619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,191600,124853450,7690,7690,7690,7690,46
|
|
20240319,191500,124853450,7690,7690,7690,7690,0
|
|
20240319,191400,124853450,7690,7690,7690,7690,0
|
|
20240319,191300,124853450,7690,7690,7690,7690,0
|
|
20240319,191200,124853450,7690,7690,7690,7690,0
|
|
20240319,191100,124853450,7690,7690,7690,7690,0
|
|
20240319,191000,124853450,7690,7690,7690,7690,0
|
|
20240319,190900,124853450,7690,7690,7690,7690,0
|
|
20240319,190800,124853450,7690,7690,7690,7690,0
|
|
20240319,190700,124853450,7690,7690,7690,7690,0
|
|
20240319,190600,124853450,7690,7690,7690,7690,0
|
|
20240319,190500,124853450,7690,7690,7690,7690,0
|
|
20240319,190400,124853450,7690,7690,7690,7690,0
|
|
20240319,190300,124853450,7690,7690,7690,7690,0
|
|
20240319,190200,124853450,7690,7690,7690,7690,0
|
|
20240319,190100,124853450,7690,7690,7690,7690,0
|
|
20240319,190000,124853450,7690,7690,7690,7690,0
|
|
20240319,185900,124853450,7690,7690,7690,7690,0
|
|
20240319,185800,124853450,7690,7690,7690,7690,0
|
|
20240319,185700,124853450,7690,7690,7690,7690,0
|
|
20240319,185600,124853450,7690,7690,7690,7690,0
|
|
20240319,185500,124853450,7690,7690,7690,7690,0
|
|
20240319,185400,124853450,7690,7690,7690,7690,0
|
|
20240319,185300,124853450,7690,7690,7690,7690,0
|
|
20240319,185200,124853450,7690,7690,7690,7690,0
|
|
20240319,185100,124853450,7690,7690,7690,7690,0
|
|
20240319,185000,124853450,7690,7690,7690,7690,0
|
|
20240319,184900,124853450,7690,7690,7690,7690,0
|
|
20240319,184800,124853450,7690,7690,7690,7690,0
|
|
20240319,184700,124853450,7690,7690,7690,7690,0
|
|
20240319,184600,124853450,7690,7690,7690,7690,46
|
|
20240319,184500,124853450,7690,7690,7690,7690,0
|
|
20240319,184400,124853450,7690,7690,7690,7690,0
|
|
20240319,184300,124853450,7690,7690,7690,7690,0
|
|
20240319,184200,124853450,7690,7690,7690,7690,0
|
|
20240319,184100,124853450,7690,7690,7690,7690,0
|
|
20240319,184000,124853450,7690,7690,7690,7690,0
|
|
20240319,183900,124853450,7690,7690,7690,7690,0
|
|
20240319,183800,124853450,7690,7690,7690,7690,0
|
|
20240319,183700,124853450,7690,7690,7690,7690,0
|
|
20240319,183600,124853450,7690,7690,7690,7690,0
|
|
20240319,183500,124853450,7690,7690,7690,7690,0
|
|
20240319,183400,124853450,7690,7690,7690,7690,0
|
|
20240319,183300,124853450,7690,7690,7690,7690,0
|
|
20240319,183200,124853450,7690,7690,7690,7690,0
|
|
20240319,183100,124853450,7690,7690,7690,7690,0
|
|
20240319,183000,124853450,7690,7690,7690,7690,0
|
|
20240319,182900,124853450,7690,7690,7690,7690,0
|
|
20240319,182800,124853450,7690,7690,7690,7690,0
|
|
20240319,182700,124853450,7690,7690,7690,7690,0
|
|
20240319,182600,124853450,7690,7690,7690,7690,0
|
|
20240319,182500,124853450,7690,7690,7690,7690,0
|
|
20240319,182400,124853450,7690,7690,7690,7690,0
|
|
20240319,182300,124853450,7690,7690,7690,7690,0
|
|
20240319,182200,124853450,7690,7690,7690,7690,0
|
|
20240319,182100,124853450,7690,7690,7690,7690,0
|
|
20240319,182000,124853450,7690,7690,7690,7690,0
|
|
20240319,181900,124853450,7690,7690,7690,7690,0
|
|
20240319,181800,124853450,7690,7690,7690,7690,0
|
|
20240319,181700,124853450,7690,7690,7690,7690,0
|
|
20240319,181600,124853450,7690,7690,7690,7690,46
|
|
20240319,181500,124853450,7690,7690,7690,7690,0
|
|
20240319,181400,124853450,7690,7690,7690,7690,0
|
|
20240319,181300,124853450,7690,7690,7690,7690,0
|
|
20240319,181200,124853450,7690,7690,7690,7690,0
|
|
20240319,181100,124853450,7690,7690,7690,7690,0
|
|
20240319,181000,124853450,7690,7690,7690,7690,0
|
|
20240319,180900,124853450,7690,7690,7690,7690,0
|
|
20240319,180800,124853450,7690,7690,7690,7690,0
|
|
20240319,180700,124853450,7690,7690,7690,7690,0
|
|
20240319,180600,124853450,7690,7690,7690,7690,0
|
|
20240319,180500,124853450,7690,7690,7690,7690,0
|
|
20240319,180400,124853450,7690,7690,7690,7690,0
|
|
20240319,180300,124853450,7690,7690,7690,7690,0
|
|
20240319,180200,124853450,7690,7690,7690,7690,0
|
|
20240319,180100,124853450,7690,7690,7690,7690,0
