1
|
|
20240308,145800,110835610,7760,7760,7760,7760,0
|
|
20240308,145700,110835610,7760,7760,7760,7760,0
|
|
20240308,145600,110835610,7760,7760,7760,7760,0
|
|
20240308,145500,110835610,7760,7760,7760,7760,5
|
|
20240308,145400,110796810,7720,7730,7730,7720,16
|
|
20240308,145300,110673280,7760,7760,7760,7760,0
|
|
20240308,145200,110673280,7760,7760,7760,7760,0
|
|
20240308,145100,110673280,7760,7760,7760,7760,0
|
|
20240308,145000,110673280,7760,7760,7760,7760,0
|
|
20240308,144900,110673280,7760,7760,7760,7760,0
|
|
20240308,144800,110673280,7760,7760,7760,7760,0
|
|
20240308,144700,110673280,7760,7760,7760,7760,0
|
|
20240308,144600,110673280,7760,7760,7760,7760,1
|
|
20240308,144500,110665520,7730,7730,7730,7730,0
|
|
20240308,144400,110665520,7730,7730,7730,7730,0
|
|
20240308,144300,110665520,7730,7730,7730,7730,0
|
|
20240308,144200,110665520,7730,7730,7730,7730,0
|
|
20240308,144100,110665520,7730,7730,7730,7730,0
|
|
20240308,144000,110665520,7730,7730,7730,7730,0
|
|
20240308,143900,110665520,7730,7730,7730,7730,0
|
|
20240308,143800,110665520,7730,7740,7740,7730,201
|
|
20240308,143700,109111770,7760,7760,7760,7760,0
|
|
20240308,143600,109111770,7760,7760,7760,7760,0
|
|
20240308,143500,109111770,7760,7760,7760,7760,0
|
|
20240308,143400,109111770,7760,7760,7760,7760,0
|
|
20240308,143300,109111770,7760,7760,7760,7760,0
|
|
20240308,143200,109111770,7760,7760,7760,7760,0
|
|
20240308,143100,109111770,7760,7760,7760,7760,0
|
|
20240308,143000,109111770,7760,7760,7760,7760,0
|
|
20240308,142900,109111770,7760,7760,7760,7760,0
|
|
20240308,142800,109111770,7760,7760,7760,7760,0
|
|
20240308,142700,109111770,7760,7760,7760,7760,0
|
|
20240308,142600,109111770,7760,7760,7760,7760,8
|
|
20240308,142500,109049690,7760,7760,7760,7760,0
|
|
20240308,142400,109049690,7760,7760,7760,7760,0
|
|
20240308,142300,109049690,7760,7760,7760,7760,0
|
|
20240308,142200,109049690,7760,7760,7760,7760,0
|
|
20240308,142100,109049690,7760,7760,7760,7760,0
|
|
20240308,142000,109049690,7760,7760,7760,7760,0
|
|
20240308,141900,109049690,7760,7760,7760,7760,1
|
|
20240308,141800,109041930,7760,7760,7760,7760,0
|
|
20240308,141700,109041930,7760,7760,7760,7760,0
|
|
20240308,141600,109041930,7760,7760,7760,7760,0
|
|
20240308,141500,109041930,7760,7760,7760,7760,0
|
|
20240308,141400,109041930,7760,7760,7760,7760,0
|
|
20240308,141300,109041930,7760,7760,7760,7760,1
|
|
20240308,141200,109034170,7710,7710,7710,7710,0
|
|
20240308,141100,109034170,7710,7710,7710,7710,0
|
|
20240308,141000,109034170,7710,7710,7710,7710,0
|
|
20240308,140900,109034170,7710,7720,7720,7710,440
|
|
20240308,140800,105641750,7720,7720,7720,7720,2000
|
|
20240308,140700,90201750,7700,7700,7700,7700,0
|
|
20240308,140600,90201750,7700,7720,7720,7700,5070
|
|
20240308,140500,51119590,7720,7730,7730,7720,100
|
|
20240308,140400,50347480,7720,7720,7720,7720,0
|
|
20240308,140300,50347480,7720,7720,7720,7720,0
|
|
20240308,140200,50347480,7720,7760,7760,7720,5
|
|
20240308,140100,50308830,7720,7760,7760,7720,26
|
|
20240308,140000,50107840,7760,7760,7760,7760,0
