614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191100,118945170,7660,7660,7660,7660,754
|
|
20240315,191000,118945170,7660,7660,7660,7660,0
|
|
20240315,190900,118945170,7660,7660,7660,7660,0
|
|
20240315,190800,118945170,7660,7660,7660,7660,0
|
|
20240315,190700,118945170,7660,7660,7660,7660,0
|
|
20240315,190600,118945170,7660,7660,7660,7660,0
|
|
20240315,190500,118945170,7660,7660,7660,7660,0
|
|
20240315,190400,118945170,7660,7660,7660,7660,0
|
|
20240315,190300,118945170,7660,7660,7660,7660,0
|
|
20240315,190200,118945170,7660,7660,7660,7660,0
|
|
20240315,190100,118945170,7660,7660,7660,7660,0
|
|
20240315,190000,118945170,7660,7660,7660,7660,0
|
|
20240315,185900,118945170,7660,7660,7660,7660,0
|
|
20240315,185800,118945170,7660,7660,7660,7660,0
|
|
20240315,185700,118945170,7660,7660,7660,7660,0
|
|
20240315,185600,118945170,7660,7660,7660,7660,0
|
|
20240315,185500,118945170,7660,7660,7660,7660,0
|
|
20240315,185400,118945170,7660,7660,7660,7660,0
|
|
20240315,185300,118945170,7660,7660,7660,7660,0
|
|
20240315,185200,118945170,7660,7660,7660,7660,0
|
|
20240315,185100,118945170,7660,7660,7660,7660,0
|
|
20240315,185000,118945170,7660,7660,7660,7660,0
|
|
20240315,184900,118945170,7660,7660,7660,7660,0
|
|
20240315,184800,118945170,7660,7660,7660,7660,0
|
|
20240315,184700,118945170,7660,7660,7660,7660,0
|
|
20240315,184600,118945170,7660,7660,7660,7660,0
|
|
20240315,184500,118945170,7660,7660,7660,7660,0
|
|
20240315,184400,118945170,7660,7660,7660,7660,0
|
|
20240315,184300,118945170,7660,7660,7660,7660,0
|
|
20240315,184200,118945170,7660,7660,7660,7660,0
|
|
20240315,184100,118945170,7660,7660,7660,7660,754
|
|
20240315,184000,118945170,7660,7660,7660,7660,0
|
|
20240315,183900,118945170,7660,7660,7660,7660,0
|
|
20240315,183800,118945170,7660,7660,7660,7660,0
|
|
20240315,183700,118945170,7660,7660,7660,7660,0
|
|
20240315,183600,118945170,7660,7660,7660,7660,0
|
|
20240315,183500,118945170,7660,7660,7660,7660,0
|
|
20240315,183400,118945170,7660,7660,7660,7660,0
|
|
20240315,183300,118945170,7660,7660,7660,7660,0
|
|
20240315,183200,118945170,7660,7660,7660,7660,0
|
|
20240315,183100,118945170,7660,7660,7660,7660,0
|
|
20240315,183000,118945170,7660,7660,7660,7660,0
|
|
20240315,182900,118945170,7660,7660,7660,7660,0
|
|
20240315,182800,118945170,7660,7660,7660,7660,0
|
|
20240315,182700,118945170,7660,7660,7660,7660,0
|
|
20240315,182600,118945170,7660,7660,7660,7660,0
|
|
20240315,182500,118945170,7660,7660,7660,7660,0
|
|
20240315,182400,118945170,7660,7660,7660,7660,0
|
|
20240315,182300,118945170,7660,7660,7660,7660,0
|
|
20240315,182200,118945170,7660,7660,7660,7660,0
|
|
20240315,182100,118945170,7660,7660,7660,7660,0
|
|
20240315,182000,118945170,7660,7660,7660,7660,0
|
|
20240315,181900,118945170,7660,7660,7660,7660,0