|
|
20240319,180000,124853450,7690,7690,7690,7690,0
|
|
20240319,175900,124853450,7690,7690,7690,7690,0
|
|
20240319,175800,124853450,7690,7690,7690,7690,0
|
|
20240319,175700,124853450,7690,7690,7690,7690,0
|
|
20240319,175600,124853450,7690,7690,7690,7690,0
|
|
20240319,175500,124853450,7690,7690,7690,7690,0
|
|
20240319,175400,124853450,7690,7690,7690,7690,0
|
|
20240319,175300,124853450,7690,7690,7690,7690,0
|
|
20240319,175200,124853450,7690,7690,7690,7690,0
|
|
20240319,175100,124853450,7690,7690,7690,7690,0
|
|
20240319,175000,124853450,7690,7690,7690,7690,0
|
|
20240319,174900,124853450,7690,7690,7690,7690,0
|
|
20240319,174800,124853450,7690,7690,7690,7690,0
|
|
20240319,174700,124853450,7690,7690,7690,7690,0
|
|
20240319,174600,124853450,7690,7690,7690,7690,46
|
|
20240319,174500,124853450,7690,7690,7690,7690,0
|
|
20240319,174400,124853450,7690,7690,7690,7690,0
|
|
20240319,174300,124853450,7690,7690,7690,7690,0
|
|
20240319,174200,124853450,7690,7690,7690,7690,0
|
|
20240319,174100,124853450,7690,7690,7690,7690,0
|
|
20240319,174000,124853450,7690,7690,7690,7690,0
|
|
20240319,173900,124853450,7690,7690,7690,7690,0
|
|
20240319,173800,124853450,7690,7690,7690,7690,0
|
|
20240319,173700,124853450,7690,7690,7690,7690,0
|
|
20240319,173600,124853450,7690,7690,7690,7690,0
|
|
20240319,173500,124853450,7690,7690,7690,7690,0
|
|
20240319,173400,124853450,7690,7690,7690,7690,0
|
|
20240319,173300,124853450,7690,7690,7690,7690,0
|
|
20240319,173200,124853450,7690,7690,7690,7690,0
|
|
20240319,173100,124853450,7690,7690,7690,7690,0
|
|
20240319,173000,124853450,7690,7690,7690,7690,0
|
|
20240319,172900,124853450,7690,7690,7690,7690,0
|
|
20240319,172800,124853450,7690,7690,7690,7690,0
|
|
20240319,172700,124853450,7690,7690,7690,7690,0
|
|
20240319,172600,124853450,7690,7690,7690,7690,0
|
|
20240319,172500,124853450,7690,7690,7690,7690,0
|
|
20240319,172400,124853450,7690,7690,7690,7690,0
|
|
20240319,172300,124853450,7690,7690,7690,7690,0
|
|
20240319,172200,124853450,7690,7690,7690,7690,0
|
|
20240319,172100,124853450,7690,7690,7690,7690,0
|
|
20240319,172000,124853450,7690,7690,7690,7690,0
|
|
20240319,171900,124853450,7690,7690,7690,7690,0
|
|
20240319,171800,124853450,7690,7690,7690,7690,0
|
|
20240319,171700,124853450,7690,7690,7690,7690,0
|
|
20240319,171600,124853450,7690,7690,7690,7690,46
|
|
20240319,171500,124853450,7690,7690,7690,7690,0
|
|
20240319,171400,124853450,7690,7690,7690,7690,0
|
|
20240319,171300,124853450,7690,7690,7690,7690,0
|
|
20240319,171200,124853450,7690,7690,7690,7690,0
|
|
20240319,171100,124853450,7690,7690,7690,7690,0
|
|
20240319,171000,124853450,7690,7690,7690,7690,0
|
|
20240319,170900,124853450,7690,7690,7690,7690,0
|
|
20240319,170800,124853450,7690,7690,7690,7690,0
|
|
20240319,170700,124853450,7690,7690,7690,7690,0
|
|
20240319,170600,124853450,7690,7690,7690,7690,0
|
|
20240319,170500,124853450,7690,7690,7690,7690,0
|
|
20240319,170400,124853450,7690,7690,7690,7690,0
|
|
20240319,170300,124853450,7690,7690,7690,7690,0
|
|
20240319,170200,124853450,7690,7690,7690,7690,0
|
|
20240319,170100,124853450,7690,7690,7690,7690,0
|
|
20240319,170000,124853450,7690,7690,7690,7690,0
|
|
20240319,165900,124853450,7690,7690,7690,7690,0
|
|
20240319,165800,124853450,7690,7690,7690,7690,0
|
|
20240319,165700,124853450,7690,7690,7690,7690,0
|
|
20240319,165600,124853450,7690,7690,7690,7690,0
|
|
20240319,165500,124853450,7690,7690,7690,7690,0
|
|
20240319,165400,124853450,7690,7690,7690,7690,0
|
|
20240319,165300,124853450,7690,7690,7690,7690,0
|
|
20240319,165200,124853450,7690,7690,7690,7690,0
|
|
20240319,165100,124853450,7690,7690,7690,7690,0
|
|
20240319,165000,124853450,7690,7690,7690,7690,0
|
|
20240319,164900,124853450,7690,7690,7690,7690,0
|
|
20240319,164800,124853450,7690,7690,7690,7690,0
|
|
20240319,164700,124853450,7690,7690,7690,7690,0
|
|
20240319,164600,124853450,7690,7690,7690,7690,46
|
|
20240319,164500,124853450,7690,7690,7690,7690,0
|
|
20240319,164400,124853450,7690,7690,7690,7690,0
