631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192800,108650450,7790,7790,7790,7790,400
|
|
20240318,192700,108650450,7790,7790,7790,7790,0
|
|
20240318,192600,108650450,7790,7790,7790,7790,0
|
|
20240318,192500,108650450,7790,7790,7790,7790,0
|
|
20240318,192400,108650450,7790,7790,7790,7790,0
|
|
20240318,192300,108650450,7790,7790,7790,7790,0
|
|
20240318,192200,108650450,7790,7790,7790,7790,0
|
|
20240318,192100,108650450,7790,7790,7790,7790,0
|
|
20240318,192000,108650450,7790,7790,7790,7790,0
|
|
20240318,191900,108650450,7790,7790,7790,7790,0
|
|
20240318,191800,108650450,7790,7790,7790,7790,0
|
|
20240318,191700,108650450,7790,7790,7790,7790,0
|
|
20240318,191600,108650450,7790,7790,7790,7790,0
|
|
20240318,191500,108650450,7790,7790,7790,7790,0
|
|
20240318,191400,108650450,7790,7790,7790,7790,0
|
|
20240318,191300,108650450,7790,7790,7790,7790,0
|
|
20240318,191200,108650450,7790,7790,7790,7790,0
|
|
20240318,191100,108650450,7790,7790,7790,7790,0
|
|
20240318,191000,108650450,7790,7790,7790,7790,0
|
|
20240318,190900,108650450,7790,7790,7790,7790,0
|
|
20240318,190800,108650450,7790,7790,7790,7790,0
|
|
20240318,190700,108650450,7790,7790,7790,7790,0
|
|
20240318,190600,108650450,7790,7790,7790,7790,0
|
|
20240318,190500,108650450,7790,7790,7790,7790,0
|
|
20240318,190400,108650450,7790,7790,7790,7790,0
|
|
20240318,190300,108650450,7790,7790,7790,7790,0
|
|
20240318,190200,108650450,7790,7790,7790,7790,0
|
|
20240318,190100,108650450,7790,7790,7790,7790,0
|
|
20240318,190000,108650450,7790,7790,7790,7790,0
|
|
20240318,185900,108650450,7790,7790,7790,7790,0
|
|
20240318,185800,108650450,7790,7790,7790,7790,400
|
|
20240318,185700,108650450,7790,7790,7790,7790,0
|
|
20240318,185600,108650450,7790,7790,7790,7790,0
|
|
20240318,185500,108650450,7790,7790,7790,7790,0
|
|
20240318,185400,108650450,7790,7790,7790,7790,0
|
|
20240318,185300,108650450,7790,7790,7790,7790,0
|
|
20240318,185200,108650450,7790,7790,7790,7790,0
|
|
20240318,185100,108650450,7790,7790,7790,7790,0
|
|
20240318,185000,108650450,7790,7790,7790,7790,0
|
|
20240318,184900,108650450,7790,7790,7790,7790,0
|
|
20240318,184800,108650450,7790,7790,7790,7790,0
|
|
20240318,184700,108650450,7790,7790,7790,7790,0
|
|
20240318,184600,108650450,7790,7790,7790,7790,0
|
|
20240318,184500,108650450,7790,7790,7790,7790,0
|
|
20240318,184400,108650450,7790,7790,7790,7790,0
|
|
20240318,184300,108650450,7790,7790,7790,7790,0
|
|
20240318,184200,108650450,7790,7790,7790,7790,0
|
|
20240318,184100,108650450,7790,7790,7790,7790,0
|
|
20240318,184000,108650450,7790,7790,7790,7790,0
|
|
20240318,183900,108650450,7790,7790,7790,7790,0
|
|
20240318,183800,108650450,7790,7790,7790,7790,0
|
|
20240318,183700,108650450,7790,7790,7790,7790,0
|
|
20240318,183600,108650450,7790,7790,7790,7790,0
|
|
20240318,183500,108650450,7790,7790,7790,7790,0
|
|
20240318,183400,108650450,7790,7790,7790,7790,0
|
|
20240318,183300,108650450,7790,7790,7790,7790,0
|
|
20240318,183200,108650450,7790,7790,7790,7790,0
|
|
20240318,183100,108650450,7790,7790,7790,7790,0
|
|
20240318,183000,108650450,7790,7790,7790,7790,0
|
|
20240318,182900,108650450,7790,7790,7790,7790,0
|
|
20240318,182800,108650450,7790,7790,7790,7790,400
|
|
20240318,182700,108650450,7790,7790,7790,7790,0
|
|
20240318,182600,108650450,7790,7790,7790,7790,0
|
|
20240318,182500,108650450,7790,7790,7790,7790,0
|
|
20240318,182400,108650450,7790,7790,7790,7790,0
|
|
20240318,182300,108650450,7790,7790,7790,7790,0
|
|
20240318,182200,108650450,7790,7790,7790,7790,0
|
|
20240318,182100,108650450,7790,7790,7790,7790,0
|
|
20240318,182000,108650450,7790,7790,7790,7790,0
|
|
20240318,181900,108650450,7790,7790,7790,7790,0
|
|
20240318,181800,108650450,7790,7790,7790,7790,0
|
|
20240318,181700,108650450,7790,7790,7790,7790,0
|
|
20240318,181600,108650450,7790,7790,7790,7790,0
|
|
20240318,181500,108650450,7790,7790,7790,7790,0
|
|
20240318,181400,108650450,7790,7790,7790,7790,0
|
|
20240318,181300,108650450,7790,7790,7790,7790,0
|
|
20240318,181200,108650450,7790,7790,7790,7790,0
|
|