|
|
20240308,135900,50107840,7760,7760,7760,7760,0
|
|
20240308,135800,50107840,7760,7760,7760,7760,0
|
|
20240308,135700,50107840,7760,7760,7760,7760,0
|
|
20240308,135600,50107840,7760,7760,7760,7760,0
|
|
20240308,135500,50107840,7760,7760,7760,7760,0
|
|
20240308,135400,50107840,7760,7760,7760,7760,0
|
|
20240308,135300,50107840,7760,7760,7760,7760,0
|
|
20240308,135200,50107840,7760,7760,7760,7760,0
|
|
20240308,135100,50107840,7760,7760,7760,7760,0
|
|
20240308,135000,50107840,7760,7760,7760,7760,0
|
|
20240308,134900,50107840,7760,7760,7760,7760,0
|
|
20240308,134800,50107840,7760,7760,7760,7760,0
|
|
20240308,134700,50107840,7760,7760,7760,7760,2
|
|
20240308,134600,50092320,7770,7770,7770,7770,0
|
|
20240308,134500,50092320,7770,7770,7770,7770,0
|
|
20240308,134400,50092320,7770,7770,7770,7770,0
|
|
20240308,134300,50092320,7770,7770,7770,7770,0
|
|
20240308,134200,50092320,7770,7730,7770,7730,3
|
|
20240308,134100,50069090,7720,7730,7730,7720,94
|
|
20240308,134000,49342650,7730,7730,7730,7730,222
|
|
20240308,133900,47626590,7730,7730,7730,7730,0
|
|
20240308,133800,47626590,7730,7730,7730,7730,0
|
|
20240308,133700,47626590,7730,7730,7730,7730,0
|
|
20240308,133600,47626590,7730,7730,7730,7730,0
|
|
20240308,133500,47626590,7730,7730,7730,7730,0
|
|
20240308,133400,47626590,7730,7730,7730,7730,0
|
|
20240308,133300,47626590,7730,7730,7730,7730,0
|
|
20240308,133200,47626590,7730,7730,7730,7730,0
|
|
20240308,133100,47626590,7730,7730,7730,7730,0
|
|
20240308,133000,47626590,7730,7730,7730,7730,0
|
|
20240308,132900,47626590,7730,7770,7770,7730,502
|
|
20240308,132800,43745510,7770,7770,7770,7770,0
|
|
20240308,132700,43745510,7770,7770,7770,7770,2
|
|
20240308,132600,43729970,7760,7760,7760,7760,0
|
|
20240308,132500,43729970,7760,7760,7760,7760,0
|
|
20240308,132400,43729970,7760,7760,7760,7760,0
|
|
20240308,132300,43729970,7760,7760,7760,7760,2
|
|
20240308,132200,43714450,7740,7740,7740,7740,0
|
|
20240308,132100,43714450,7740,7740,7740,7740,0
|
|
20240308,132000,43714450,7740,7740,7740,7740,0
|
|
20240308,131900,43714450,7740,7740,7740,7740,0
|
|
20240308,131800,43714450,7740,7740,7740,7740,0
|
|
20240308,131700,43714450,7740,7740,7740,7740,0
|
|
20240308,131600,43714450,7740,7740,7740,7740,0
|
|
20240308,131500,43714450,7740,7740,7740,7740,0
|
|
20240308,131400,43714450,7740,7740,7740,7740,0
|
|
20240308,131300,43714450,7740,7740,7740,7740,0
|
|
20240308,131200,43714450,7740,7740,7740,7740,0
|
|
20240308,131100,43714450,7740,7740,7740,7740,0
|
|
20240308,131000,43714450,7740,7740,7740,7740,0
|
|
20240308,130900,43714450,7740,7740,7740,7740,0
|
|
20240308,130800,43714450,7740,7740,7740,7740,0
|
|
20240308,130700,43714450,7740,7740,7740,7740,0
|
|
20240308,130600,43714450,7740,7740,7740,7740,0
|
|
20240308,130500,43714450,7740,7740,7740,7740,300
|
|
20240308,130400,41392450,7750,7750,7750,7750,10
|
|
20240308,130300,41314950,7770,7770,7770,7770,0
|
|
20240308,130200,41314950,7770,7770,7770,7770,0
|
|
20240308,130100,41314950,7770,7770,7770,7770,0
|
|
20240308,130000,41314950,7770,7770,7770,7770,0