|
|
20240319,164300,124853450,7690,7690,7690,7690,0
|
|
20240319,164200,124853450,7690,7690,7690,7690,0
|
|
20240319,164100,124853450,7690,7690,7690,7690,0
|
|
20240319,164000,124853450,7690,7690,7690,7690,0
|
|
20240319,163900,124853450,7690,7690,7690,7690,0
|
|
20240319,163800,124853450,7690,7690,7690,7690,0
|
|
20240319,163700,124853450,7690,7690,7690,7690,0
|
|
20240319,163600,124853450,7690,7690,7690,7690,0
|
|
20240319,163500,124853450,7690,7690,7690,7690,0
|
|
20240319,163400,124853450,7690,7690,7690,7690,0
|
|
20240319,163300,124853450,7690,7690,7690,7690,0
|
|
20240319,163200,124853450,7690,7690,7690,7690,0
|
|
20240319,163100,124853450,7690,7690,7690,7690,0
|
|
20240319,163000,124853450,7690,7690,7690,7690,0
|
|
20240319,162900,124853450,7690,7690,7690,7690,0
|
|
20240319,162800,124853450,7690,7690,7690,7690,0
|
|
20240319,162700,124853450,7690,7690,7690,7690,0
|
|
20240319,162600,124853450,7690,7690,7690,7690,0
|
|
20240319,162500,124853450,7690,7690,7690,7690,0
|
|
20240319,162400,124853450,7690,7690,7690,7690,0
|
|
20240319,162300,124853450,7690,7690,7690,7690,0
|
|
20240319,162200,124853450,7690,7690,7690,7690,0
|
|
20240319,162100,124853450,7690,7690,7690,7690,0
|
|
20240319,162000,124853450,7690,7690,7690,7690,0
|
|
20240319,161900,124853450,7690,7690,7690,7690,0
|
|
20240319,161800,124853450,7690,7690,7690,7690,0
|
|
20240319,161700,124853450,7690,7690,7690,7690,0
|
|
20240319,161600,124853450,7690,7690,7690,7690,46
|
|
20240319,161500,124853450,7690,7690,7690,7690,0
|
|
20240319,161400,124853450,7690,7690,7690,7690,0
|
|
20240319,161300,124853450,7690,7690,7690,7690,0
|
|
20240319,161200,124853450,7690,7690,7690,7690,0
|
|
20240319,161100,124853450,7690,7690,7690,7690,0
|
|
20240319,161000,124853450,7690,7690,7690,7690,0
|
|
20240319,160900,124853450,7690,7690,7690,7690,0
|
|
20240319,160800,124853450,7690,7690,7690,7690,0
|
|
20240319,160700,124853450,7690,7690,7690,7690,0
|
|
20240319,160600,124853450,7690,7690,7690,7690,0
|
|
20240319,160500,124853450,7690,7690,7690,7690,0
|
|
20240319,160400,124853450,7690,7690,7690,7690,0
|
|
20240319,160300,124853450,7690,7690,7690,7690,0
|
|
20240319,160200,124853450,7690,7690,7690,7690,0
|
|
20240319,160100,124853450,7690,7690,7690,7690,0
|
|
20240319,160000,124853450,7690,7690,7690,7690,0
|
|
20240319,155900,124853450,7690,7690,7690,7690,0
|
|
20240319,155800,124853450,7690,7690,7690,7690,0
|
|
20240319,155700,124853450,7690,7690,7690,7690,0
|
|
20240319,155600,124853450,7690,7690,7690,7690,0
|
|
20240319,155500,124853450,7690,7690,7690,7690,0
|
|
20240319,155400,124853450,7690,7690,7690,7690,0
|
|
20240319,155300,124853450,7690,7690,7690,7690,0
|
|
20240319,155200,124853450,7690,7690,7690,7690,0
|
|
20240319,155100,124853450,7690,7690,7690,7690,0
|
|
20240319,155000,124853450,7690,7690,7690,7690,0
|
|
20240319,154900,124853450,7690,7690,7690,7690,0
|
|
20240319,154800,124853450,7690,7690,7690,7690,0
|
|
20240319,154700,124853450,7690,7690,7690,7690,0
|
|
20240319,154600,124853450,7690,7690,7690,7690,46
|
|
20240319,154500,124853450,7690,7690,7690,7690,0
|
|
20240319,154400,124853450,7690,7690,7690,7690,0
|
|
20240319,154300,124853450,7690,7690,7690,7690,0
|
|
20240319,154200,124853450,7690,7690,7690,7690,0
|
|
20240319,154100,124853450,7690,7690,7690,7690,0
|
|
20240319,154000,124853450,7690,7690,7690,7690,0
|
|
20240319,153900,124853450,7690,7690,7690,7690,0
|
|
20240319,153800,124853450,7690,7690,7690,7690,0
|
|
20240319,153700,124853450,7690,7690,7690,7690,0
|
|
20240319,153600,124853450,7690,7690,7690,7690,0
|
|
20240319,153500,124853450,7690,7690,7690,7690,0
|
|
20240319,153400,124853450,7690,7690,7690,7690,0
|
|
20240319,153300,124853450,7690,7690,7690,7690,0
|
|
20240319,153200,124853450,7690,7690,7690,7690,0
|
|
20240319,153100,124853450,7690,7690,7690,7690,0
|
|
20240319,153000,124853450,7690,7690,7690,7690,46
|
|
20240319,152900,124499710,7660,7660,7660,7660,0
|
|
20240319,152800,124499710,7660,7660,7660,7660,0
|
|
20240319,152700,124499710,7660,7660,7660,7660,0