|
|
20240315,181800,118945170,7660,7660,7660,7660,0
|
|
20240315,181700,118945170,7660,7660,7660,7660,0
|
|
20240315,181600,118945170,7660,7660,7660,7660,0
|
|
20240315,181500,118945170,7660,7660,7660,7660,0
|
|
20240315,181400,118945170,7660,7660,7660,7660,0
|
|
20240315,181300,118945170,7660,7660,7660,7660,0
|
|
20240315,181200,118945170,7660,7660,7660,7660,0
|
|
20240315,181100,118945170,7660,7660,7660,7660,754
|
|
20240315,181000,118945170,7660,7660,7660,7660,0
|
|
20240315,180900,118945170,7660,7660,7660,7660,0
|
|
20240315,180800,118945170,7660,7660,7660,7660,0
|
|
20240315,180700,118945170,7660,7660,7660,7660,0
|
|
20240315,180600,118945170,7660,7660,7660,7660,0
|
|
20240315,180500,118945170,7660,7660,7660,7660,0
|
|
20240315,180400,118945170,7660,7660,7660,7660,0
|
|
20240315,180300,118945170,7660,7660,7660,7660,0
|
|
20240315,180200,118945170,7660,7660,7660,7660,0
|
|
20240315,180100,118945170,7660,7660,7660,7660,0
|
|
20240315,180000,118945170,7660,7660,7660,7660,0
|
|
20240315,175900,118945170,7660,7660,7660,7660,0
|
|
20240315,175800,118945170,7660,7660,7660,7660,0
|
|
20240315,175700,118945170,7660,7660,7660,7660,0
|
|
20240315,175600,118945170,7660,7660,7660,7660,0
|
|
20240315,175500,118945170,7660,7660,7660,7660,0
|
|
20240315,175400,118945170,7660,7660,7660,7660,0
|
|
20240315,175300,118945170,7660,7660,7660,7660,0
|
|
20240315,175200,118945170,7660,7660,7660,7660,0
|
|
20240315,175100,118945170,7660,7660,7660,7660,0
|
|
20240315,175000,118945170,7660,7660,7660,7660,0
|
|
20240315,174900,118945170,7660,7660,7660,7660,0
|
|
20240315,174800,118945170,7660,7660,7660,7660,0
|
|
20240315,174700,118945170,7660,7660,7660,7660,0
|
|
20240315,174600,118945170,7660,7660,7660,7660,0
|
|
20240315,174500,118945170,7660,7660,7660,7660,0
|
|
20240315,174400,118945170,7660,7660,7660,7660,0
|
|
20240315,174300,118945170,7660,7660,7660,7660,0
|
|
20240315,174200,118945170,7660,7660,7660,7660,0
|
|
20240315,174100,118945170,7660,7660,7660,7660,754
|
|
20240315,174000,118945170,7660,7660,7660,7660,0
|
|
20240315,173900,118945170,7660,7660,7660,7660,0
|
|
20240315,173800,118945170,7660,7660,7660,7660,0
|
|
20240315,173700,118945170,7660,7660,7660,7660,0
|
|
20240315,173600,118945170,7660,7660,7660,7660,0
|
|
20240315,173500,118945170,7660,7660,7660,7660,0
|
|
20240315,173400,118945170,7660,7660,7660,7660,0
|
|
20240315,173300,118945170,7660,7660,7660,7660,0
|
|
20240315,173200,118945170,7660,7660,7660,7660,0
|
|
20240315,173100,118945170,7660,7660,7660,7660,0
|
|
20240315,173000,118945170,7660,7660,7660,7660,0
|
|
20240315,172900,118945170,7660,7660,7660,7660,0
|
|
20240315,172800,118945170,7660,7660,7660,7660,0
|
|
20240315,172700,118945170,7660,7660,7660,7660,0
|
|
20240315,172600,118945170,7660,7660,7660,7660,0
|
|
20240315,172500,118945170,7660,7660,7660,7660,0