20240318,181100,108650450,7790,7790,7790,7790,0
|
|
20240318,181000,108650450,7790,7790,7790,7790,0
|
|
20240318,180900,108650450,7790,7790,7790,7790,0
|
|
20240318,180800,108650450,7790,7790,7790,7790,0
|
|
20240318,180700,108650450,7790,7790,7790,7790,0
|
|
20240318,180600,108650450,7790,7790,7790,7790,0
|
|
20240318,180500,108650450,7790,7790,7790,7790,0
|
|
20240318,180400,108650450,7790,7790,7790,7790,0
|
|
20240318,180300,108650450,7790,7790,7790,7790,0
|
|
20240318,180200,108650450,7790,7790,7790,7790,0
|
|
20240318,180100,108650450,7790,7790,7790,7790,0
|
|
20240318,180000,108650450,7790,7790,7790,7790,0
|
|
20240318,175900,108650450,7790,7790,7790,7790,0
|
|
20240318,175800,108650450,7790,7790,7790,7790,400
|
|
20240318,175700,108650450,7790,7790,7790,7790,0
|
|
20240318,175600,108650450,7790,7790,7790,7790,0
|
|
20240318,175500,108650450,7790,7790,7790,7790,0
|
|
20240318,175400,108650450,7790,7790,7790,7790,0
|
|
20240318,175300,108650450,7790,7790,7790,7790,0
|
|
20240318,175200,108650450,7790,7790,7790,7790,0
|
|
20240318,175100,108650450,7790,7790,7790,7790,0
|
|
20240318,175000,108650450,7790,7790,7790,7790,0
|
|
20240318,174900,108650450,7790,7790,7790,7790,0
|
|
20240318,174800,108650450,7790,7790,7790,7790,0
|
|
20240318,174700,108650450,7790,7790,7790,7790,0
|
|
20240318,174600,108650450,7790,7790,7790,7790,0
|
|
20240318,174500,108650450,7790,7790,7790,7790,0
|
|
20240318,174400,108650450,7790,7790,7790,7790,0
|
|
20240318,174300,108650450,7790,7790,7790,7790,0
|
|
20240318,174200,108650450,7790,7790,7790,7790,0
|
|
20240318,174100,108650450,7790,7790,7790,7790,0
|
|
20240318,174000,108650450,7790,7790,7790,7790,0
|
|
20240318,173900,108650450,7790,7790,7790,7790,0
|
|
20240318,173800,108650450,7790,7790,7790,7790,0
|
|
20240318,173700,108650450,7790,7790,7790,7790,0
|
|
20240318,173600,108650450,7790,7790,7790,7790,0
|
|
20240318,173500,108650450,7790,7790,7790,7790,0
|
|
20240318,173400,108650450,7790,7790,7790,7790,0
|
|
20240318,173300,108650450,7790,7790,7790,7790,0
|
|
20240318,173200,108650450,7790,7790,7790,7790,0
|
|
20240318,173100,108650450,7790,7790,7790,7790,0
|
|
20240318,173000,108650450,7790,7790,7790,7790,0
|
|
20240318,172900,108650450,7790,7790,7790,7790,0
|
|
20240318,172800,108650450,7790,7790,7790,7790,400
|
|
20240318,172700,108650450,7790,7790,7790,7790,0
|
|
20240318,172600,108650450,7790,7790,7790,7790,0
|
|
20240318,172500,108650450,7790,7790,7790,7790,0
|
|
20240318,172400,108650450,7790,7790,7790,7790,0
|
|
20240318,172300,108650450,7790,7790,7790,7790,0
|
|
20240318,172200,108650450,7790,7790,7790,7790,0
|
|
20240318,172100,108650450,7790,7790,7790,7790,0
|
|
20240318,172000,108650450,7790,7790,7790,7790,0
|
|
20240318,171900,108650450,7790,7790,7790,7790,0
|
|
20240318,171800,108650450,7790,7790,7790,7790,0
|
|
20240318,171700,108650450,7790,7790,7790,7790,0
|
|
20240318,171600,108650450,7790,7790,7790,7790,0
|
|
20240318,171500,108650450,7790,7790,7790,7790,0
|
|
20240318,171400,108650450,7790,7790,7790,7790,0
|
|
20240318,171300,108650450,7790,7790,7790,7790,0
|
|
20240318,171200,108650450,7790,7790,7790,7790,0
|
|
20240318,171100,108650450,7790,7790,7790,7790,0
|
|
20240318,171000,108650450,7790,7790,7790,7790,0
|
|
20240318,170900,108650450,7790,7790,7790,7790,0
|
|
20240318,170800,108650450,7790,7790,7790,7790,0
|
|
20240318,170700,108650450,7790,7790,7790,7790,0
|
|
20240318,170600,108650450,7790,7790,7790,7790,0
|
|
20240318,170500,108650450,7790,7790,7790,7790,0
|
|
20240318,170400,108650450,7790,7790,7790,7790,0
|
|
20240318,170300,108650450,7790,7790,7790,7790,0
|
|
20240318,170200,108650450,7790,7790,7790,7790,0
|
|
20240318,170100,108650450,7790,7790,7790,7790,0
|
|
20240318,170000,108650450,7790,7790,7790,7790,0
|
|
20240318,165900,108650450,7790,7790,7790,7790,0
|
|
20240318,165800,108650450,7790,7790,7790,7790,400
|
|
20240318,165700,108650450,7790,7790,7790,7790,0
|
|
20240318,165600,108650450,7790,7790,7790,7790,0
|
|
20240318,165500,108650450,7790,7790,7790,7790,0
|
|
20240318,165400,108650450,7790,7790,7790,7790,0
|
|