|
|
20240319,152600,124499710,7660,7660,7660,7660,0
|
|
20240319,152500,124499710,7660,7660,7660,7660,0
|
|
20240319,152400,124499710,7660,7660,7660,7660,0
|
|
20240319,152300,124499710,7660,7660,7660,7660,0
|
|
20240319,152200,124499710,7660,7660,7660,7660,0
|
|
20240319,152100,124499710,7660,7660,7660,7660,0
|
|
20240319,152000,124499710,7660,7660,7660,7660,0
|
|
20240319,151900,124499710,7660,7660,7660,7660,248
|
|
20240319,151800,122600030,7670,7670,7670,7670,12
|
|
20240319,151700,122507990,7670,7670,7670,7670,0
|
|
20240319,151600,122507990,7670,7670,7670,7670,0
|
|
20240319,151500,122507990,7670,7670,7670,7670,137
|
|
20240319,151400,121457200,7690,7690,7690,7690,5
|
|
20240319,151300,121418750,7670,7670,7670,7670,0
|
|
20240319,151200,121418750,7670,7670,7670,7670,0
|
|
20240319,151100,121418750,7670,7670,7670,7670,0
|
|
20240319,151000,121418750,7670,7670,7670,7670,0
|
|
20240319,150900,121418750,7670,7680,7680,7670,7
|
|
20240319,150800,121365050,7690,7690,7690,7690,0
|
|
20240319,150700,121365050,7690,7690,7690,7690,5
|
|
20240319,150600,121326600,7690,7690,7690,7690,0
|
|
20240319,150500,121326600,7690,7690,7690,7690,0
|
|
20240319,150400,121326600,7690,7690,7690,7690,0
|
|
20240319,150300,121326600,7690,7690,7690,7690,0
|
|
20240319,150200,121326600,7690,7690,7690,7690,0
|
|
20240319,150100,121326600,7690,7690,7690,7690,0
|
|
20240319,150000,121326600,7690,7690,7690,7690,9
|
|
20240319,145900,121257390,7690,7690,7690,7690,0
|
|
20240319,145800,121257390,7690,7690,7690,7690,1
|
|
20240319,145700,121249700,7660,7660,7660,7660,0
|
|
20240319,145600,121249700,7660,7660,7660,7660,0
|
|
20240319,145500,121249700,7660,7660,7660,7660,0
|
|
20240319,145400,121249700,7660,7660,7660,7660,0
|
|
20240319,145300,121249700,7660,7660,7660,7660,0
|
|
20240319,145200,121249700,7660,7660,7660,7660,0
|
|
20240319,145100,121249700,7660,7660,7660,7660,0
|
|
20240319,145000,121249700,7660,7660,7660,7660,0
|
|
20240319,144900,121249700,7660,7660,7660,7660,0
|
|
20240319,144800,121249700,7660,7660,7660,7660,0
|
|
20240319,144700,121249700,7660,7660,7660,7660,0
|
|
20240319,144600,121249700,7660,7660,7660,7660,21
|
|
20240319,144500,121088840,7660,7660,7660,7660,0
|
|
20240319,144400,121088840,7660,7660,7660,7660,0
|
|
20240319,144300,121088840,7660,7660,7660,7660,0
|
|
20240319,144200,121088840,7660,7660,7660,7660,0
|
|
20240319,144100,121088840,7660,7660,7660,7660,12
|
|
20240319,144000,120996920,7690,7690,7690,7690,0
|
|
20240319,143900,120996920,7690,7690,7690,7690,0
|
|
20240319,143800,120996920,7690,7690,7690,7690,4
|
|
20240319,143700,120966160,7690,7690,7690,7690,0
|
|
20240319,143600,120966160,7690,7690,7690,7690,0
|
|
20240319,143500,120966160,7690,7690,7690,7690,0
|
|
20240319,143400,120966160,7690,7690,7690,7690,0
|
|
20240319,143300,120966160,7690,7690,7690,7690,0
|
|
20240319,143200,120966160,7690,7690,7690,7690,0
|
|
20240319,143100,120966160,7690,7690,7690,7690,0
|
|
20240319,143000,120966160,7690,7690,7690,7690,0
|
|
20240319,142900,120966160,7690,7690,7690,7690,0
|
|
20240319,142800,120966160,7690,7690,7690,7690,0
|
|
20240319,142700,120966160,7690,7690,7690,7690,0
|
|
20240319,142600,120966160,7690,7690,7690,7690,0
|
|
20240319,142500,120966160,7690,7690,7690,7690,0
|
|
20240319,142400,120966160,7690,7690,7690,7690,20
|
|
20240319,142300,120812360,7690,7670,7690,7670,181
|
|
20240319,142200,119423830,7680,7680,7680,7680,28
|
|
20240319,142100,119208790,7700,7700,7700,7700,0
|
|
20240319,142000,119208790,7700,7700,7700,7700,0
|
|
20240319,141900,119208790,7700,7700,7700,7700,0
|
|
20240319,141800,119208790,7700,7700,7700,7700,0
|
|
20240319,141700,119208790,7700,7700,7700,7700,0
|
|
20240319,141600,119208790,7700,7690,7700,7690,15
|
|
20240319,141500,119093390,7690,7690,7690,7690,0
|
|
20240319,141400,119093390,7690,7690,7690,7690,0
|
|
20240319,141300,119093390,7690,7690,7690,7690,0
|
|
20240319,141200,119093390,7690,7690,7690,7690,0
|
|
20240319,141100,119093390,7690,7690,7690,7690,0
|
|