|
|
20240315,172400,118945170,7660,7660,7660,7660,0
|
|
20240315,172300,118945170,7660,7660,7660,7660,0
|
|
20240315,172200,118945170,7660,7660,7660,7660,0
|
|
20240315,172100,118945170,7660,7660,7660,7660,0
|
|
20240315,172000,118945170,7660,7660,7660,7660,0
|
|
20240315,171900,118945170,7660,7660,7660,7660,0
|
|
20240315,171800,118945170,7660,7660,7660,7660,0
|
|
20240315,171700,118945170,7660,7660,7660,7660,0
|
|
20240315,171600,118945170,7660,7660,7660,7660,0
|
|
20240315,171500,118945170,7660,7660,7660,7660,0
|
|
20240315,171400,118945170,7660,7660,7660,7660,0
|
|
20240315,171300,118945170,7660,7660,7660,7660,0
|
|
20240315,171200,118945170,7660,7660,7660,7660,0
|
|
20240315,171100,118945170,7660,7660,7660,7660,754
|
|
20240315,171000,118945170,7660,7660,7660,7660,0
|
|
20240315,170900,118945170,7660,7660,7660,7660,0
|
|
20240315,170800,118945170,7660,7660,7660,7660,0
|
|
20240315,170700,118945170,7660,7660,7660,7660,0
|
|
20240315,170600,118945170,7660,7660,7660,7660,0
|
|
20240315,170500,118945170,7660,7660,7660,7660,0
|
|
20240315,170400,118945170,7660,7660,7660,7660,0
|
|
20240315,170300,118945170,7660,7660,7660,7660,0
|
|
20240315,170200,118945170,7660,7660,7660,7660,0
|
|
20240315,170100,118945170,7660,7660,7660,7660,0
|
|
20240315,170000,118945170,7660,7660,7660,7660,0
|
|
20240315,165900,118945170,7660,7660,7660,7660,0
|
|
20240315,165800,118945170,7660,7660,7660,7660,0
|
|
20240315,165700,118945170,7660,7660,7660,7660,0
|
|
20240315,165600,118945170,7660,7660,7660,7660,0
|
|
20240315,165500,118945170,7660,7660,7660,7660,0
|
|
20240315,165400,118945170,7660,7660,7660,7660,0
|
|
20240315,165300,118945170,7660,7660,7660,7660,0
|
|
20240315,165200,118945170,7660,7660,7660,7660,0
|
|
20240315,165100,118945170,7660,7660,7660,7660,0
|
|
20240315,165000,118945170,7660,7660,7660,7660,0
|
|
20240315,164900,118945170,7660,7660,7660,7660,0
|
|
20240315,164800,118945170,7660,7660,7660,7660,0
|
|
20240315,164700,118945170,7660,7660,7660,7660,0
|
|
20240315,164600,118945170,7660,7660,7660,7660,0
|
|
20240315,164500,118945170,7660,7660,7660,7660,0
|
|
20240315,164400,118945170,7660,7660,7660,7660,0
|
|
20240315,164300,118945170,7660,7660,7660,7660,0
|
|
20240315,164200,118945170,7660,7660,7660,7660,0
|
|
20240315,164100,118945170,7660,7660,7660,7660,754
|
|
20240315,164000,118945170,7660,7660,7660,7660,0
|
|
20240315,163900,118945170,7660,7660,7660,7660,0
|
|
20240315,163800,118945170,7660,7660,7660,7660,0
|
|
20240315,163700,118945170,7660,7660,7660,7660,0
|
|
20240315,163600,118945170,7660,7660,7660,7660,0
|
|
20240315,163500,118945170,7660,7660,7660,7660,0
|
|
20240315,163400,118945170,7660,7660,7660,7660,0
|
|
20240315,163300,118945170,7660,7660,7660,7660,0
|
|
20240315,163200,118945170,7660,7660,7660,7660,0
|
|