20240318,165300,108650450,7790,7790,7790,7790,0
|
|
20240318,165200,108650450,7790,7790,7790,7790,0
|
|
20240318,165100,108650450,7790,7790,7790,7790,0
|
|
20240318,165000,108650450,7790,7790,7790,7790,0
|
|
20240318,164900,108650450,7790,7790,7790,7790,0
|
|
20240318,164800,108650450,7790,7790,7790,7790,0
|
|
20240318,164700,108650450,7790,7790,7790,7790,0
|
|
20240318,164600,108650450,7790,7790,7790,7790,0
|
|
20240318,164500,108650450,7790,7790,7790,7790,0
|
|
20240318,164400,108650450,7790,7790,7790,7790,0
|
|
20240318,164300,108650450,7790,7790,7790,7790,0
|
|
20240318,164200,108650450,7790,7790,7790,7790,0
|
|
20240318,164100,108650450,7790,7790,7790,7790,0
|
|
20240318,164000,108650450,7790,7790,7790,7790,0
|
|
20240318,163900,108650450,7790,7790,7790,7790,0
|
|
20240318,163800,108650450,7790,7790,7790,7790,0
|
|
20240318,163700,108650450,7790,7790,7790,7790,0
|
|
20240318,163600,108650450,7790,7790,7790,7790,0
|
|
20240318,163500,108650450,7790,7790,7790,7790,0
|
|
20240318,163400,108650450,7790,7790,7790,7790,0
|
|
20240318,163300,108650450,7790,7790,7790,7790,0
|
|
20240318,163200,108650450,7790,7790,7790,7790,0
|
|
20240318,163100,108650450,7790,7790,7790,7790,0
|
|
20240318,163000,108650450,7790,7790,7790,7790,0
|
|
20240318,162900,108650450,7790,7790,7790,7790,0
|
|
20240318,162800,108650450,7790,7790,7790,7790,400
|
|
20240318,162700,108650450,7790,7790,7790,7790,0
|
|
20240318,162600,108650450,7790,7790,7790,7790,0
|
|
20240318,162500,108650450,7790,7790,7790,7790,0
|
|
20240318,162400,108650450,7790,7790,7790,7790,0
|
|
20240318,162300,108650450,7790,7790,7790,7790,0
|
|
20240318,162200,108650450,7790,7790,7790,7790,0
|
|
20240318,162100,108650450,7790,7790,7790,7790,0
|
|
20240318,162000,108650450,7790,7790,7790,7790,0
|
|
20240318,161900,108650450,7790,7790,7790,7790,0
|
|
20240318,161800,108650450,7790,7790,7790,7790,0
|
|
20240318,161700,108650450,7790,7790,7790,7790,0
|
|
20240318,161600,108650450,7790,7790,7790,7790,0
|
|
20240318,161500,108650450,7790,7790,7790,7790,0
|
|
20240318,161400,108650450,7790,7790,7790,7790,0
|
|
20240318,161300,108650450,7790,7790,7790,7790,0
|
|
20240318,161200,108650450,7790,7790,7790,7790,0
|
|
20240318,161100,108650450,7790,7790,7790,7790,0
|
|
20240318,161000,108650450,7790,7790,7790,7790,0
|
|
20240318,160900,108650450,7790,7790,7790,7790,0
|
|
20240318,160800,108650450,7790,7790,7790,7790,0
|
|
20240318,160700,108650450,7790,7790,7790,7790,0
|
|
20240318,160600,108650450,7790,7790,7790,7790,0
|
|
20240318,160500,108650450,7790,7790,7790,7790,0
|
|
20240318,160400,108650450,7790,7790,7790,7790,0
|
|
20240318,160300,108650450,7790,7790,7790,7790,0
|
|
20240318,160200,108650450,7790,7790,7790,7790,0
|
|
20240318,160100,108650450,7790,7790,7790,7790,0
|
|
20240318,160000,108650450,7790,7790,7790,7790,0
|
|
20240318,155900,108650450,7790,7790,7790,7790,0
|
|
20240318,155800,108650450,7790,7790,7790,7790,400
|
|
20240318,155700,108650450,7790,7790,7790,7790,0
|
|
20240318,155600,108650450,7790,7790,7790,7790,0
|
|
20240318,155500,108650450,7790,7790,7790,7790,0
|
|
20240318,155400,108650450,7790,7790,7790,7790,0
|
|
20240318,155300,108650450,7790,7790,7790,7790,0
|
|
20240318,155200,108650450,7790,7790,7790,7790,0
|
|
20240318,155100,108650450,7790,7790,7790,7790,0
|
|
20240318,155000,108650450,7790,7790,7790,7790,0
|
|
20240318,154900,108650450,7790,7790,7790,7790,0
|
|
20240318,154800,108650450,7790,7790,7790,7790,0
|
|
20240318,154700,108650450,7790,7790,7790,7790,0
|
|
20240318,154600,108650450,7790,7790,7790,7790,0
|
|
20240318,154500,108650450,7790,7790,7790,7790,0
|
|
20240318,154400,108650450,7790,7790,7790,7790,0
|
|
20240318,154300,108650450,7790,7790,7790,7790,0
|
|
20240318,154200,108650450,7790,7790,7790,7790,0
|
|
20240318,154100,108650450,7790,7790,7790,7790,0
|
|
20240318,154000,108650450,7790,7790,7790,7790,0
|
|
20240318,153900,108650450,7790,7790,7790,7790,0
|
|
20240318,153800,108650450,7790,7790,7790,7790,0
|
|
20240318,153700,108650450,7790,7790,7790,7790,0
|
|
20240318,153600,108650450,7790,7790,7790,7790,0
|
|
20240318,153500,108650450,7790,7790,7790,7790,0