20240319,141000,119093390,7690,7690,7690,7690,1
|
|
20240319,140900,119085700,7700,7700,7700,7700,0
|
|
20240319,140800,119085700,7700,7700,7700,7700,0
|
|
20240319,140700,119085700,7700,7700,7700,7700,0
|
|
20240319,140600,119085700,7700,7700,7700,7700,0
|
|
20240319,140500,119085700,7700,7700,7700,7700,0
|
|
20240319,140400,119085700,7700,7700,7700,7700,0
|
|
20240319,140300,119085700,7700,7700,7700,7700,0
|
|
20240319,140200,119085700,7700,7700,7700,7700,0
|
|
20240319,140100,119085700,7700,7700,7700,7700,0
|
|
20240319,140000,119085700,7700,7700,7700,7700,0
|
|
20240319,135900,119085700,7700,7700,7700,7700,0
|
|
20240319,135800,119085700,7700,7700,7700,7700,0
|
|
20240319,135700,119085700,7700,7700,7700,7700,0
|
|
20240319,135600,119085700,7700,7700,7700,7700,0
|
|
20240319,135500,119085700,7700,7700,7700,7700,0
|
|
20240319,135400,119085700,7700,7700,7700,7700,0
|
|
20240319,135300,119085700,7700,7700,7700,7700,6
|
|
20240319,135200,119039500,7680,7680,7680,7680,8
|
|
20240319,135100,118978060,7680,7680,7680,7680,0
|
|
20240319,135000,118978060,7680,7680,7680,7680,700
|
|
20240319,134900,113602060,7670,7670,7670,7670,0
|
|
20240319,134800,113602060,7670,7670,7670,7670,0
|
|
20240319,134700,113602060,7670,7670,7670,7670,0
|
|
20240319,134600,113602060,7670,7670,7670,7670,0
|
|
20240319,134500,113602060,7670,7670,7670,7670,0
|
|
20240319,134400,113602060,7670,7670,7670,7670,859
|
|
20240319,134300,107013530,7660,7660,7660,7660,0
|
|
20240319,134200,107013530,7660,7660,7660,7660,0
|
|
20240319,134100,107013530,7660,7660,7660,7660,0
|
|
20240319,134000,107013530,7660,7660,7660,7660,0
|
|
20240319,133900,107013530,7660,7660,7660,7660,0
|
|
20240319,133800,107013530,7660,7660,7660,7660,0
|
|
20240319,133700,107013530,7660,7660,7660,7660,0
|
|
20240319,133600,107013530,7660,7660,7660,7660,0
|
|
20240319,133500,107013530,7660,7660,7660,7660,0
|
|
20240319,133400,107013530,7660,7660,7660,7660,0
|
|
20240319,133300,107013530,7660,7660,7660,7660,0
|
|
20240319,133200,107013530,7660,7660,7660,7660,0
|
|
20240319,133100,107013530,7660,7670,7670,7660,118
|
|
20240319,133000,106109460,7660,7660,7660,7660,0
|
|
20240319,132900,106109460,7660,7660,7660,7660,20
|
|
20240319,132800,105956260,7670,7670,7670,7670,0
|
|
20240319,132700,105956260,7670,7670,7670,7670,0
|
|
20240319,132600,105956260,7670,7670,7670,7670,0
|
|
20240319,132500,105956260,7670,7670,7670,7670,0
|
|
20240319,132400,105956260,7670,7670,7670,7670,0
|
|
20240319,132300,105956260,7670,7670,7670,7670,0
|
|
20240319,132200,105956260,7670,7670,7670,7670,2
|
|
20240319,132100,105940920,7670,7670,7670,7670,0
|
|
20240319,132000,105940920,7670,7670,7670,7670,0
|
|
20240319,131900,105940920,7670,7670,7670,7670,130
|
|
20240319,131800,104943820,7670,7670,7670,7670,0
|
|
20240319,131700,104943820,7670,7670,7670,7670,0
|
|
20240319,131600,104943820,7670,7670,7670,7670,0
|
|
20240319,131500,104943820,7670,7660,7670,7660,153
|
|
20240319,131400,103771340,7660,7660,7660,7660,10
|
|
20240319,131300,103694740,7660,7660,7660,7660,0
|
|
20240319,131200,103694740,7660,7660,7660,7660,0
|
|
20240319,131100,103694740,7660,7660,7660,7660,0
|
|
20240319,131000,103694740,7660,7660,7660,7660,19
|
|
20240319,130900,103549200,7670,7670,7670,7670,0
|
|
20240319,130800,103549200,7670,7670,7670,7670,0
|
|
20240319,130700,103549200,7670,7670,7670,7670,0
|
|
20240319,130600,103549200,7670,7670,7670,7670,0
|
|
20240319,130500,103549200,7670,7670,7670,7670,1
|
|
20240319,130400,103541530,7660,7660,7660,7660,0
|
|
20240319,130300,103541530,7660,7660,7660,7660,0
|
|
20240319,130200,103541530,7660,7660,7660,7660,0
|
|
20240319,130100,103541530,7660,7660,7660,7660,0
|
|
20240319,130000,103541530,7660,7660,7660,7660,0
|
|
20240319,125900,103541530,7660,7660,7660,7660,0
|
|
20240319,125800,103541530,7660,7660,7660,7660,24
|
|
20240319,125700,103357690,7680,7680,7680,7680,0
|
|
20240319,125600,103357690,7680,7680,7680,7680,3
|
|
20240319,125500,103334650,7680,7680,7680,7680,1
|
|
20240319,125400,103326970,7680,7680,7680,7680,0
