621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191800,91498750,7300,7300,7300,7300,232
|
|
20240308,191700,91498750,7300,7300,7300,7300,0
|
|
20240308,191600,91498750,7300,7300,7300,7300,0
|
|
20240308,191500,91498750,7300,7300,7300,7300,0
|
|
20240308,191400,91498750,7300,7300,7300,7300,0
|
|
20240308,191300,91498750,7300,7300,7300,7300,0
|
|
20240308,191200,91498750,7300,7300,7300,7300,0
|
|
20240308,191100,91498750,7300,7300,7300,7300,0
|
|
20240308,191000,91498750,7300,7300,7300,7300,0
|
|
20240308,190900,91498750,7300,7300,7300,7300,0
|
|
20240308,190800,91498750,7300,7300,7300,7300,0
|
|
20240308,190700,91498750,7300,7300,7300,7300,0
|
|
20240308,190600,91498750,7300,7300,7300,7300,0
|
|
20240308,190500,91498750,7300,7300,7300,7300,0
|
|
20240308,190400,91498750,7300,7300,7300,7300,0
|
|
20240308,190300,91498750,7300,7300,7300,7300,0
|
|
20240308,190200,91498750,7300,7300,7300,7300,0
|
|
20240308,190100,91498750,7300,7300,7300,7300,0
|
|
20240308,190000,91498750,7300,7300,7300,7300,0
|
|
20240308,185900,91498750,7300,7300,7300,7300,0
|
|
20240308,185800,91498750,7300,7300,7300,7300,0
|
|
20240308,185700,91498750,7300,7300,7300,7300,0
|
|
20240308,185600,91498750,7300,7300,7300,7300,0
|
|
20240308,185500,91498750,7300,7300,7300,7300,0
|
|
20240308,185400,91498750,7300,7300,7300,7300,0
|
|
20240308,185300,91498750,7300,7300,7300,7300,0
|
|
20240308,185200,91498750,7300,7300,7300,7300,0
|
|
20240308,185100,91498750,7300,7300,7300,7300,0
|
|
20240308,185000,91498750,7300,7300,7300,7300,0
|
|
20240308,184900,91498750,7300,7300,7300,7300,0
|
|
20240308,184800,91498750,7300,7300,7300,7300,232
|
|
20240308,184700,91498750,7300,7300,7300,7300,0
|
|
20240308,184600,91498750,7300,7300,7300,7300,0
|
|
20240308,184500,91498750,7300,7300,7300,7300,0
|
|
20240308,184400,91498750,7300,7300,7300,7300,0
|
|
20240308,184300,91498750,7300,7300,7300,7300,0
|
|
20240308,184200,91498750,7300,7300,7300,7300,0
|
|
20240308,184100,91498750,7300,7300,7300,7300,0
|
|
20240308,184000,91498750,7300,7300,7300,7300,0
|
|
20240308,183900,91498750,7300,7300,7300,7300,0
|
|
20240308,183800,91498750,7300,7300,7300,7300,0
|
|
20240308,183700,91498750,7300,7300,7300,7300,0
|
|
20240308,183600,91498750,7300,7300,7300,7300,0
|
|
20240308,183500,91498750,7300,7300,7300,7300,0
|
|
20240308,183400,91498750,7300,7300,7300,7300,0
|
|
20240308,183300,91498750,7300,7300,7300,7300,0
|
|
20240308,183200,91498750,7300,7300,7300,7300,0
|
|
20240308,183100,91498750,7300,7300,7300,7300,0
|
|
20240308,183000,91498750,7300,7300,7300,7300,0
|
|
20240308,182900,91498750,7300,7300,7300,7300,0
|
|
20240308,182800,91498750,7300,7300,7300,7300,0
|
|
20240308,182700,91498750,7300,7300,7300,7300,0
|
|
20240308,182600,91498750,7300,7300,7300,7300,0
|
|
20240308,182500,91498750,7300,7300,7300,7300,0
|
|
20240308,182400,91498750,7300,7300,7300,7300,0
|
|
20240308,182300,91498750,7300,7300,7300,7300,0
|
|
20240308,182200,91498750,7300,7300,7300,7300,0
|
|
20240308,182100,91498750,7300,7300,7300,7300,0
|
|
20240308,182000,91498750,7300,7300,7300,7300,0
|
|
20240308,181900,91498750,7300,7300,7300,7300,0
|
|
20240308,181800,91498750,7300,7300,7300,7300,232
|
|
20240308,181700,91498750,7300,7300,7300,7300,0
|
|
20240308,181600,91498750,7300,7300,7300,7300,0
|
|
20240308,181500,91498750,7300,7300,7300,7300,0
|
|
20240308,181400,91498750,7300,7300,7300,7300,0
|
|
20240308,181300,91498750,7300,7300,7300,7300,0
|
|
20240308,181200,91498750,7300,7300,7300,7300,0
|
|
20240308,181100,91498750,7300,7300,7300,7300,0
|
|
20240308,181000,91498750,7300,7300,7300,7300,0
|
|
20240308,180900,91498750,7300,7300,7300,7300,0
|
|
20240308,180800,91498750,7300,7300,7300,7300,0
|
|
20240308,180700,91498750,7300,7300,7300,7300,0
|
|
20240308,180600,91498750,7300,7300,7300,7300,0
|
|
20240308,180500,91498750,7300,7300,7300,7300,0
|
|
20240308,180400,91498750,7300,7300,7300,7300,0
|
|
20240308,180300,91498750,7300,7300,7300,7300,0
|
|
20240308,180200,91498750,7300,7300,7300,7300,0