|
|
20240318,153400,108650450,7790,7790,7790,7790,0
|
|
20240318,153300,108650450,7790,7790,7790,7790,0
|
|
20240318,153200,108650450,7790,7790,7790,7790,0
|
|
20240318,153100,108650450,7790,7790,7790,7790,0
|
|
20240318,153000,108650450,7790,7790,7790,7790,400
|
|
20240318,152900,105534450,7800,7800,7800,7800,0
|
|
20240318,152800,105534450,7800,7800,7800,7800,0
|
|
20240318,152700,105534450,7800,7800,7800,7800,0
|
|
20240318,152600,105534450,7800,7800,7800,7800,0
|
|
20240318,152500,105534450,7800,7800,7800,7800,0
|
|
20240318,152400,105534450,7800,7800,7800,7800,0
|
|
20240318,152300,105534450,7800,7800,7800,7800,0
|
|
20240318,152200,105534450,7800,7800,7800,7800,0
|
|
20240318,152100,105534450,7800,7800,7800,7800,0
|
|
20240318,152000,105534450,7800,7800,7800,7800,0
|
|
20240318,151900,105534450,7800,7800,7800,7800,2
|
|
20240318,151800,105518850,7800,7800,7800,7800,0
|
|
20240318,151700,105518850,7800,7800,7800,7800,1
|
|
20240318,151600,105511050,7800,7800,7800,7800,10
|
|
20240318,151500,105433050,7800,7800,7800,7800,0
|
|
20240318,151400,105433050,7800,7800,7800,7800,14
|
|
20240318,151300,105323850,7800,7800,7800,7800,0
|
|
20240318,151200,105323850,7800,7800,7800,7800,0
|
|
20240318,151100,105323850,7800,7800,7800,7800,0
|
|
20240318,151000,105323850,7800,7790,7800,7790,2
|
|
20240318,150900,105308260,7800,7800,7800,7800,20
|
|
20240318,150800,105152260,7800,7800,7800,7800,20
|
|
20240318,150700,104996260,7800,7800,7800,7800,0
|
|
20240318,150600,104996260,7800,7800,7800,7800,1
|
|
20240318,150500,104988460,7790,7790,7790,7790,1
|
|
20240318,150400,104980670,7790,7790,7790,7790,1
|
|
20240318,150300,104972880,7790,7790,7790,7790,170
|
|
20240318,150200,103648580,7810,7810,7810,7810,0
|
|
20240318,150100,103648580,7810,7810,7810,7810,0
|
|
20240318,150000,103648580,7810,7810,7810,7810,1
|
|
20240318,145900,103640770,7790,7800,7800,7790,224
|
|
20240318,145800,101895540,7810,7800,7810,7800,2
|
|
20240318,145700,101879930,7800,7800,7800,7800,1
|
|
20240318,145600,101872130,7800,7800,7800,7800,1
|
|
20240318,145500,101864330,7810,7810,7810,7810,113
|
|
20240318,145400,100981800,7810,7810,7810,7810,0
|
|
20240318,145300,100981800,7810,7810,7810,7810,1
|
|
20240318,145200,100973990,7800,7800,7800,7800,1
|
|
20240318,145100,100966190,7800,7800,7800,7800,0
|
|
20240318,145000,100966190,7800,7800,7800,7800,0
|
|
20240318,144900,100966190,7800,7800,7800,7800,1
|
|
20240318,144800,100958390,7810,7810,7810,7810,0
|
|
20240318,144700,100958390,7810,7810,7810,7810,0
|
|
20240318,144600,100958390,7810,7810,7810,7810,1
|
|
20240318,144500,100950580,7800,7800,7800,7800,0
|
|
20240318,144400,100950580,7800,7800,7800,7800,1
|
|
20240318,144300,100942780,7810,7810,7810,7810,0
|
|
20240318,144200,100942780,7810,7810,7810,7810,0
|
|
20240318,144100,100942780,7810,7810,7810,7810,0
|
|
20240318,144000,100942780,7810,7810,7810,7810,1
|
|
20240318,143900,100934970,7790,7790,7790,7790,1
|
|
20240318,143800,100927180,7810,7810,7810,7810,0
|
|
20240318,143700,100927180,7810,7810,7810,7810,0
|
|
20240318,143600,100927180,7810,7810,7810,7810,0
|
|
20240318,143500,100927180,7810,7810,7810,7810,0
|
|
20240318,143400,100927180,7810,7810,7810,7810,0
|
|
20240318,143300,100927180,7810,7810,7810,7810,0
|
|
20240318,143200,100927180,7810,7810,7810,7810,0
|
|
20240318,143100,100927180,7810,7810,7810,7810,0
|
|
20240318,143000,100927180,7810,7810,7810,7810,6
|
|
20240318,142900,100880320,7810,7810,7810,7810,0
|
|
20240318,142800,100880320,7810,7810,7810,7810,0
|
|
20240318,142700,100880320,7810,7810,7810,7810,0
|
|
20240318,142600,100880320,7810,7810,7810,7810,0
|
|
20240318,142500,100880320,7810,7810,7810,7810,0
|
|
20240318,142400,100880320,7810,7810,7810,7810,0
|
|
20240318,142300,100880320,7810,7810,7810,7810,0
|
|
20240318,142200,100880320,7810,7810,7810,7810,0
|
|
20240318,142100,100880320,7810,7810,7810,7810,0
|
|
20240318,142000,100880320,7810,7810,7810,7810,0
|
|
20240318,141900,100880320,7810,7810,7810,7810,0
|
|
20240318,141800,100880320,7810,7810,7810,7810,3
|
|
20240318,141700,100856890,7810,7810,7810,7810,0