20240315,163100,118945170,7660,7660,7660,7660,0
|
|
20240315,163000,118945170,7660,7660,7660,7660,0
|
|
20240315,162900,118945170,7660,7660,7660,7660,0
|
|
20240315,162800,118945170,7660,7660,7660,7660,0
|
|
20240315,162700,118945170,7660,7660,7660,7660,0
|
|
20240315,162600,118945170,7660,7660,7660,7660,0
|
|
20240315,162500,118945170,7660,7660,7660,7660,0
|
|
20240315,162400,118945170,7660,7660,7660,7660,0
|
|
20240315,162300,118945170,7660,7660,7660,7660,0
|
|
20240315,162200,118945170,7660,7660,7660,7660,0
|
|
20240315,162100,118945170,7660,7660,7660,7660,0
|
|
20240315,162000,118945170,7660,7660,7660,7660,0
|
|
20240315,161900,118945170,7660,7660,7660,7660,0
|
|
20240315,161800,118945170,7660,7660,7660,7660,0
|
|
20240315,161700,118945170,7660,7660,7660,7660,0
|
|
20240315,161600,118945170,7660,7660,7660,7660,0
|
|
20240315,161500,118945170,7660,7660,7660,7660,0
|
|
20240315,161400,118945170,7660,7660,7660,7660,0
|
|
20240315,161300,118945170,7660,7660,7660,7660,0
|
|
20240315,161200,118945170,7660,7660,7660,7660,0
|
|
20240315,161100,118945170,7660,7660,7660,7660,754
|
|
20240315,161000,118945170,7660,7660,7660,7660,0
|
|
20240315,160900,118945170,7660,7660,7660,7660,0
|
|
20240315,160800,118945170,7660,7660,7660,7660,0
|
|
20240315,160700,118945170,7660,7660,7660,7660,0
|
|
20240315,160600,118945170,7660,7660,7660,7660,0
|
|
20240315,160500,118945170,7660,7660,7660,7660,0
|
|
20240315,160400,118945170,7660,7660,7660,7660,0
|
|
20240315,160300,118945170,7660,7660,7660,7660,0
|
|
20240315,160200,118945170,7660,7660,7660,7660,0
|
|
20240315,160100,118945170,7660,7660,7660,7660,0
|
|
20240315,160000,118945170,7660,7660,7660,7660,0
|
|
20240315,155900,118945170,7660,7660,7660,7660,0
|
|
20240315,155800,118945170,7660,7660,7660,7660,0
|
|
20240315,155700,118945170,7660,7660,7660,7660,0
|
|
20240315,155600,118945170,7660,7660,7660,7660,0
|
|
20240315,155500,118945170,7660,7660,7660,7660,0
|
|
20240315,155400,118945170,7660,7660,7660,7660,0
|
|
20240315,155300,118945170,7660,7660,7660,7660,0
|
|
20240315,155200,118945170,7660,7660,7660,7660,0
|
|
20240315,155100,118945170,7660,7660,7660,7660,0
|
|
20240315,155000,118945170,7660,7660,7660,7660,0
|
|
20240315,154900,118945170,7660,7660,7660,7660,0
|
|
20240315,154800,118945170,7660,7660,7660,7660,0
|
|
20240315,154700,118945170,7660,7660,7660,7660,0
|
|
20240315,154600,118945170,7660,7660,7660,7660,0
|
|
20240315,154500,118945170,7660,7660,7660,7660,0
|
|
20240315,154400,118945170,7660,7660,7660,7660,0
|
|
20240315,154300,118945170,7660,7660,7660,7660,0
|
|
20240315,154200,118945170,7660,7660,7660,7660,0
|
|
20240315,154100,118945170,7660,7660,7660,7660,754
|
|
20240315,154000,118945170,7660,7660,7660,7660,0
|
|
20240315,153900,118945170,7660,7660,7660,7660,0
|
|
20240315,153800,118945170,7660,7660,7660,7660,0