|
|
20240308,125900,41314950,7770,7770,7770,7770,0
|
|
20240308,125800,41314950,7770,7770,7770,7770,0
|
|
20240308,125700,41314950,7770,7770,7770,7770,0
|
|
20240308,125600,41314950,7770,7770,7770,7770,0
|
|
20240308,125500,41314950,7770,7770,7770,7770,0
|
|
20240308,125400,41314950,7770,7770,7770,7770,0
|
|
20240308,125300,41314950,7770,7770,7770,7770,0
|
|
20240308,125200,41314950,7770,7770,7770,7770,0
|
|
20240308,125100,41314950,7770,7770,7770,7770,2
|
|
20240308,125000,41299410,7740,7740,7740,7740,0
|
|
20240308,124900,41299410,7740,7740,7740,7740,0
|
|
20240308,124800,41299410,7740,7740,7740,7740,0
|
|
20240308,124700,41299410,7740,7740,7740,7740,0
|
|
20240308,124600,41299410,7740,7740,7740,7740,0
|
|
20240308,124500,41299410,7740,7750,7750,7740,114
|
|
20240308,124400,40416970,7770,7770,7770,7770,0
|
|
20240308,124300,40416970,7770,7770,7770,7770,0
|
|
20240308,124200,40416970,7770,7770,7770,7770,1
|
|
20240308,124100,40409200,7770,7770,7770,7770,3
|
|
20240308,124000,40385890,7740,7740,7740,7740,0
|
|
20240308,123900,40385890,7740,7740,7740,7740,0
|
|
20240308,123800,40385890,7740,7740,7740,7740,30
|
|
20240308,123700,40153690,7740,7740,7740,7740,1
|
|
20240308,123600,40145950,7770,7770,7770,7770,0
|
|
20240308,123500,40145950,7770,7770,7770,7770,0
|
|
20240308,123400,40145950,7770,7770,7770,7770,0
|
|
20240308,123300,40145950,7770,7770,7770,7770,0
|
|
20240308,123200,40145950,7770,7770,7770,7770,0
|
|
20240308,123100,40145950,7770,7770,7770,7770,0
|
|
20240308,123000,40145950,7770,7770,7770,7770,0
|
|
20240308,122900,40145950,7770,7770,7770,7770,0
|
|
20240308,122800,40145950,7770,7770,7770,7770,0
|
|
20240308,122700,40145950,7770,7770,7770,7770,0
|
|
20240308,122600,40145950,7770,7770,7770,7770,5
|
|
20240308,122500,40107100,7750,7750,7750,7750,0
|
|
20240308,122400,40107100,7750,7750,7750,7750,2
|
|
20240308,122300,40091600,7750,7750,7750,7750,0
|
|
20240308,122200,40091600,7750,7760,7760,7750,58
|
|
20240308,122100,39642080,7750,7750,7750,7750,0
|
|
20240308,122000,39642080,7750,7750,7750,7750,0
|
|
20240308,121900,39642080,7750,7750,7750,7750,0
|
|
20240308,121800,39642080,7750,7750,7750,7750,0
|
|
20240308,121700,39642080,7750,7750,7750,7750,13
|
|
20240308,121600,39541330,7770,7770,7770,7770,0
|
|
20240308,121500,39541330,7770,7770,7770,7770,0
|
|
20240308,121400,39541330,7770,7770,7770,7770,0
|
|
20240308,121300,39541330,7770,7770,7770,7770,0
|
|
20240308,121200,39541330,7770,7770,7770,7770,0
|
|
20240308,121100,39541330,7770,7770,7770,7770,0
|
|
20240308,121000,39541330,7770,7770,7770,7770,0
|
|
20240308,120900,39541330,7770,7770,7770,7770,86
|
|
20240308,120800,38873110,7770,7770,7770,7770,171
|
|
20240308,120700,37544440,7780,7780,7780,7780,0
|
|
20240308,120600,37544440,7780,7780,7780,7780,0
|
|
20240308,120500,37544440,7780,7780,7780,7780,5
|
|
20240308,120400,37505540,7780,7780,7780,7780,0
|
|
20240308,120300,37505540,7780,7780,7780,7780,0
|
|
20240308,120200,37505540,7780,7780,7780,7780,0
|
|
20240308,120100,37505540,7780,7780,7780,7780,0
|
|
20240308,120000,37505540,7780,7780,7780,7780,0
|
|