|
|
20240318,141600,100856890,7810,7810,7810,7810,0
|
|
20240318,141500,100856890,7810,7810,7810,7810,0
|
|
20240318,141400,100856890,7810,7810,7810,7810,0
|
|
20240318,141300,100856890,7810,7810,7810,7810,0
|
|
20240318,141200,100856890,7810,7810,7810,7810,0
|
|
20240318,141100,100856890,7810,7810,7810,7810,10
|
|
20240318,141000,100778790,7810,7810,7810,7810,0
|
|
20240318,140900,100778790,7810,7810,7810,7810,0
|
|
20240318,140800,100778790,7810,7810,7810,7810,0
|
|
20240318,140700,100778790,7810,7810,7810,7810,0
|
|
20240318,140600,100778790,7810,7810,7810,7810,0
|
|
20240318,140500,100778790,7810,7810,7810,7810,0
|
|
20240318,140400,100778790,7810,7810,7810,7810,0
|
|
20240318,140300,100778790,7810,7810,7810,7810,0
|
|
20240318,140200,100778790,7810,7790,7810,7790,2
|
|
20240318,140100,100763190,7810,7810,7810,7810,0
|
|
20240318,140000,100763190,7810,7800,7810,7800,2
|
|
20240318,135900,100747580,7800,7800,7800,7800,68
|
|
20240318,135800,100217180,7790,7790,7790,7790,0
|
|
20240318,135700,100217180,7790,7790,7790,7790,15
|
|
20240318,135600,100100330,7800,7800,7800,7800,1
|
|
20240318,135500,100092530,7790,7790,7790,7790,0
|
|
20240318,135400,100092530,7790,7790,7790,7790,2
|
|
20240318,135300,100076950,7800,7800,7800,7800,0
|
|
20240318,135200,100076950,7800,7800,7800,7800,0
|
|
20240318,135100,100076950,7800,7800,7800,7800,99
|
|
20240318,135000,99304750,7790,7790,7790,7790,30
|
|
20240318,134900,99071050,7790,7790,7790,7790,0
|
|
20240318,134800,99071050,7790,7790,7790,7790,0
|
|
20240318,134700,99071050,7790,7790,7790,7790,100
|
|
20240318,134600,98292050,7800,7800,7800,7800,0
|
|
20240318,134500,98292050,7800,7800,7800,7800,0
|
|
20240318,134400,98292050,7800,7790,7800,7790,24
|
|
20240318,134300,98105080,7800,7800,7800,7800,0
|
|
20240318,134200,98105080,7800,7800,7800,7800,0
|
|
20240318,134100,98105080,7800,7800,7800,7800,0
|
|
20240318,134000,98105080,7800,7800,7800,7800,63
|
|
20240318,133900,97613680,7800,7800,7800,7800,0
|
|
20240318,133800,97613680,7800,7800,7800,7800,0
|
|
20240318,133700,97613680,7800,7800,7800,7800,100
|
|
20240318,133600,96833680,7800,7800,7800,7800,0
|
|
20240318,133500,96833680,7800,7800,7800,7800,226
|
|
20240318,133400,95070880,7800,7800,7800,7800,0
|
|
20240318,133300,95070880,7800,7800,7800,7800,0
|
|
20240318,133200,95070880,7800,7800,7800,7800,0
|
|
20240318,133100,95070880,7800,7800,7800,7800,119
|
|
20240318,133000,94142680,7800,7800,7800,7800,0
|
|
20240318,132900,94142680,7800,7800,7800,7800,0
|
|
20240318,132800,94142680,7800,7800,7800,7800,0
|
|
20240318,132700,94142680,7800,7800,7800,7800,0
|
|
20240318,132600,94142680,7800,7800,7800,7800,50
|
|
20240318,132500,93752680,7800,7800,7800,7800,130
|
|
20240318,132400,92738680,7810,7810,7810,7810,0
|
|
20240318,132300,92738680,7810,7810,7810,7810,0
|
|
20240318,132200,92738680,7810,7810,7810,7810,0
|
|
20240318,132100,92738680,7810,7810,7810,7810,0
|
|
20240318,132000,92738680,7810,7810,7810,7810,0
|
|
20240318,131900,92738680,7810,7810,7810,7810,0
|
|
20240318,131800,92738680,7810,7810,7810,7810,1
|
|
20240318,131700,92730870,7810,7810,7810,7810,0
|
|
20240318,131600,92730870,7810,7810,7810,7810,1
|
|
20240318,131500,92723060,7810,7810,7810,7810,0
|
|
20240318,131400,92723060,7810,7810,7810,7810,0
|
|
20240318,131300,92723060,7810,7810,7810,7810,20
|
|
20240318,131200,92566860,7810,7810,7810,7810,0
|
|
20240318,131100,92566860,7810,7810,7810,7810,0
|
|
20240318,131000,92566860,7810,7810,7810,7810,0
|
|
20240318,130900,92566860,7810,7810,7810,7810,0
|
|
20240318,130800,92566860,7810,7810,7810,7810,0
|
|
20240318,130700,92566860,7810,7810,7810,7810,0
|
|
20240318,130600,92566860,7810,7810,7810,7810,0
|
|
20240318,130500,92566860,7810,7810,7810,7810,0
|
|
20240318,130400,92566860,7810,7810,7810,7810,0
|
|
20240318,130300,92566860,7810,7810,7810,7810,1
|
|
20240318,130200,92559050,7770,7770,7770,7770,0
|
|
20240318,130100,92559050,7770,7770,7770,7770,0
|
|
20240318,130000,92559050,7770,7770,7770,7770,0
|
|
20240318,125900,92559050,7770,7770,7770,7770,1
|
|