|
|
20240308,180100,91498750,7300,7300,7300,7300,0
|
|
20240308,180000,91498750,7300,7300,7300,7300,0
|
|
20240308,175900,91498750,7300,7300,7300,7300,0
|
|
20240308,175800,91498750,7300,7300,7300,7300,0
|
|
20240308,175700,91498750,7300,7300,7300,7300,0
|
|
20240308,175600,91498750,7300,7300,7300,7300,0
|
|
20240308,175500,91498750,7300,7300,7300,7300,0
|
|
20240308,175400,91498750,7300,7300,7300,7300,0
|
|
20240308,175300,91498750,7300,7300,7300,7300,0
|
|
20240308,175200,91498750,7300,7300,7300,7300,0
|
|
20240308,175100,91498750,7300,7300,7300,7300,0
|
|
20240308,175000,91498750,7300,7300,7300,7300,0
|
|
20240308,174900,91498750,7300,7300,7300,7300,0
|
|
20240308,174800,91498750,7300,7300,7300,7300,232
|
|
20240308,174700,91498750,7300,7300,7300,7300,0
|
|
20240308,174600,91498750,7300,7300,7300,7300,0
|
|
20240308,174500,91498750,7300,7300,7300,7300,0
|
|
20240308,174400,91498750,7300,7300,7300,7300,0
|
|
20240308,174300,91498750,7300,7300,7300,7300,0
|
|
20240308,174200,91498750,7300,7300,7300,7300,0
|
|
20240308,174100,91498750,7300,7300,7300,7300,0
|
|
20240308,174000,91498750,7300,7300,7300,7300,0
|
|
20240308,173900,91498750,7300,7300,7300,7300,0
|
|
20240308,173800,91498750,7300,7300,7300,7300,0
|
|
20240308,173700,91498750,7300,7300,7300,7300,0
|
|
20240308,173600,91498750,7300,7300,7300,7300,0
|
|
20240308,173500,91498750,7300,7300,7300,7300,0
|
|
20240308,173400,91498750,7300,7300,7300,7300,0
|
|
20240308,173300,91498750,7300,7300,7300,7300,0
|
|
20240308,173200,91498750,7300,7300,7300,7300,0
|
|
20240308,173100,91498750,7300,7300,7300,7300,0
|
|
20240308,173000,91498750,7300,7300,7300,7300,0
|
|
20240308,172900,91498750,7300,7300,7300,7300,0
|
|
20240308,172800,91498750,7300,7300,7300,7300,0
|
|
20240308,172700,91498750,7300,7300,7300,7300,0
|
|
20240308,172600,91498750,7300,7300,7300,7300,0
|
|
20240308,172500,91498750,7300,7300,7300,7300,0
|
|
20240308,172400,91498750,7300,7300,7300,7300,0
|
|
20240308,172300,91498750,7300,7300,7300,7300,0
|
|
20240308,172200,91498750,7300,7300,7300,7300,0
|
|
20240308,172100,91498750,7300,7300,7300,7300,0
|
|
20240308,172000,91498750,7300,7300,7300,7300,0
|
|
20240308,171900,91498750,7300,7300,7300,7300,0
|
|
20240308,171800,91498750,7300,7300,7300,7300,232
|
|
20240308,171700,91498750,7300,7300,7300,7300,0
|
|
20240308,171600,91498750,7300,7300,7300,7300,0
|
|
20240308,171500,91498750,7300,7300,7300,7300,0
|
|
20240308,171400,91498750,7300,7300,7300,7300,0
|
|
20240308,171300,91498750,7300,7300,7300,7300,0
|
|
20240308,171200,91498750,7300,7300,7300,7300,0
|
|
20240308,171100,91498750,7300,7300,7300,7300,0
|
|
20240308,171000,91498750,7300,7300,7300,7300,0
|
|
20240308,170900,91498750,7300,7300,7300,7300,0
|
|
20240308,170800,91498750,7300,7300,7300,7300,0
|
|
20240308,170700,91498750,7300,7300,7300,7300,0
|
|
20240308,170600,91498750,7300,7300,7300,7300,0
|
|
20240308,170500,91498750,7300,7300,7300,7300,0
|
|
20240308,170400,91498750,7300,7300,7300,7300,0
|
|
20240308,170300,91498750,7300,7300,7300,7300,0
|
|
20240308,170200,91498750,7300,7300,7300,7300,0
|
|
20240308,170100,91498750,7300,7300,7300,7300,0
|
|
20240308,170000,91498750,7300,7300,7300,7300,0
|
|
20240308,165900,91498750,7300,7300,7300,7300,0
|
|
20240308,165800,91498750,7300,7300,7300,7300,0
|
|
20240308,165700,91498750,7300,7300,7300,7300,0
|
|
20240308,165600,91498750,7300,7300,7300,7300,0
|
|
20240308,165500,91498750,7300,7300,7300,7300,0
|
|
20240308,165400,91498750,7300,7300,7300,7300,0
|
|
20240308,165300,91498750,7300,7300,7300,7300,0
|
|
20240308,165200,91498750,7300,7300,7300,7300,0
|
|
20240308,165100,91498750,7300,7300,7300,7300,0
|
|
20240308,165000,91498750,7300,7300,7300,7300,0
|
|
20240308,164900,91498750,7300,7300,7300,7300,0
|
|
20240308,164800,91498750,7300,7300,7300,7300,232
|
|
20240308,164700,91498750,7300,7300,7300,7300,0
|
|
20240308,164600,91498750,7300,7300,7300,7300,0
|
|
20240308,164500,91498750,7300,7300,7300,7300,0
|
|