|
|
20240319,125300,103326970,7680,7680,7680,7680,0
|
|
20240319,125200,103326970,7680,7680,7680,7680,0
|
|
20240319,125100,103326970,7680,7680,7680,7680,0
|
|
20240319,125000,103326970,7680,7680,7680,7680,0
|
|
20240319,124900,103326970,7680,7680,7680,7680,5
|
|
20240319,124800,103288570,7660,7660,7660,7660,0
|
|
20240319,124700,103288570,7660,7660,7660,7660,0
|
|
20240319,124600,103288570,7660,7660,7660,7660,0
|
|
20240319,124500,103288570,7660,7660,7660,7660,0
|
|
20240319,124400,103288570,7660,7660,7660,7660,0
|
|
20240319,124300,103288570,7660,7660,7660,7660,0
|
|
20240319,124200,103288570,7660,7660,7660,7660,0
|
|
20240319,124100,103288570,7660,7660,7660,7660,0
|
|
20240319,124000,103288570,7660,7660,7660,7660,54
|
|
20240319,123900,102874930,7660,7660,7660,7660,686
|
|
20240319,123800,97620170,7670,7670,7670,7670,0
|
|
20240319,123700,97620170,7670,7670,7670,7670,0
|
|
20240319,123600,97620170,7670,7670,7670,7670,7
|
|
20240319,123500,97566480,7680,7680,7680,7680,0
|
|
20240319,123400,97566480,7680,7680,7680,7680,0
|
|
20240319,123300,97566480,7680,7680,7680,7680,2
|
|
20240319,123200,97551120,7690,7690,7690,7690,0
|
|
20240319,123100,97551120,7690,7690,7690,7690,5
|
|
20240319,123000,97512670,7680,7680,7680,7680,38
|
|
20240319,122900,97220830,7690,7690,7690,7690,0
|
|
20240319,122800,97220830,7690,7690,7690,7690,0
|
|
20240319,122700,97220830,7690,7690,7690,7690,0
|
|
20240319,122600,97220830,7690,7690,7690,7690,0
|
|
20240319,122500,97220830,7690,7690,7690,7690,0
|
|
20240319,122400,97220830,7690,7690,7690,7690,43
|
|
20240319,122300,96890160,7700,7700,7700,7700,0
|
|
20240319,122200,96890160,7700,7700,7700,7700,0
|
|
20240319,122100,96890160,7700,7700,7700,7700,0
|
|
20240319,122000,96890160,7700,7700,7700,7700,0
|
|
20240319,121900,96890160,7700,7700,7700,7700,0
|
|
20240319,121800,96890160,7700,7700,7700,7700,0
|
|
20240319,121700,96890160,7700,7700,7700,7700,0
|
|
20240319,121600,96890160,7700,7700,7700,7700,2
|
|
20240319,121500,96874760,7700,7700,7700,7700,0
|
|
20240319,121400,96874760,7700,7700,7700,7700,0
|
|
20240319,121300,96874760,7700,7700,7700,7700,0
|
|
20240319,121200,96874760,7700,7700,7700,7700,0
|
|
20240319,121100,96874760,7700,7700,7700,7700,0
|
|
20240319,121000,96874760,7700,7700,7700,7700,0
|
|
20240319,120900,96874760,7700,7700,7700,7700,0
|
|
20240319,120800,96874760,7700,7700,7700,7700,0
|
|
20240319,120700,96874760,7700,7700,7700,7700,0
|
|
20240319,120600,96874760,7700,7700,7700,7700,0
|
|
20240319,120500,96874760,7700,7700,7700,7700,0
|
|
20240319,120400,96874760,7700,7700,7700,7700,0
|
|
20240319,120300,96874760,7700,7700,7700,7700,0
|
|
20240319,120200,96874760,7700,7700,7700,7700,0
|
|
20240319,120100,96874760,7700,7700,7700,7700,0
|
|
20240319,120000,96874760,7700,7700,7700,7700,1
|
|
20240319,115900,96867060,7700,7700,7700,7700,0
|
|
20240319,115800,96867060,7700,7700,7700,7700,0
|
|
20240319,115700,96867060,7700,7700,7700,7700,0
|
|
20240319,115600,96867060,7700,7700,7700,7700,0
|
|
20240319,115500,96867060,7700,7700,7700,7700,0
|
|
20240319,115400,96867060,7700,7660,7700,7660,3
|
|
20240319,115300,96844000,7660,7660,7660,7660,0
|
|
20240319,115200,96844000,7660,7660,7660,7660,21
|
|
20240319,115100,96683140,7660,7660,7660,7660,0
|
|
20240319,115000,96683140,7660,7660,7660,7660,0
|
|
20240319,114900,96683140,7660,7660,7660,7660,0
|
|
20240319,114800,96683140,7660,7660,7660,7660,0
|
|
20240319,114700,96683140,7660,7660,7660,7660,0
|
|
20240319,114600,96683140,7660,7660,7660,7660,0
|
|
20240319,114500,96683140,7660,7660,7660,7660,0
|
|
20240319,114400,96683140,7660,7660,7660,7660,5
|
|
20240319,114300,96644840,7650,7650,7650,7650,0
|
|
20240319,114200,96644840,7650,7650,7650,7650,0
|
|
20240319,114100,96644840,7650,7660,7660,7650,1761
|
|
20240319,114000,83163670,7690,7690,7690,7690,0
|
|
20240319,113900,83163670,7690,7690,7690,7690,0
|
|
20240319,113800,83163670,7690,7660,7690,7660,2
|
|
20240319,113700,83148320,7660,7660,7660,7660,0
|
|
20240319,113600,83148320,7660,7660,7660,7660,0