20240308,115900,37505540,7780,7780,7780,7780,0
|
|
20240308,115800,37505540,7780,7780,7780,7780,0
|
|
20240308,115700,37505540,7780,7780,7780,7780,210
|
|
20240308,115600,35871740,7770,7770,7770,7770,1205
|
|
20240308,115500,26508890,7770,7770,7770,7770,2
|
|
20240308,115400,26493350,7750,7750,7750,7750,0
|
|
20240308,115300,26493350,7750,7750,7750,7750,27
|
|
20240308,115200,26284100,7770,7770,7770,7770,0
|
|
20240308,115100,26284100,7770,7770,7770,7770,0
|
|
20240308,115000,26284100,7770,7770,7770,7770,0
|
|
20240308,114900,26284100,7770,7740,7770,7740,400
|
|
20240308,114800,23183580,7750,7770,7770,7750,412
|
|
20240308,114700,19985880,7770,7770,7770,7770,0
|
|
20240308,114600,19985880,7770,7770,7770,7770,0
|
|
20240308,114500,19985880,7770,7770,7770,7770,10
|
|
20240308,114400,19908180,7780,7780,7780,7780,0
|
|
20240308,114300,19908180,7780,7780,7780,7780,0
|
|
20240308,114200,19908180,7780,7780,7780,7780,0
|
|
20240308,114100,19908180,7780,7780,7780,7780,0
|
|
20240308,114000,19908180,7780,7780,7780,7780,0
|
|
20240308,113900,19908180,7780,7780,7780,7780,0
|
|
20240308,113800,19908180,7780,7780,7780,7780,0
|
|
20240308,113700,19908180,7780,7780,7780,7780,0
|
|
20240308,113600,19908180,7780,7780,7780,7780,0
|
|
20240308,113500,19908180,7780,7780,7780,7780,0
|
|
20240308,113400,19908180,7780,7780,7780,7780,0
|
|
20240308,113300,19908180,7780,7780,7780,7780,0
|
|
20240308,113200,19908180,7780,7780,7780,7780,0
|
|
20240308,113100,19908180,7780,7780,7780,7780,0
|
|
20240308,113000,19908180,7780,7780,7780,7780,0
|
|
20240308,112900,19908180,7780,7780,7780,7780,0
|
|
20240308,112800,19908180,7780,7780,7780,7780,0
|
|
20240308,112700,19908180,7780,7780,7780,7780,5
|
|
20240308,112600,19869280,7780,7780,7780,7780,0
|
|
20240308,112500,19869280,7780,7780,7780,7780,4
|
|
20240308,112400,19838160,7780,7780,7780,7780,0
|
|
20240308,112300,19838160,7780,7780,7780,7780,0
|
|
20240308,112200,19838160,7780,7780,7780,7780,4
|
|
20240308,112100,19807040,7780,7780,7780,7780,0
|
|
20240308,112000,19807040,7780,7780,7780,7780,0
|
|
20240308,111900,19807040,7780,7780,7780,7780,0
|
|
20240308,111800,19807040,7780,7780,7780,7780,0
|
|
20240308,111700,19807040,7780,7780,7780,7780,0
|
|
20240308,111600,19807040,7780,7780,7780,7780,0
|
|
20240308,111500,19807040,7780,7780,7780,7780,0
|
|
20240308,111400,19807040,7780,7780,7780,7780,0
|
|
20240308,111300,19807040,7780,7780,7780,7780,0
|
|
20240308,111200,19807040,7780,7780,7780,7780,8
|
|
20240308,111100,19744800,7780,7780,7780,7780,0
|
|
20240308,111000,19744800,7780,7780,7780,7780,0
|
|
20240308,110900,19744800,7780,7790,7790,7780,37
|
|
20240308,110800,19456840,7790,7790,7790,7790,0
|
|
20240308,110700,19456840,7790,7790,7790,7790,1
|
|
20240308,110600,19449050,7780,7780,7780,7780,0
|
|
20240308,110500,19449050,7780,7780,7780,7780,0
|
|
20240308,110400,19449050,7780,7780,7780,7780,0
|
|
20240308,110300,19449050,7780,7780,7780,7780,0
|
|
20240308,110200,19449050,7780,7780,7780,7780,100
|
|
20240308,110100,18671050,7790,7790,7790,7790,0
|
|
20240308,110000,18671050,7790,7790,7790,7790,0
|