20240308,164400,91498750,7300,7300,7300,7300,0
|
|
20240308,164300,91498750,7300,7300,7300,7300,0
|
|
20240308,164200,91498750,7300,7300,7300,7300,0
|
|
20240308,164100,91498750,7300,7300,7300,7300,0
|
|
20240308,164000,91498750,7300,7300,7300,7300,0
|
|
20240308,163900,91498750,7300,7300,7300,7300,0
|
|
20240308,163800,91498750,7300,7300,7300,7300,0
|
|
20240308,163700,91498750,7300,7300,7300,7300,0
|
|
20240308,163600,91498750,7300,7300,7300,7300,0
|
|
20240308,163500,91498750,7300,7300,7300,7300,0
|
|
20240308,163400,91498750,7300,7300,7300,7300,0
|
|
20240308,163300,91498750,7300,7300,7300,7300,0
|
|
20240308,163200,91498750,7300,7300,7300,7300,0
|
|
20240308,163100,91498750,7300,7300,7300,7300,0
|
|
20240308,163000,91498750,7300,7300,7300,7300,0
|
|
20240308,162900,91498750,7300,7300,7300,7300,0
|
|
20240308,162800,91498750,7300,7300,7300,7300,0
|
|
20240308,162700,91498750,7300,7300,7300,7300,0
|
|
20240308,162600,91498750,7300,7300,7300,7300,0
|
|
20240308,162500,91498750,7300,7300,7300,7300,0
|
|
20240308,162400,91498750,7300,7300,7300,7300,0
|
|
20240308,162300,91498750,7300,7300,7300,7300,0
|
|
20240308,162200,91498750,7300,7300,7300,7300,0
|
|
20240308,162100,91498750,7300,7300,7300,7300,0
|
|
20240308,162000,91498750,7300,7300,7300,7300,0
|
|
20240308,161900,91498750,7300,7300,7300,7300,0
|
|
20240308,161800,91498750,7300,7300,7300,7300,232
|
|
20240308,161700,91498750,7300,7300,7300,7300,0
|
|
20240308,161600,91498750,7300,7300,7300,7300,0
|
|
20240308,161500,91498750,7300,7300,7300,7300,0
|
|
20240308,161400,91498750,7300,7300,7300,7300,0
|
|
20240308,161300,91498750,7300,7300,7300,7300,0
|
|
20240308,161200,91498750,7300,7300,7300,7300,0
|
|
20240308,161100,91498750,7300,7300,7300,7300,0
|
|
20240308,161000,91498750,7300,7300,7300,7300,0
|
|
20240308,160900,91498750,7300,7300,7300,7300,0
|
|
20240308,160800,91498750,7300,7300,7300,7300,0
|
|
20240308,160700,91498750,7300,7300,7300,7300,0
|
|
20240308,160600,91498750,7300,7300,7300,7300,0
|
|
20240308,160500,91498750,7300,7300,7300,7300,0
|
|
20240308,160400,91498750,7300,7300,7300,7300,0
|
|
20240308,160300,91498750,7300,7300,7300,7300,0
|
|
20240308,160200,91498750,7300,7300,7300,7300,0
|
|
20240308,160100,91498750,7300,7300,7300,7300,0
|
|
20240308,160000,91498750,7300,7300,7300,7300,0
|
|
20240308,155900,91498750,7300,7300,7300,7300,0
|
|
20240308,155800,91498750,7300,7300,7300,7300,0
|
|
20240308,155700,91498750,7300,7300,7300,7300,0
|
|
20240308,155600,91498750,7300,7300,7300,7300,0
|
|
20240308,155500,91498750,7300,7300,7300,7300,0
|
|
20240308,155400,91498750,7300,7300,7300,7300,0
|
|
20240308,155300,91498750,7300,7300,7300,7300,0
|
|
20240308,155200,91498750,7300,7300,7300,7300,0
|
|
20240308,155100,91498750,7300,7300,7300,7300,0
|
|
20240308,155000,91498750,7300,7300,7300,7300,0
|
|
20240308,154900,91498750,7300,7300,7300,7300,0
|
|
20240308,154800,91498750,7300,7300,7300,7300,232
|
|
20240308,154700,91498750,7300,7300,7300,7300,0
|
|
20240308,154600,91498750,7300,7300,7300,7300,0
|
|
20240308,154500,91498750,7300,7300,7300,7300,0
|
|
20240308,154400,91498750,7300,7300,7300,7300,0
|
|
20240308,154300,91498750,7300,7300,7300,7300,0
|
|
20240308,154200,91498750,7300,7300,7300,7300,0
|
|
20240308,154100,91498750,7300,7300,7300,7300,0
|
|
20240308,154000,91498750,7300,7300,7300,7300,0
|
|
20240308,153900,91498750,7300,7300,7300,7300,0
|
|
20240308,153800,91498750,7300,7300,7300,7300,0
|
|
20240308,153700,91498750,7300,7300,7300,7300,0
|
|
20240308,153600,91498750,7300,7300,7300,7300,0
|
|
20240308,153500,91498750,7300,7300,7300,7300,0
|
|
20240308,153400,91498750,7300,7300,7300,7300,0
|
|
20240308,153300,91498750,7300,7300,7300,7300,0
|
|
20240308,153200,91498750,7300,7300,7300,7300,0
|
|
20240308,153100,91498750,7300,7300,7300,7300,0
|
|
20240308,153000,91498750,7300,7300,7300,7300,232
|
|
20240308,152900,89805150,7300,7300,7300,7300,0
|
|
20240308,152800,89805150,7300,7300,7300,7300,0
|
|
20240308,152700,89805150,7300,7300,7300,7300,0