20240318,125800,92551280,7810,7810,7810,7810,1300
|
|
20240318,125700,82398280,7810,7810,7810,7810,0
|
|
20240318,125600,82398280,7810,7810,7810,7810,0
|
|
20240318,125500,82398280,7810,7810,7810,7810,0
|
|
20240318,125400,82398280,7810,7800,7810,7800,51
|
|
20240318,125300,82000470,7800,7800,7800,7800,0
|
|
20240318,125200,82000470,7800,7800,7800,7800,1
|
|
20240318,125100,81992670,7770,7770,7770,7770,0
|
|
20240318,125000,81992670,7770,7770,7770,7770,0
|
|
20240318,124900,81992670,7770,7770,7770,7770,15
|
|
20240318,124800,81876120,7770,7770,7770,7770,1
|
|
20240318,124700,81868350,7770,7770,7770,7770,0
|
|
20240318,124600,81868350,7770,7770,7770,7770,41
|
|
20240318,124500,81549780,7800,7800,7800,7800,0
|
|
20240318,124400,81549780,7800,7800,7800,7800,11
|
|
20240318,124300,81463980,7770,7770,7770,7770,1
|
|
20240318,124200,81456210,7780,7780,7780,7780,0
|
|
20240318,124100,81456210,7780,7810,7810,7780,20
|
|
20240318,124000,81300580,7780,7780,7780,7780,0
|
|
20240318,123900,81300580,7780,7780,7780,7780,0
|
|
20240318,123800,81300580,7780,7780,7780,7780,0
|
|
20240318,123700,81300580,7780,7780,7780,7780,0
|
|
20240318,123600,81300580,7780,7780,7780,7780,1
|
|
20240318,123500,81292800,7810,7770,7810,7770,2
|
|
20240318,123400,81277220,7810,7810,7810,7810,0
|
|
20240318,123300,81277220,7810,7810,7810,7810,0
|
|
20240318,123200,81277220,7810,7810,7810,7810,0
|
|
20240318,123100,81277220,7810,7810,7810,7810,0
|
|
20240318,123000,81277220,7810,7810,7810,7810,0
|
|
20240318,122900,81277220,7810,7810,7810,7810,0
|
|
20240318,122800,81277220,7810,7810,7810,7810,0
|
|
20240318,122700,81277220,7810,7810,7810,7810,1
|
|
20240318,122600,81269410,7770,7770,7770,7770,0
|
|
20240318,122500,81269410,7770,7810,7810,7770,382
|
|
20240318,122400,78286030,7810,7810,7810,7810,0
|
|
20240318,122300,78286030,7810,7810,7810,7770,3
|
|
20240318,122200,78262640,7770,7770,7770,7770,0
|
|
20240318,122100,78262640,7770,7770,7770,7770,0
|
|
20240318,122000,78262640,7770,7770,7770,7770,0
|
|
20240318,121900,78262640,7770,7770,7770,7770,0
|
|
20240318,121800,78262640,7770,7770,7770,7770,0
|
|
20240318,121700,78262640,7770,7800,7800,7770,11
|
|
20240318,121600,78176870,7810,7810,7810,7810,0
|
|
20240318,121500,78176870,7810,7810,7810,7810,0
|
|
20240318,121400,78176870,7810,7810,7810,7810,5
|
|
20240318,121300,78137820,7810,7810,7810,7810,0
|
|
20240318,121200,78137820,7810,7810,7810,7810,0
|
|
20240318,121100,78137820,7810,7810,7810,7810,23
|
|
20240318,121000,77958190,7810,7790,7810,7790,99
|
|
20240318,120900,77185400,7770,7770,7770,7770,0
|
|
20240318,120800,77185400,7770,7800,7800,7770,101
|
|
20240318,120700,76397630,7770,7770,7770,7770,0
|
|
20240318,120600,76397630,7770,7770,7770,7770,0
|
|
20240318,120500,76397630,7770,7770,7770,7770,0
|
|
20240318,120400,76397630,7770,7770,7770,7770,0
|
|
20240318,120300,76397630,7770,7770,7770,7770,0
|
|
20240318,120200,76397630,7770,7770,7770,7770,0
|
|
20240318,120100,76397630,7770,7770,7770,7770,0
|
|
20240318,120000,76397630,7770,7770,7770,7770,0
|
|
20240318,115900,76397630,7770,7770,7770,7770,0
|
|
20240318,115800,76397630,7770,7770,7770,7770,0
|
|
20240318,115700,76397630,7770,7770,7770,7770,0
|
|
20240318,115600,76397630,7770,7770,7770,7770,0
|
|
20240318,115500,76397630,7770,7770,7770,7770,53
|
|
20240318,115400,75985820,7770,7770,7770,7770,0
|
|
20240318,115300,75985820,7770,7770,7770,7770,0
|
|
20240318,115200,75985820,7770,7770,7770,7770,0
|
|
20240318,115100,75985820,7770,7770,7770,7770,0
|
|
20240318,115000,75985820,7770,7770,7770,7770,0
|
|
20240318,114900,75985820,7770,7770,7770,7770,10
|
|
20240318,114800,75908120,7770,7770,7770,7770,0
|
|
20240318,114700,75908120,7770,7770,7770,7770,0
|
|
20240318,114600,75908120,7770,7770,7770,7770,2
|
|
20240318,114500,75892580,7760,7760,7760,7760,0
|
|
20240318,114400,75892580,7760,7760,7760,7760,45
|
|
20240318,114300,75543380,7770,7770,7770,7770,5
|
|
20240318,114200,75504530,7770,7770,7770,7770,0
|
|
20240318,114100,75504530,7770,7770,7770,7770,1
|
|
20240318,114000,75496760,7760,7760,7760,7760,0
|
|
20240318,113900,75496760,7760,7760,7760,7760,0