|
20240308,105900,18671050,7790,7790,7790,7790,0
|
|
20240308,105800,18671050,7790,7790,7790,7790,10
|
|
20240308,105700,18593150,7800,7800,7800,7800,0
|
|
20240308,105600,18593150,7800,7800,7800,7800,0
|
|
20240308,105500,18593150,7800,7800,7800,7800,0
|
|
20240308,105400,18593150,7800,7800,7800,7800,0
|
|
20240308,105300,18593150,7800,7800,7800,7800,0
|
|
20240308,105200,18593150,7800,7800,7800,7800,0
|
|
20240308,105100,18593150,7800,7800,7800,7800,0
|
|
20240308,105000,18593150,7800,7800,7800,7800,3
|
|
20240308,104900,18569750,7780,7780,7780,7780,21
|
|
20240308,104800,18406370,7780,7780,7780,7780,0
|
|
20240308,104700,18406370,7780,7780,7780,7780,1
|
|
20240308,104600,18398590,7800,7800,7800,7800,0
|
|
20240308,104500,18398590,7800,7800,7800,7800,0
|
|
20240308,104400,18398590,7800,7800,7800,7800,0
|
|
20240308,104300,18398590,7800,7800,7800,7800,0
|
|
20240308,104200,18398590,7800,7800,7800,7800,1
|
|
20240308,104100,18390790,7800,7800,7800,7800,2
|
|
20240308,104000,18375190,7800,7800,7800,7800,0
|
|
20240308,103900,18375190,7800,7780,7800,7780,14
|
|
20240308,103800,18266250,7790,7790,7790,7790,33
|
|
20240308,103700,18009180,7790,7790,7790,7790,0
|
|
20240308,103600,18009180,7790,7790,7790,7790,10
|
|
20240308,103500,17931280,7790,7790,7790,7790,40
|
|
20240308,103400,17619680,7790,7790,7790,7790,10
|
|
20240308,103300,17541780,7790,7790,7790,7790,0
|
|
20240308,103200,17541780,7790,7790,7790,7790,0
|
|
20240308,103100,17541780,7790,7790,7790,7790,0
|
|
20240308,103000,17541780,7790,7790,7790,7790,20
|
|
20240308,102900,17385980,7790,7790,7790,7790,0
|
|
20240308,102800,17385980,7790,7790,7790,7790,0
|
|
20240308,102700,17385980,7790,7770,7790,7770,41
|
|
20240308,102600,17067390,7780,7790,7800,7780,8
|
|
20240308,102500,17005120,7790,7790,7790,7790,51
|
|
20240308,102400,16607830,7780,7780,7780,7780,0
|
|
20240308,102300,16607830,7780,7780,7780,7780,0
|
|
20240308,102200,16607830,7780,7780,7780,7780,44
|
|
20240308,102100,16265510,7780,7780,7780,7780,0
|
|
20240308,102000,16265510,7780,7780,7780,7780,5
|
|
20240308,101900,16226610,7770,7770,7770,7770,50
|
|
20240308,101800,15838110,7770,7770,7770,7770,0
|
|
20240308,101700,15838110,7770,7770,7770,7770,4
|
|
20240308,101600,15807030,7770,7770,7770,7770,0
|
|
20240308,101500,15807030,7770,7770,7770,7770,0
|
|
20240308,101400,15807030,7770,7770,7770,7770,0
|
|
20240308,101300,15807030,7770,7770,7770,7770,0
|
|
20240308,101200,15807030,7770,7770,7770,7770,0
|
|
20240308,101100,15807030,7770,7770,7770,7770,0
|
|
20240308,101000,15807030,7770,7770,7770,7770,106
|
|
20240308,100900,14983410,7770,7770,7770,7770,10
|
|
20240308,100800,14905710,7770,7770,7770,7770,50
|
|
20240308,100700,14517210,7770,7770,7770,7770,0
|
|
20240308,100600,14517210,7770,7770,7770,7770,0
|
|
20240308,100500,14517210,7770,7770,7770,7770,0
|
|
20240308,100400,14517210,7770,7770,7770,7770,0
|
|
20240308,100300,14517210,7770,7770,7770,7770,0
|
|
20240308,100200,14517210,7770,7770,7770,7770,32
|
|
20240308,100100,14268570,7770,7770,7770,7770,8
|
|
20240308,100000,14206410,7770,7770,7770,7770,0