|
|
20240308,152600,89805150,7300,7300,7300,7300,0
|
|
20240308,152500,89805150,7300,7300,7300,7300,0
|
|
20240308,152400,89805150,7300,7300,7300,7300,0
|
|
20240308,152300,89805150,7300,7300,7300,7300,0
|
|
20240308,152200,89805150,7300,7300,7300,7300,0
|
|
20240308,152100,89805150,7300,7300,7300,7300,0
|
|
20240308,152000,89805150,7300,7300,7300,7300,0
|
|
20240308,151900,89805150,7300,7300,7300,7300,0
|
|
20240308,151800,89805150,7300,7300,7300,7300,0
|
|
20240308,151700,89805150,7300,7300,7300,7300,0
|
|
20240308,151600,89805150,7300,7300,7300,7300,0
|
|
20240308,151500,89805150,7300,7300,7300,7300,12
|
|
20240308,151400,89717550,7300,7300,7300,7300,0
|
|
20240308,151300,89717550,7300,7300,7300,7300,0
|
|
20240308,151200,89717550,7300,7300,7300,7300,0
|
|
20240308,151100,89717550,7300,7300,7300,7300,0
|
|
20240308,151000,89717550,7300,7300,7300,7300,0
|
|
20240308,150900,89717550,7300,7300,7300,7300,0
|
|
20240308,150800,89717550,7300,7300,7300,7300,0
|
|
20240308,150700,89717550,7300,7300,7300,7300,0
|
|
20240308,150600,89717550,7300,7300,7300,7300,0
|
|
20240308,150500,89717550,7300,7300,7300,7300,0
|
|
20240308,150400,89717550,7300,7300,7300,7300,0
|
|
20240308,150300,89717550,7300,7300,7300,7300,2
|
|
20240308,150200,89702950,7300,7300,7300,7300,0
|
|
20240308,150100,89702950,7300,7300,7300,7300,50
|
|
20240308,150000,89337950,7300,7300,7300,7300,0
|
|
20240308,145900,89337950,7300,7300,7300,7300,14
|
|
20240308,145800,89235750,7300,7330,7330,7300,654
|
|
20240308,145700,84461020,7320,7330,7330,7320,60
|
|
20240308,145600,84021450,7340,7340,7340,7340,0
|
|
20240308,145500,84021450,7340,7340,7340,7340,0
|
|
20240308,145400,84021450,7340,7340,7340,7340,0
|
|
20240308,145300,84021450,7340,7340,7340,7340,0
|
|
20240308,145200,84021450,7340,7340,7340,7340,2
|
|
20240308,145100,84006770,7340,7340,7340,7340,0
|
|
20240308,145000,84006770,7340,7340,7340,7340,0
|
|
20240308,144900,84006770,7340,7340,7340,7340,0
|
|
20240308,144800,84006770,7340,7340,7340,7340,0
|
|
20240308,144700,84006770,7340,7340,7340,7340,0
|
|
20240308,144600,84006770,7340,7340,7340,7340,0
|
|
20240308,144500,84006770,7340,7340,7340,7340,0
|
|
20240308,144400,84006770,7340,7340,7340,7340,0
|
|
20240308,144300,84006770,7340,7340,7340,7340,0
|
|
20240308,144200,84006770,7340,7340,7340,7340,0
|
|
20240308,144100,84006770,7340,7340,7340,7340,0
|
|
20240308,144000,84006770,7340,7340,7340,7340,1
|
|
20240308,143900,83999430,7320,7320,7320,7320,0
|
|
20240308,143800,83999430,7320,7320,7320,7320,763
|
|
20240308,143700,78414270,7320,7320,7320,7320,0
|
|
20240308,143600,78414270,7320,7330,7330,7320,1237
|
|
20240308,143500,69350170,7330,7330,7330,7330,0
|
|
20240308,143400,69350170,7330,7330,7330,7330,83
|
|
20240308,143300,68741780,7340,7340,7340,7340,0
|
|
20240308,143200,68741780,7340,7340,7340,7340,1
|
|
20240308,143100,68734440,7330,7330,7330,7330,0
|
|
20240308,143000,68734440,7330,7330,7330,7330,1629
|
|
20240308,142900,56793870,7340,7340,7340,7340,2
|
|
20240308,142800,56779190,7330,7330,7330,7330,36
|
|
20240308,142700,56515310,7330,7330,7330,7330,9
|
|
20240308,142600,56449340,7330,7330,7330,7330,27
|
|
20240308,142500,56251430,7330,7330,7330,7330,43
|
|
20240308,142400,55936240,7330,7330,7330,7330,11
|
|
20240308,142300,55855610,7330,7330,7330,7330,50
|
|
20240308,142200,55489110,7340,7340,7340,7340,0
|
|
20240308,142100,55489110,7340,7340,7340,7340,0
|
|
20240308,142000,55489110,7340,7340,7340,7340,3
|
|
20240308,141900,55467090,7330,7330,7330,7330,48
|
|
20240308,141800,55115250,7340,7340,7340,7340,0
|
|
20240308,141700,55115250,7340,7330,7340,7330,9
|
|
20240308,141600,55049230,7330,7340,7340,7330,5
|
|
20240308,141500,55012570,7330,7330,7330,7330,0
|
|
20240308,141400,55012570,7330,7330,7330,7330,17
|
|
20240308,141300,54887960,7320,7320,7320,7320,1
|
|
20240308,141200,54880640,7330,7330,7330,7330,0
|
|
20240308,141100,54880640,7330,7330,7330,7330,0
|
|
20240308,141000,54880640,7330,7330,7330,7330,1
|
|