|
|
20240318,113800,75496760,7760,7770,7770,7760,13
|
|
20240318,113700,75395780,7760,7760,7760,7760,0
|
|
20240318,113600,75395780,7760,7760,7760,7760,0
|
|
20240318,113500,75395780,7760,7760,7760,7760,30
|
|
20240318,113400,75162980,7760,7760,7760,7760,0
|
|
20240318,113300,75162980,7760,7760,7770,7760,67
|
|
20240318,113200,74643050,7790,7790,7790,7790,0
|
|
20240318,113100,74643050,7790,7790,7790,7790,0
|
|
20240318,113000,74643050,7790,7790,7790,7790,15
|
|
20240318,112900,74526200,7780,7780,7780,7780,0
|
|
20240318,112800,74526200,7780,7780,7780,7780,0
|
|
20240318,112700,74526200,7780,7800,7800,7780,28
|
|
20240318,112600,74307820,7800,7800,7800,7800,0
|
|
20240318,112500,74307820,7800,7800,7800,7800,1
|
|
20240318,112400,74300020,7760,7760,7760,7760,0
|
|
20240318,112300,74300020,7760,7760,7760,7760,0
|
|
20240318,112200,74300020,7760,7780,7780,7760,2951
|
|
20240318,112100,51393370,7800,7800,7800,7800,0
|
|
20240318,112000,51393370,7800,7800,7800,7800,0
|
|
20240318,111900,51393370,7800,7800,7800,7800,0
|
|
20240318,111800,51393370,7800,7800,7800,7800,0
|
|
20240318,111700,51393370,7800,7800,7800,7800,0
|
|
20240318,111600,51393370,7800,7800,7800,7800,0
|
|
20240318,111500,51393370,7800,7800,7800,7800,1
|
|
20240318,111400,51385570,7810,7810,7810,7810,0
|
|
20240318,111300,51385570,7810,7810,7810,7810,0
|
|
20240318,111200,51385570,7810,7810,7810,7810,0
|
|
20240318,111100,51385570,7810,7810,7810,7810,0
|
|
20240318,111000,51385570,7810,7770,7810,7770,111
|
|
20240318,110900,50523060,7810,7810,7810,7810,0
|
|
20240318,110800,50523060,7810,7810,7810,7810,5
|
|
20240318,110700,50484010,7810,7810,7810,7810,0
|
|
20240318,110600,50484010,7810,7810,7810,7810,0
|
|
20240318,110500,50484010,7810,7810,7810,7810,1
|
|
20240318,110400,50476200,7780,7780,7780,7780,0
|
|
20240318,110300,50476200,7780,7780,7780,7780,26
|
|
20240318,110200,50273920,7810,7810,7810,7810,0
|
|
20240318,110100,50273920,7810,7810,7810,7810,1
|
|
20240318,110000,50266110,7800,7800,7800,7800,0
|
|
20240318,105900,50266110,7800,7800,7800,7800,6
|
|
20240318,105800,50219310,7800,7800,7800,7800,0
|
|
20240318,105700,50219310,7800,7800,7800,7800,5
|
|
20240318,105600,50180310,7810,7800,7810,7800,6
|
|
20240318,105500,50133500,7810,7800,7810,7800,7
|
|
20240318,105400,50078890,7810,7800,7810,7800,234
|
|
20240318,105300,48253680,7810,7810,7810,7810,2
|
|
20240318,105200,48238060,7800,7800,7800,7800,500
|
|
20240318,105100,44338060,7800,7800,7800,7800,0
|
|
20240318,105000,44338060,7800,7800,7800,7800,0
|
|
20240318,104900,44338060,7800,7800,7800,7800,446
|
|
20240318,104800,40859260,7790,7790,7790,7790,0
|
|
20240318,104700,40859260,7790,7790,7790,7790,0
|
|
20240318,104600,40859260,7790,7790,7790,7790,0
|
|
20240318,104500,40859260,7790,7790,7790,7790,0
|
|
20240318,104400,40859260,7790,7790,7790,7790,0
|
|
20240318,104300,40859260,7790,7790,7790,7790,0
|
|
20240318,104200,40859260,7790,7790,7800,7790,152
|
|
20240318,104100,39675170,7790,7790,7790,7790,2
|
|
20240318,104000,39659590,7790,7790,7790,7790,47
|
|
20240318,103900,39293460,7790,7790,7790,7790,30
|
|
20240318,103800,39059760,7790,7790,7790,7790,1
|
|
20240318,103700,39051970,7760,7760,7760,7760,0
|
|
20240318,103600,39051970,7760,7760,7760,7760,0
|
|
20240318,103500,39051970,7760,7760,7760,7760,0
|
|
20240318,103400,39051970,7760,7760,7760,7760,0
|
|
20240318,103300,39051970,7760,7760,7760,7760,150
|
|
20240318,103200,37887970,7760,7760,7770,7760,1347
|
|
20240318,103100,27430250,7760,7770,7770,7760,284
|
|
20240318,103000,25223600,7770,7770,7770,7770,1
|
|
20240318,102900,25215830,7780,7780,7780,7780,0
|
|
20240318,102800,25215830,7780,7780,7780,7780,0
|
|
20240318,102700,25215830,7780,7780,7780,7780,0
|
|
20240318,102600,25215830,7780,7780,7780,7780,369
|
|
20240318,102500,22345010,7780,7780,7790,7780,6
|
|
20240318,102400,22298320,7780,7780,7780,7780,43
|
|
20240318,102300,21963780,7790,7780,7790,7780,5
|
|
20240318,102200,21924870,7780,7780,7780,7780,124
|
|
20240318,102100,20960150,7800,7800,7800,7800,0
|
|
20240318,102000,20960150,7800,7800,7800,7800,0
|
|