|
|
20240315,153700,118945170,7660,7660,7660,7660,0
|
|
20240315,153600,118945170,7660,7660,7660,7660,0
|
|
20240315,153500,118945170,7660,7660,7660,7660,0
|
|
20240315,153400,118945170,7660,7660,7660,7660,0
|
|
20240315,153300,118945170,7660,7660,7660,7660,0
|
|
20240315,153200,118945170,7660,7660,7660,7660,0
|
|
20240315,153100,118945170,7660,7660,7660,7660,0
|
|
20240315,153000,118945170,7660,7660,7660,7660,754
|
|
20240315,152900,113169530,7660,7660,7660,7660,0
|
|
20240315,152800,113169530,7660,7660,7660,7660,0
|
|
20240315,152700,113169530,7660,7660,7660,7660,0
|
|
20240315,152600,113169530,7660,7660,7660,7660,0
|
|
20240315,152500,113169530,7660,7660,7660,7660,0
|
|
20240315,152400,113169530,7660,7660,7660,7660,0
|
|
20240315,152300,113169530,7660,7660,7660,7660,0
|
|
20240315,152200,113169530,7660,7660,7660,7660,0
|
|
20240315,152100,113169530,7660,7660,7660,7660,0
|
|
20240315,152000,113169530,7660,7660,7660,7660,0
|
|
20240315,151900,113169530,7660,7670,7680,7660,35
|
|
20240315,151800,112901240,7680,7660,7680,7660,278
|
|
20240315,151700,110769500,7660,7660,7660,7660,0
|
|
20240315,151600,110769500,7660,7660,7660,7660,60
|
|
20240315,151500,110309900,7660,7660,7660,7660,1
|
|
20240315,151400,110302240,7660,7660,7660,7660,61
|
|
20240315,151300,109834980,7660,7660,7660,7660,30
|
|
20240315,151200,109605180,7660,7660,7660,7660,40
|
|
20240315,151100,109298780,7660,7660,7660,7660,20
|
|
20240315,151000,109145580,7660,7660,7660,7660,0
|
|
20240315,150900,109145580,7660,7660,7660,7660,50
|
|
20240315,150800,108762580,7660,7660,7660,7660,20
|
|
20240315,150700,108609380,7660,7660,7660,7660,20
|
|
20240315,150600,108456180,7660,7660,7660,7660,40
|
|
20240315,150500,108149780,7660,7660,7660,7660,0
|
|
20240315,150400,108149780,7660,7660,7660,7660,31
|
|
20240315,150300,107912320,7660,7660,7660,7660,20
|
|
20240315,150200,107759120,7660,7660,7660,7660,20
|
|
20240315,150100,107605920,7660,7660,7660,7660,40
|
|
20240315,150000,107299520,7650,7650,7650,7650,0
|
|
20240315,145900,107299520,7650,7650,7650,7650,0
|
|
20240315,145800,107299520,7650,7650,7650,7650,0
|
|
20240315,145700,107299520,7650,7660,7660,7650,301
|
|
20240315,145600,104996860,7650,7660,7660,7650,95
|
|
20240315,145500,104269780,7650,7650,7650,7650,10
|
|
20240315,145400,104193280,7660,7650,7660,7650,53
|
|
20240315,145300,103787330,7650,7650,7650,7650,200
|
|
20240315,145200,102257330,7650,7650,7650,7650,455
|
|
20240315,145100,98776580,7650,7650,7650,7650,210
|
|
20240315,145000,97170080,7650,7660,7660,7650,250
|
|
20240315,144900,95257080,7650,7650,7650,7650,0
|
|
20240315,144800,95257080,7650,7650,7650,7650,200
|
|
20240315,144700,93727080,7650,7650,7650,7650,600
|
|
20240315,144600,89137080,7660,7660,7660,7660,0
|
|
20240315,144500,89137080,7660,7660,7660,7660,10
|
|