20240308,140900,54873310,7320,7320,7320,7320,0
|
|
20240308,140800,54873310,7320,7320,7320,7320,0
|
|
20240308,140700,54873310,7320,7320,7320,7320,0
|
|
20240308,140600,54873310,7320,7320,7320,7320,11
|
|
20240308,140500,54792790,7320,7320,7320,7320,0
|
|
20240308,140400,54792790,7320,7320,7320,7320,0
|
|
20240308,140300,54792790,7320,7320,7320,7320,0
|
|
20240308,140200,54792790,7320,7320,7320,7320,7
|
|
20240308,140100,54741550,7320,7340,7340,7320,19
|
|
20240308,140000,54602450,7330,7330,7330,7330,0
|
|
20240308,135900,54602450,7330,7330,7330,7330,0
|
|
20240308,135800,54602450,7330,7330,7330,7330,0
|
|
20240308,135700,54602450,7330,7330,7330,7330,0
|
|
20240308,135600,54602450,7330,7330,7330,7330,85
|
|
20240308,135500,53979400,7350,7340,7360,7340,28
|
|
20240308,135400,53773520,7340,7340,7340,7340,0
|
|
20240308,135300,53773520,7340,7340,7340,7340,95
|
|
20240308,135200,53076220,7340,7340,7340,7340,205
|
|
20240308,135100,51571520,7340,7340,7340,7340,0
|
|
20240308,135000,51571520,7340,7340,7340,7340,0
|
|
20240308,134900,51571520,7340,7330,7340,7330,29
|
|
20240308,134800,51358750,7330,7330,7330,7330,14
|
|
20240308,134700,51256130,7330,7330,7330,7330,23
|
|
20240308,134600,51087540,7330,7330,7330,7330,51
|
|
20240308,134500,50713710,7300,7300,7300,7300,0
|
|
20240308,134400,50713710,7300,7310,7310,7300,300
|
|
20240308,134300,48523280,7330,7330,7330,7330,67
|
|
20240308,134200,48032170,7340,7330,7340,7330,21
|
|
20240308,134100,47878040,7330,7330,7330,7330,2
|
|
20240308,134000,47863380,7340,7340,7340,7340,0
|
|
20240308,133900,47863380,7340,7340,7340,7340,20
|
|
20240308,133800,47716580,7340,7340,7340,7340,0
|
|
20240308,133700,47716580,7340,7340,7340,7340,0
|
|
20240308,133600,47716580,7340,7340,7340,7340,20
|
|
20240308,133500,47569780,7310,7310,7310,7310,460
|
|
20240308,133400,44207180,7310,7310,7310,7310,0
|
|
20240308,133300,44207180,7310,7310,7310,7310,0
|
|
20240308,133200,44207180,7310,7310,7310,7310,540
|
|
20240308,133100,40259780,7340,7340,7340,7340,0
|
|
20240308,133000,40259780,7340,7330,7340,7300,815
|
|
20240308,132900,34300710,7350,7350,7350,7350,0
|
|
20240308,132800,34300710,7350,7350,7350,7350,0
|
|
20240308,132700,34300710,7350,7350,7350,7350,0
|
|
20240308,132600,34300710,7350,7350,7350,7350,0
|
|
20240308,132500,34300710,7350,7350,7350,7350,0
|
|
20240308,132400,34300710,7350,7350,7350,7350,0
|
|
20240308,132300,34300710,7350,7350,7350,7350,0
|
|
20240308,132200,34300710,7350,7350,7350,7350,50
|
|
20240308,132100,33933210,7350,7350,7350,7350,0
|
|
20240308,132000,33933210,7350,7350,7350,7350,1
|
|
20240308,131900,33925860,7310,7310,7310,7310,0
|
|
20240308,131800,33925860,7310,7310,7310,7310,0
|
|
20240308,131700,33925860,7310,7310,7310,7310,0
|
|
20240308,131600,33925860,7310,7310,7310,7310,0
|
|
20240308,131500,33925860,7310,7310,7310,7310,0
|
|
20240308,131400,33925860,7310,7310,7310,7310,300
|
|
20240308,131300,31732860,7350,7350,7350,7350,0
|
|
20240308,131200,31732860,7350,7350,7350,7350,0
|
|
20240308,131100,31732860,7350,7350,7350,7350,0
|
|
20240308,131000,31732860,7350,7350,7350,7350,2
|
|
20240308,130900,31718160,7340,7340,7340,7340,0
|
|
20240308,130800,31718160,7340,7340,7340,7340,0
|
|
20240308,130700,31718160,7340,7340,7340,7340,0
|
|
20240308,130600,31718160,7340,7340,7340,7340,0
|
|
20240308,130500,31718160,7340,7340,7340,7340,1
|
|
20240308,130400,31710820,7350,7350,7350,7350,0
|
|
20240308,130300,31710820,7350,7350,7350,7350,20
|
|
20240308,130200,31563820,7350,7350,7350,7350,0
|
|
20240308,130100,31563820,7350,7350,7350,7350,0
|
|
20240308,130000,31563820,7350,7350,7350,7350,50
|
|
20240308,125900,31196320,7350,7350,7350,7350,0
|
|
20240308,125800,31196320,7350,7340,7350,7340,100
|
|
20240308,125700,30461600,7340,7340,7340,7340,0
|
|
20240308,125600,30461600,7340,7340,7340,7340,0
|
|
20240308,125500,30461600,7340,7340,7340,7340,50
|
|
20240308,125400,30094600,7350,7350,7350,7350,0
|
|
20240308,125300,30094600,7350,7350,7350,7350,0
|
|