|
|
20240308,095900,14206410,7770,7770,7770,7770,0
|
|
20240308,095800,14206410,7770,7760,7770,7760,2
|
|
20240308,095700,14190880,7760,7760,7760,7760,0
|
|
20240308,095600,14190880,7760,7760,7760,7760,0
|
|
20240308,095500,14190880,7760,7760,7760,7760,0
|
|
20240308,095400,14190880,7760,7760,7760,7760,0
|
|
20240308,095300,14190880,7760,7760,7760,7760,0
|
|
20240308,095200,14190880,7760,7760,7760,7760,0
|
|
20240308,095100,14190880,7760,7760,7760,7760,0
|
|
20240308,095000,14190880,7760,7760,7760,7760,1
|
|
20240308,094900,14183120,7770,7770,7770,7770,0
|
|
20240308,094800,14183120,7770,7770,7770,7770,0
|
|
20240308,094700,14183120,7770,7770,7770,7770,0
|
|
20240308,094600,14183120,7770,7770,7770,7770,0
|
|
20240308,094500,14183120,7770,7770,7770,7770,0
|
|
20240308,094400,14183120,7770,7770,7770,7770,0
|
|
20240308,094300,14183120,7770,7770,7770,7770,0
|
|
20240308,094200,14183120,7770,7770,7770,7770,3
|
|
20240308,094100,14159810,7770,7770,7770,7770,0
|
|
20240308,094000,14159810,7770,7760,7770,7760,7
|
|
20240308,093900,14105430,7770,7770,7770,7770,4
|
|
20240308,093800,14074350,7760,7760,7760,7760,5
|
|
20240308,093700,14035550,7770,7770,7770,7770,0
|
|
20240308,093600,14035550,7770,7770,7770,7770,0
|
|
20240308,093500,14035550,7770,7770,7770,7770,0
|
|
20240308,093400,14035550,7770,7770,7770,7770,0
|
|
20240308,093300,14035550,7770,7770,7770,7770,0
|
|
20240308,093200,14035550,7770,7770,7770,7770,0
|
|
20240308,093100,14035550,7770,7770,7770,7770,0
|
|
20240308,093000,14035550,7770,7770,7770,7770,0
|
|
20240308,092900,14035550,7770,7770,7770,7770,0
|
|
20240308,092800,14035550,7770,7760,7770,7760,36
|
|
20240308,092700,13756050,7750,7750,7750,7750,0
|
|
20240308,092600,13756050,7750,7750,7750,7750,10
|
|
20240308,092500,13678550,7760,7760,7760,7760,0
|
|
20240308,092400,13678550,7760,7760,7760,7760,0
|
|
20240308,092300,13678550,7760,7760,7760,7760,0
|
|
20240308,092200,13678550,7760,7760,7760,7760,0
|
|
20240308,092100,13678550,7760,7760,7760,7760,0
|
|
20240308,092000,13678550,7760,7760,7760,7760,0
|
|
20240308,091900,13678550,7760,7760,7760,7760,0
|
|
20240308,091800,13678550,7760,7750,7760,7750,3
|
|
20240308,091700,13655290,7760,7760,7760,7760,0
|
|
20240308,091600,13655290,7760,7760,7760,7760,0
|
|
20240308,091500,13655290,7760,7740,7760,7740,100
|
|
20240308,091400,12880370,7730,7730,7730,7730,50
|
|
20240308,091300,12493870,7730,7730,7730,7730,0
|
|
20240308,091200,12493870,7730,7740,7740,7730,7
|
|
20240308,091100,12439720,7730,7730,7730,7730,8
|
|
20240308,091000,12377880,7730,7730,7730,7730,0
|
|
20240308,090900,12377880,7730,7730,7730,7730,0
|
|
20240308,090800,12377880,7730,7730,7730,7730,50
|
|
20240308,090700,11991380,7730,7730,7730,7730,0
|
|
20240308,090600,11991380,7730,7710,7730,7710,427
|
|
20240308,090500,8693050,7710,7710,7710,7710,0
|
|
20240308,090400,8693050,7710,7710,7710,7710,41
|
|
20240308,090300,8376940,7710,7710,7710,7710,6
|
|
20240308,090200,8330680,7710,7730,7730,7710,404
|
|
20240308,090100,5209600,7730,7710,7730,7650,580
|
|
20240308,090000,764430,7700,7730,7730,7700,99
|