|
|
20240319,113500,83148320,7660,7660,7660,7660,0
|
|
20240319,113400,83148320,7660,7660,7660,7660,0
|
|
20240319,113300,83148320,7660,7660,7660,7660,0
|
|
20240319,113200,83148320,7660,7660,7660,7660,0
|
|
20240319,113100,83148320,7660,7680,7680,7660,600
|
|
20240319,113000,78552170,7690,7690,7690,7690,0
|
|
20240319,112900,78552170,7690,7690,7690,7690,0
|
|
20240319,112800,78552170,7690,7690,7690,7690,1
|
|
20240319,112700,78544480,7690,7690,7690,7690,1
|
|
20240319,112600,78536790,7700,7700,7700,7700,0
|
|
20240319,112500,78536790,7700,7700,7700,7700,0
|
|
20240319,112400,78536790,7700,7700,7700,7700,1
|
|
20240319,112300,78529090,7670,7670,7670,7670,0
|
|
20240319,112200,78529090,7670,7670,7670,7670,700
|
|
20240319,112100,73160090,7670,7670,7670,7670,0
|
|
20240319,112000,73160090,7670,7670,7670,7670,0
|
|
20240319,111900,73160090,7670,7670,7670,7670,590
|
|
20240319,111800,68634790,7670,7670,7670,7670,0
|
|
20240319,111700,68634790,7670,7670,7670,7670,0
|
|
20240319,111600,68634790,7670,7670,7670,7670,0
|
|
20240319,111500,68634790,7670,7680,7680,7670,600
|
|
20240319,111400,64032220,7700,7700,7700,7700,1
|
|
20240319,111300,64024520,7680,7680,7680,7680,0
|
|
20240319,111200,64024520,7680,7680,7680,7680,0
|
|
20240319,111100,64024520,7680,7680,7680,7680,0
|
|
20240319,111000,64024520,7680,7680,7680,7680,0
|
|
20240319,110900,64024520,7680,7680,7680,7680,0
|
|
20240319,110800,64024520,7680,7680,7680,7680,0
|
|
20240319,110700,64024520,7680,7680,7680,7680,0
|
|
20240319,110600,64024520,7680,7680,7680,7680,70
|
|
20240319,110500,63486920,7680,7680,7680,7680,0
|
|
20240319,110400,63486920,7680,7680,7680,7680,0
|
|
20240319,110300,63486920,7680,7680,7680,7680,0
|
|
20240319,110200,63486920,7680,7680,7680,7680,0
|
|
20240319,110100,63486920,7680,7680,7680,7680,755
|
|
20240319,110000,57688520,7680,7680,7680,7680,0
|
|
20240319,105900,57688520,7680,7680,7680,7680,14
|
|
20240319,105800,57581000,7700,7700,7700,7700,0
|
|
20240319,105700,57581000,7700,7700,7700,7700,0
|
|
20240319,105600,57581000,7700,7680,7700,7680,1220
|
|
20240319,105500,48196000,7680,7680,7700,7680,580
|
|
20240319,105400,43740960,7680,7680,7700,7680,150
|
|
20240319,105300,42588350,7680,7680,7680,7680,5
|
|
20240319,105200,42549950,7670,7670,7670,7670,0
|
|
20240319,105100,42549950,7670,7670,7670,7670,0
|
|
20240319,105000,42549950,7670,7680,7680,7670,31
|
|
20240319,104900,42311880,7680,7680,7680,7680,0
|
|
20240319,104800,42311880,7680,7680,7680,7680,1
|
|
20240319,104700,42304200,7680,7680,7680,7680,0
|
|
20240319,104600,42304200,7680,7680,7680,7680,70
|
|
20240319,104500,41766600,7680,7680,7680,7680,1
|
|
20240319,104400,41758920,7670,7670,7670,7670,0
|
|
20240319,104300,41758920,7670,7670,7670,7670,0
|
|
20240319,104200,41758920,7670,7670,7670,7670,0
|
|
20240319,104100,41758920,7670,7670,7670,7670,0
|
|
20240319,104000,41758920,7670,7670,7670,7670,0
|
|
20240319,103900,41758920,7670,7670,7670,7670,200
|
|
20240319,103800,40224920,7670,7670,7670,7670,50
|
|
20240319,103700,39841420,7690,7690,7690,7690,0
|
|
20240319,103600,39841420,7690,7690,7690,7690,0
|
|
20240319,103500,39841420,7690,7690,7690,7690,0
|
|
20240319,103400,39841420,7690,7690,7690,7690,0
|
|
20240319,103300,39841420,7690,7690,7690,7690,0
|
|
20240319,103200,39841420,7690,7690,7690,7690,0
|
|
20240319,103100,39841420,7690,7690,7690,7690,0
|
|
20240319,103000,39841420,7690,7690,7690,7690,13
|
|
20240319,102900,39741450,7690,7690,7690,7690,1
|
|
20240319,102800,39733760,7670,7670,7670,7670,0
|
|
20240319,102700,39733760,7670,7670,7670,7670,0
|
|
20240319,102600,39733760,7670,7670,7670,7670,0
|
|
20240319,102500,39733760,7670,7670,7670,7670,0
|
|
20240319,102400,39733760,7670,7670,7670,7670,0
|
|
20240319,102300,39733760,7670,7670,7670,7670,993
|
|
20240319,102200,32117450,7680,7680,7680,7680,1
|
|
20240319,102100,32109770,7690,7670,7690,7670,7
|
|
20240319,102000,32056020,7680,7690,7690,7680,424
|
|
20240319,101900,28799140,7690,7690,7690,7690,0
|
|