20240308,125200,30094600,7350,7350,7350,7350,0
|
|
20240308,125100,30094600,7350,7350,7350,7350,0
|
|
20240308,125000,30094600,7350,7350,7350,7350,0
|
|
20240308,124900,30094600,7350,7350,7350,7350,0
|
|
20240308,124800,30094600,7350,7350,7350,7350,0
|
|
20240308,124700,30094600,7350,7350,7350,7350,0
|
|
20240308,124600,30094600,7350,7350,7350,7350,0
|
|
20240308,124500,30094600,7350,7350,7350,7350,0
|
|
20240308,124400,30094600,7350,7350,7350,7350,0
|
|
20240308,124300,30094600,7350,7350,7350,7350,0
|
|
20240308,124200,30094600,7350,7350,7350,7350,0
|
|
20240308,124100,30094600,7350,7350,7350,7350,0
|
|
20240308,124000,30094600,7350,7350,7350,7350,0
|
|
20240308,123900,30094600,7350,7350,7350,7350,0
|
|
20240308,123800,30094600,7350,7350,7350,7350,108
|
|
20240308,123700,29300800,7340,7340,7340,7340,0
|
|
20240308,123600,29300800,7340,7340,7340,7340,0
|
|
20240308,123500,29300800,7340,7340,7340,7340,0
|
|
20240308,123400,29300800,7340,7340,7340,7340,10
|
|
20240308,123300,29227400,7340,7340,7340,7340,0
|
|
20240308,123200,29227400,7340,7340,7340,7340,0
|
|
20240308,123100,29227400,7340,7340,7340,7340,0
|
|
20240308,123000,29227400,7340,7340,7340,7340,0
|
|
20240308,122900,29227400,7340,7340,7340,7340,0
|
|
20240308,122800,29227400,7340,7340,7340,7340,0
|
|
20240308,122700,29227400,7340,7340,7340,7340,0
|
|
20240308,122600,29227400,7340,7340,7340,7340,0
|
|
20240308,122500,29227400,7340,7340,7340,7340,0
|
|
20240308,122400,29227400,7340,7340,7340,7340,0
|
|
20240308,122300,29227400,7340,7340,7340,7340,0
|
|
20240308,122200,29227400,7340,7340,7340,7340,10
|
|
20240308,122100,29154000,7340,7340,7340,7340,0
|
|
20240308,122000,29154000,7340,7340,7340,7340,0
|
|
20240308,121900,29154000,7340,7340,7340,7340,10
|
|
20240308,121800,29080600,7300,7300,7300,7300,0
|
|
20240308,121700,29080600,7300,7300,7300,7300,12
|
|
20240308,121600,28993000,7300,7300,7300,7300,0
|
|
20240308,121500,28993000,7300,7300,7300,7300,200
|
|
20240308,121400,27533000,7290,7350,7350,7290,315
|
|
20240308,121300,25229760,7350,7350,7350,7350,27
|
|
20240308,121200,25031310,7360,7360,7360,7360,0
|
|
20240308,121100,25031310,7360,7360,7360,7360,0
|
|
20240308,121000,25031310,7360,7360,7360,7360,0
|
|
20240308,120900,25031310,7360,7360,7360,7360,0
|
|
20240308,120800,25031310,7360,7360,7360,7360,0
|
|
20240308,120700,25031310,7360,7360,7360,7360,0
|
|
20240308,120600,25031310,7360,7360,7360,7360,0
|
|
20240308,120500,25031310,7360,7360,7360,7360,0
|
|
20240308,120400,25031310,7360,7360,7360,7360,0
|
|
20240308,120300,25031310,7360,7360,7360,7360,1
|
|
20240308,120200,25023950,7350,7350,7350,7350,0
|
|
20240308,120100,25023950,7350,7350,7350,7350,1
|
|
20240308,120000,25016600,7350,7350,7350,7350,0
|
|
20240308,115900,25016600,7350,7350,7350,7350,14
|
|
20240308,115800,24913700,7360,7360,7360,7360,50
|
|
20240308,115700,24545700,7360,7360,7360,7360,0
|
|
20240308,115600,24545700,7360,7360,7360,7360,10
|
|
20240308,115500,24472100,7350,7350,7350,7350,1
|
|
20240308,115400,24464750,7350,7350,7350,7350,0
|
|
20240308,115300,24464750,7350,7350,7350,7350,0
|
|
20240308,115200,24464750,7350,7350,7350,7350,0
|
|
20240308,115100,24464750,7350,7350,7350,7350,1
|
|
20240308,115000,24457400,7350,7350,7350,7350,2
|
|
20240308,114900,24442700,7350,7350,7360,7350,95
|
|
20240308,114800,23743610,7380,7380,7380,7380,36
|
|
20240308,114700,23477930,7350,7350,7350,7350,0
|
|
20240308,114600,23477930,7350,7350,7350,7350,0
|
|
20240308,114500,23477930,7350,7350,7350,7350,0
|
|
20240308,114400,23477930,7350,7350,7350,7350,0
|
|
20240308,114300,23477930,7350,7350,7350,7350,1
|
|
20240308,114200,23470580,7350,7350,7350,7350,0
|
|
20240308,114100,23470580,7350,7370,7370,7350,17
|
|
20240308,114000,23345590,7370,7370,7370,7370,0
|
|
20240308,113900,23345590,7370,7370,7370,7370,2
|
|
20240308,113800,23330850,7370,7370,7370,7370,0
|
|
20240308,113700,23330850,7370,7370,7370,7370,0
|
|
20240308,113600,23330850,7370,7370,7370,7370,1
|
|