20240318,101900,20960150,7800,7800,7800,7800,0
|
|
20240318,101800,20960150,7800,7800,7800,7800,0
|
|
20240318,101700,20960150,7800,7800,7800,7800,1
|
|
20240318,101600,20952350,7790,7790,7790,7790,21
|
|
20240318,101500,20788760,7800,7800,7800,7800,1
|
|
20240318,101400,20780960,7790,7800,7800,7790,3
|
|
20240318,101300,20757570,7790,7790,7800,7790,4
|
|
20240318,101200,20726400,7800,7800,7800,7800,0
|
|
20240318,101100,20726400,7800,7800,7800,7800,0
|
|
20240318,101000,20726400,7800,7800,7800,7800,1
|
|
20240318,100900,20718600,7790,7780,7790,7780,2
|
|
20240318,100800,20703030,7780,7780,7780,7780,1
|
|
20240318,100700,20695250,7790,7800,7800,7780,51
|
|
20240318,100600,20297500,7800,7800,7800,7800,0
|
|
20240318,100500,20297500,7800,7800,7800,7800,7
|
|
20240318,100400,20242900,7800,7800,7800,7800,0
|
|
20240318,100300,20242900,7800,7800,7800,7800,0
|
|
20240318,100200,20242900,7800,7800,7800,7800,4
|
|
20240318,100100,20211700,7800,7800,7800,7800,0
|
|
20240318,100000,20211700,7800,7800,7800,7800,0
|
|
20240318,095900,20211700,7800,7800,7800,7800,1
|
|
20240318,095800,20203900,7800,7800,7800,7800,0
|
|
20240318,095700,20203900,7800,7800,7800,7800,0
|
|
20240318,095600,20203900,7800,7800,7800,7800,5
|
|
20240318,095500,20164900,7800,7800,7800,7800,0
|
|
20240318,095400,20164900,7800,7800,7800,7800,0
|
|
20240318,095300,20164900,7800,7800,7800,7790,6
|
|
20240318,095200,20118110,7790,7790,7790,7790,12
|
|
20240318,095100,20024630,7800,7790,7800,7790,5
|
|
20240318,095000,19985670,7800,7790,7800,7790,6
|
|
20240318,094900,19938920,7800,7800,7800,7800,10
|
|
20240318,094800,19860920,7800,7800,7800,7800,2
|
|
20240318,094700,19845320,7790,7790,7790,7790,2
|
|
20240318,094600,19829740,7790,7790,7790,7790,1
|
|
20240318,094500,19821950,7800,7800,7800,7800,0
|
|
20240318,094400,19821950,7800,7800,7800,7800,0
|
|
20240318,094300,19821950,7800,7800,7800,7800,0
|
|
20240318,094200,19821950,7800,7760,7800,7760,251
|
|
20240318,094100,17874150,7800,7800,7800,7800,0
|
|
20240318,094000,17874150,7800,7800,7800,7800,0
|
|
20240318,093900,17874150,7800,7800,7800,7800,0
|
|
20240318,093800,17874150,7800,7800,7800,7800,0
|
|
20240318,093700,17874150,7800,7800,7800,7800,0
|
|
20240318,093600,17874150,7800,7800,7800,7800,0
|
|
20240318,093500,17874150,7800,7800,7800,7800,0
|
|
20240318,093400,17874150,7800,7770,7800,7760,252
|
|
20240318,093300,15918340,7790,7780,7790,7780,2
|
|
20240318,093200,15902770,7800,7800,7800,7800,0
|
|
20240318,093100,15902770,7800,7790,7800,7790,12
|
|
20240318,093000,15809250,7810,7810,7810,7810,0
|
|
20240318,092900,15809250,7810,7810,7810,7810,1
|
|
20240318,092800,15801440,7780,7780,7800,7780,218
|
|
20240318,092700,14101080,7780,7790,7810,7780,36
|
|
20240318,092600,13820840,7780,7780,7780,7780,2
|
|
20240318,092500,13805280,7780,7770,7780,7770,459
|
|
20240318,092400,10238820,7770,7810,7810,7770,92
|
|
20240318,092300,9523930,7810,7800,7810,7800,4
|
|
20240318,092200,9492700,7780,7780,7780,7780,0
|
|
20240318,092100,9492700,7780,7780,7780,7780,0
|
|
20240318,092000,9492700,7780,7770,7780,7770,324
|
|
20240318,091900,6974970,7770,7770,7770,7770,1
|
|
20240318,091800,6967200,7770,7770,7770,7770,0
|
|
20240318,091700,6967200,7770,7770,7770,7770,0
|
|
20240318,091600,6967200,7770,7770,7770,7770,1
|
|
20240318,091500,6959430,7780,7780,7780,7770,22
|
|
20240318,091400,6788470,7790,7790,7790,7790,33
|
|
20240318,091300,6531400,7810,7790,7810,7790,21
|
|
20240318,091200,6367770,7810,7800,7810,7800,500
|
|
20240318,091100,2462800,7810,7810,7810,7810,1
|
|
20240318,091000,2454990,7800,7800,7800,7800,98
|
|
20240318,090900,1690590,7800,7800,7800,7800,3
|
|
20240318,090800,1667190,7810,7810,7810,7810,0
|
|
20240318,090700,1667190,7810,7810,7810,7810,85
|
|
20240318,090600,1003340,7810,7810,7810,7810,50
|
|
20240318,090500,612840,7810,7810,7810,7810,1
|
|
20240318,090400,605030,7810,7810,7810,7810,0
|
|
20240318,090300,605030,7810,7810,7810,7810,0
|
|
20240318,090200,605030,7810,7750,7810,7750,70
|
|
20240318,090100,62470,7810,7810,7810,7810,0
|
|
20240318,090000,62470,7810,7810,7810,7800,8
|