20240319,101800,28799140,7690,7690,7690,7690,0
|
|
20240319,101700,28799140,7690,7690,7690,7690,0
|
|
20240319,101600,28799140,7690,7690,7690,7690,20
|
|
20240319,101500,28645340,7690,7690,7700,7690,30
|
|
20240319,101400,28414610,7680,7690,7690,7680,6
|
|
20240319,101300,28368520,7690,7690,7690,7690,0
|
|
20240319,101200,28368520,7690,7690,7690,7690,0
|
|
20240319,101100,28368520,7690,7690,7690,7690,239
|
|
20240319,101000,26530610,7680,7680,7680,7680,23
|
|
20240319,100900,26353970,7690,7690,7690,7690,2
|
|
20240319,100800,26338590,7690,7690,7690,7690,0
|
|
20240319,100700,26338590,7690,7690,7690,7690,0
|
|
20240319,100600,26338590,7690,7690,7690,7690,3
|
|
20240319,100500,26315520,7690,7690,7690,7690,0
|
|
20240319,100400,26315520,7690,7690,7690,7690,0
|
|
20240319,100300,26315520,7690,7690,7690,7690,0
|
|
20240319,100200,26315520,7690,7690,7690,7690,5
|
|
20240319,100100,26277070,7690,7690,7690,7690,13
|
|
20240319,100000,26177100,7690,7690,7690,7690,2
|
|
20240319,095900,26161720,7690,7690,7690,7690,0
|
|
20240319,095800,26161720,7690,7680,7690,7680,162
|
|
20240319,095700,24917060,7680,7680,7680,7680,100
|
|
20240319,095600,24149060,7690,7690,7690,7690,2
|
|
20240319,095500,24133680,7690,7690,7690,7690,0
|
|
20240319,095400,24133680,7690,7690,7690,7690,0
|
|
20240319,095300,24133680,7690,7690,7690,7690,2
|
|
20240319,095200,24118300,7690,7690,7690,7690,43
|
|
20240319,095100,23787630,7690,7690,7690,7690,0
|
|
20240319,095000,23787630,7690,7690,7690,7690,7
|
|
20240319,094900,23733800,7680,7680,7680,7680,200
|
|
20240319,094800,22197800,7690,7690,7690,7690,0
|
|
20240319,094700,22197800,7690,7690,7690,7690,1
|
|
20240319,094600,22190110,7680,7700,7700,7680,1210
|
|
20240319,094500,12891800,7690,7690,7690,7690,0
|
|
20240319,094400,12891800,7690,7690,7690,7690,0
|
|
20240319,094300,12891800,7690,7690,7690,7690,34
|
|
20240319,094200,12630340,7700,7700,7700,7700,0
|
|
20240319,094100,12630340,7700,7700,7700,7700,0
|
|
20240319,094000,12630340,7700,7700,7700,7700,0
|
|
20240319,093900,12630340,7700,7700,7700,7700,1
|
|
20240319,093800,12622640,7690,7690,7690,7690,0
|
|
20240319,093700,12622640,7690,7690,7690,7690,22
|
|
20240319,093600,12453460,7700,7700,7700,7700,0
|
|
20240319,093500,12453460,7700,7700,7700,7700,0
|
|
20240319,093400,12453460,7700,7710,7710,7700,330
|
|
20240319,093300,9912300,7710,7710,7710,7710,0
|
|
20240319,093200,9912300,7710,7710,7710,7710,0
|
|
20240319,093100,9912300,7710,7710,7710,7710,0
|
|
20240319,093000,9912300,7710,7720,7720,7710,25
|
|
20240319,092900,9719350,7720,7720,7720,7720,0
|
|
20240319,092800,9719350,7720,7700,7720,7700,101
|
|
20240319,092700,8941630,7700,7700,7700,7700,0
|
|
20240319,092600,8941630,7700,7700,7700,7700,0
|
|
20240319,092500,8941630,7700,7700,7700,7700,0
|
|
20240319,092400,8941630,7700,7710,7710,7700,400
|
|
20240319,092300,5861130,7710,7710,7710,7710,331
|
|
20240319,092200,3309120,7710,7710,7710,7710,6
|
|
20240319,092100,3262860,7720,7720,7720,7720,1
|
|
20240319,092000,3255140,7710,7710,7710,7710,0
|
|
20240319,091900,3255140,7710,7710,7710,7710,0
|
|
20240319,091800,3255140,7710,7710,7710,7710,0
|
|
20240319,091700,3255140,7710,7710,7710,7710,212
|
|
20240319,091600,1620620,7700,7700,7700,7700,0
|
|
20240319,091500,1620620,7700,7700,7700,7700,0
|
|
20240319,091400,1620620,7700,7700,7700,7700,0
|
|
20240319,091300,1620620,7700,7700,7700,7700,0
|
|
20240319,091200,1620620,7700,7700,7700,7700,0
|
|
20240319,091100,1620620,7700,7700,7700,7700,0
|
|
20240319,091000,1620620,7700,7720,7720,7700,50
|
|
20240319,090900,1235590,7710,7710,7710,7710,0
|
|
20240319,090800,1235590,7710,7710,7710,7710,0
|
|
20240319,090700,1235590,7710,7710,7710,7710,0
|
|
20240319,090600,1235590,7710,7710,7710,7710,60
|
|
20240319,090500,772990,7720,7720,7720,7720,0
|
|
20240319,090400,772990,7720,7730,7730,7720,47
|
|
20240319,090300,409690,7730,7730,7730,7730,0
|
|
20240319,090200,409690,7730,7730,7730,7730,0
|
|
20240319,090100,409690,7730,7730,7730,7730,0
|
|
20240319,090000,409690,7730,7730,7730,7730,53
|