20240308,113500,23323480,7350,7360,7360,7350,79
|
|
20240308,113400,22742130,7360,7360,7360,7360,10
|
|
20240308,113300,22668530,7350,7350,7350,7350,1
|
|
20240308,113200,22661180,7340,7340,7340,7340,2
|
|
20240308,113100,22646500,7350,7340,7350,7340,11
|
|
20240308,113000,22565660,7340,7350,7350,7340,51
|
|
20240308,112900,22190820,7350,7350,7350,7350,0
|
|
20240308,112800,22190820,7350,7350,7350,7350,0
|
|
20240308,112700,22190820,7350,7350,7350,7350,0
|
|
20240308,112600,22190820,7350,7340,7350,7340,2
|
|
20240308,112500,22176130,7350,7350,7350,7350,0
|
|
20240308,112400,22176130,7350,7330,7350,7330,5
|
|
20240308,112300,22139410,7350,7350,7350,7350,40
|
|
20240308,112200,21845410,7350,7350,7350,7350,1
|
|
20240308,112100,21838060,7360,7360,7360,7360,0
|
|
20240308,112000,21838060,7360,7360,7360,7360,0
|
|
20240308,111900,21838060,7360,7360,7360,7360,0
|
|
20240308,111800,21838060,7360,7330,7360,7330,103
|
|
20240308,111700,21082570,7330,7330,7330,7330,5
|
|
20240308,111600,21045920,7330,7330,7330,7330,30
|
|
20240308,111500,20826020,7330,7330,7330,7330,20
|
|
20240308,111400,20679420,7330,7330,7330,7330,0
|
|
20240308,111300,20679420,7330,7330,7330,7330,5
|
|
20240308,111200,20642770,7330,7330,7330,7330,1
|
|
20240308,111100,20635440,7330,7320,7330,7320,2
|
|
20240308,111000,20620790,7320,7320,7320,7320,0
|
|
20240308,110900,20620790,7320,7290,7320,7270,157
|
|
20240308,110800,19474800,7290,7290,7290,7290,113
|
|
20240308,110700,18651030,7290,7290,7290,7290,0
|
|
20240308,110600,18651030,7290,7290,7290,7290,0
|
|
20240308,110500,18651030,7290,7290,7290,7290,1
|
|
20240308,110400,18643740,7290,7290,7290,7290,0
|
|
20240308,110300,18643740,7290,7290,7290,7290,0
|
|
20240308,110200,18643740,7290,7290,7290,7290,0
|
|
20240308,110100,18643740,7290,7290,7290,7290,0
|
|
20240308,110000,18643740,7290,7290,7290,7290,0
|
|
20240308,105900,18643740,7290,7290,7290,7290,0
|
|
20240308,105800,18643740,7290,7290,7290,7290,0
|
|
20240308,105700,18643740,7290,7290,7290,7290,0
|
|
20240308,105600,18643740,7290,7290,7290,7290,0
|
|
20240308,105500,18643740,7290,7290,7290,7290,0
|
|
20240308,105400,18643740,7290,7290,7290,7290,0
|
|
20240308,105300,18643740,7290,7290,7290,7290,0
|
|
20240308,105200,18643740,7290,7290,7290,7290,0
|
|
20240308,105100,18643740,7290,7290,7290,7290,0
|
|
20240308,105000,18643740,7290,7290,7290,7290,1
|
|
20240308,104900,18636450,7290,7290,7290,7290,1
|
|
20240308,104800,18629160,7280,7280,7280,7280,0
|
|
20240308,104700,18629160,7280,7280,7280,7280,148
|
|
20240308,104600,17551720,7280,7280,7280,7280,4
|
|
20240308,104500,17522600,7280,7280,7280,7280,0
|
|
20240308,104400,17522600,7280,7280,7280,7280,0
|
|
20240308,104300,17522600,7280,7280,7280,7280,0
|
|
20240308,104200,17522600,7280,7250,7280,7250,60
|
|
20240308,104100,17086970,7250,7250,7250,7250,0
|
|
20240308,104000,17086970,7250,7250,7250,7250,67
|
|
20240308,103900,16601220,7250,7250,7250,7250,104
|
|
20240308,103800,15847220,7250,7280,7280,7250,310
|
|
20240308,103700,13598020,7280,7280,7280,7280,21
|
|
20240308,103600,13445140,7280,7280,7280,7280,0
|
|
20240308,103500,13445140,7280,7280,7280,7280,5
|
|
20240308,103400,13408740,7280,7270,7280,7260,74
|
|
20240308,103300,12870580,7270,7270,7270,7270,100
|
|
20240308,103200,12143580,7270,7270,7270,7270,0
|
|
20240308,103100,12143580,7270,7270,7270,7270,30
|
|
20240308,103000,11925480,7270,7270,7270,7270,5
|
|
20240308,102900,11889130,7270,7260,7270,7260,28
|
|
20240308,102800,11685630,7260,7260,7260,7260,37
|
|
20240308,102700,11417010,7260,7260,7260,7260,50
|
|
20240308,102600,11054010,7260,7260,7260,7260,50
|
|
20240308,102500,10691010,7260,7260,7260,7260,0
|
|
20240308,102400,10691010,7260,7260,7260,7260,0
|
|
20240308,102300,10691010,7260,7260,7260,7260,5
|
|
20240308,102200,10654710,7260,7260,7260,7260,0
|
|
20240308,102100,10654710,7260,7260,7260,7260,0
|
|
20240308,102000,10654710,7260,7260,7260,7260,0
|
|
20240308,101900,10654710,7260,7260,7260,7260,0
|
|
20240308,101800,10654710,7260,7260,7260,7260,0
|
|
20240308,101700,10654710,7260,7260,7260,7260,0
|
|
20240308,101600,10654710,7260,7260,7260,7260,0
|
|
20240308,101500,10654710,7260,7260,7260,7260,0
|
|
20240308,101400,10654710,7260,7260,7260,7260,0
|
|
20240308,101300,10654710,7260,7260,7260,7260,0
|
|
20240308,101200,10654710,7260,7240,7260,7240,5
|
|
20240308,101100,10618470,7260,7240,7260,7240,3
|
|
20240308,101000,10596720,7250,7250,7250,7250,52
|
|
20240308,100900,10219720,7260,7260,7260,7260,0
|
|
20240308,100800,10219720,7260,7260,7260,7260,0
|
|
20240308,100700,10219720,7260,7260,7260,7260,2
|
|
20240308,100600,10205200,7250,7250,7250,7250,0
|
|
20240308,100500,10205200,7250,7250,7250,7250,0
|
|
20240308,100400,10205200,7250,7250,7250,7250,0
|
|
20240308,100300,10205200,7250,7250,7250,7250,1
|
|
20240308,100200,10197950,7260,7250,7260,7250,2
|
|
20240308,100100,10183440,7260,7260,7260,7250,32
|
|
20240308,100000,9951130,7260,7250,7260,7250,2
|
|
20240308,095900,9936620,7260,7260,7260,7260,0
|
|
20240308,095800,9936620,7260,7260,7260,7260,0
|
|
20240308,095700,9936620,7260,7260,7260,7260,0
|
|
20240308,095600,9936620,7260,7260,7260,7260,0
|
|
20240308,095500,9936620,7260,7260,7260,7260,1
|
|
20240308,095400,9929360,7250,7250,7250,7250,0
|
|
20240308,095300,9929360,7250,7250,7250,7250,0
|
|
20240308,095200,9929360,7250,7250,7250,7250,0
|
|
20240308,095100,9929360,7250,7250,7250,7250,1
|
|
20240308,095000,9922110,7250,7250,7250,7250,1
|
|
20240308,094900,9914860,7260,7260,7260,7260,1
|
|
20240308,094800,9907600,7260,7250,7260,7250,15
|
|
20240308,094700,9798710,7250,7240,7250,7240,6
|
|
20240308,094600,9755230,7260,7240,7260,7240,5
|
|
20240308,094500,9719000,7240,7250,7250,7240,52
|
|
20240308,094400,9342020,7250,7250,7250,7250,48
|
|
20240308,094300,8994020,7250,7240,7250,7240,3
|
|
20240308,094200,8972290,7250,7250,7250,7250,52
|
|
20240308,094100,8595290,7250,7250,7250,7250,1
|
|
20240308,094000,8588040,7250,7250,7250,7250,50
|
|
20240308,093900,8225540,7250,7240,7250,7230,29
|
|
20240308,093800,8015650,7240,7230,7250,7230,200
|
|
20240308,093700,6566690,7250,7250,7250,7250,0
|
|
20240308,093600,6566690,7250,7210,7250,7210,5
|
|
20240308,093500,6530580,7230,7230,7230,7230,50
|
|
20240308,093400,6169080,7230,7230,7230,7230,13
|
|
20240308,093300,6075090,7230,7230,7230,7230,0
|
|
20240308,093200,6075090,7230,7230,7230,7230,0
|
|
20240308,093100,6075090,7230,7230,7230,7230,0
|
|
20240308,093000,6075090,7230,7230,7230,7230,0
|
|
20240308,092900,6075090,7230,7230,7230,7230,0
|
|
20240308,092800,6075090,7230,7230,7230,7230,0
|
|
20240308,092700,6075090,7230,7230,7230,7230,1
|
|
20240308,092600,6067860,7230,7230,7230,7230,0
|
|
20240308,092500,6067860,7230,7230,7230,7230,1
|
|
20240308,092400,6060630,7200,7200,7200,7200,0
|
|
20240308,092300,6060630,7200,7200,7200,7200,0
|
|
20240308,092200,6060630,7200,7200,7200,7200,0
|
|
20240308,092100,6060630,7200,7200,7200,7200,0
|
|
20240308,092000,6060630,7200,7200,7200,7200,0
|
|
20240308,091900,6060630,7200,7200,7200,7200,0
|
|
20240308,091800,6060630,7200,7200,7200,7200,0
|
|
20240308,091700,6060630,7200,7200,7200,7200,0
|
|
20240308,091600,6060630,7200,7210,7210,7200,50
|
|
20240308,091500,5700430,7230,7230,7230,7230,0
|
|
20240308,091400,5700430,7230,7230,7230,7230,1
|
|
20240308,091300,5693200,7240,7240,7240,7240,50
|
|
20240308,091200,5331200,7240,7240,7240,7240,20
|
|
20240308,091100,5186400,7240,7240,7240,7240,0
|
|
20240308,091000,5186400,7240,7240,7240,7240,0
|
|
20240308,090900,5186400,7240,7240,7240,7240,0
|
|
20240308,090800,5186400,7240,7240,7240,7240,0
|
|
20240308,090700,5186400,7240,7240,7240,7240,14
|
|
20240308,090600,5085040,7260,7180,7260,7180,51
|
|
20240308,090500,4715630,7180,7170,7180,7170,350
|
|
20240308,090400,2203130,7180,7180,7180,7170,105
|
|
20240308,090300,1449730,7180,7200,7200,7180,102
|
|
20240308,090200,717150,7240,7240,7240,7240,10
|
|
20240308,090100,644750,7240,7240,7240,7240,0
|
|
20240308,090000,644750,7240,7250,7250,7240,89
|