20240315,144400,89060480,7650,7650,7650,7650,314
|
|
20240315,144300,86658380,7660,7660,7660,7660,0
|
|
20240315,144200,86658380,7660,7660,7660,7660,0
|
|
20240315,144100,86658380,7660,7660,7660,7660,0
|
|
20240315,144000,86658380,7660,7660,7660,7660,0
|
|
20240315,143900,86658380,7660,7660,7660,7660,0
|
|
20240315,143800,86658380,7660,7660,7660,7660,120
|
|
20240315,143700,85739180,7650,7650,7650,7650,137
|
|
20240315,143600,84691130,7660,7660,7660,7660,0
|
|
20240315,143500,84691130,7660,7660,7660,7660,0
|
|
20240315,143400,84691130,7660,7660,7660,7660,0
|
|
20240315,143300,84691130,7660,7660,7660,7660,2
|
|
20240315,143200,84675810,7660,7650,7670,7650,23
|
|
20240315,143100,84499640,7660,7660,7660,7660,0
|
|
20240315,143000,84499640,7660,7660,7660,7660,0
|
|
20240315,142900,84499640,7660,7660,7660,7660,0
|
|
20240315,142800,84499640,7660,7660,7660,7660,0
|
|
20240315,142700,84499640,7660,7660,7660,7660,18
|
|
20240315,142600,84361760,7660,7660,7660,7660,0
|
|
20240315,142500,84361760,7660,7660,7660,7660,0
|
|
20240315,142400,84361760,7660,7660,7660,7660,50
|
|
20240315,142300,83978760,7670,7670,7670,7670,0
|
|
20240315,142200,83978760,7670,7670,7670,7670,0
|
|
20240315,142100,83978760,7670,7670,7670,7670,0
|
|
20240315,142000,83978760,7670,7670,7670,7670,0
|
|
20240315,141900,83978760,7670,7670,7670,7670,0
|
|
20240315,141800,83978760,7670,7670,7670,7670,0
|
|
20240315,141700,83978760,7670,7670,7670,7670,0
|
|
20240315,141600,83978760,7670,7670,7670,7670,0
|
|
20240315,141500,83978760,7670,7670,7670,7670,0
|
|
20240315,141400,83978760,7670,7670,7670,7670,0
|
|
20240315,141300,83978760,7670,7670,7670,7670,0
|
|
20240315,141200,83978760,7670,7670,7670,7670,0
|
|
20240315,141100,83978760,7670,7670,7670,7670,0
|
|
20240315,141000,83978760,7670,7670,7670,7670,0
|
|
20240315,140900,83978760,7670,7670,7670,7670,10
|
|
20240315,140800,83902060,7670,7670,7670,7670,0
|
|
20240315,140700,83902060,7670,7670,7670,7670,0
|
|
20240315,140600,83902060,7670,7670,7670,7670,0
|
|
20240315,140500,83902060,7670,7670,7670,7670,0
|
|
20240315,140400,83902060,7670,7670,7670,7670,10
|
|
20240315,140300,83825360,7660,7660,7660,7660,0
|
|
20240315,140200,83825360,7660,7660,7660,7660,0
|
|
20240315,140100,83825360,7660,7660,7660,7660,0
|
|
20240315,140000,83825360,7660,7660,7660,7660,0
|
|
20240315,135900,83825360,7660,7660,7660,7660,82
|
|
20240315,135800,83197240,7660,7660,7660,7660,0
|
|
20240315,135700,83197240,7660,7650,7660,7650,28
|
|
20240315,135600,82982990,7660,7660,7660,7660,10
|
|
20240315,135500,82906390,7650,7650,7670,7650,849
|
|
20240315,135400,76411120,7660,7660,7660,7660,0
|
|
20240315,135300,76411120,7660,7660,7660,7660,0
|
|
20240315,135200,76411120,7660,7660,7660,7660,0
|
|
20240315,135100,76411120,7660,7660,7660,7660,0
|
|
20240315,135000,76411120,7660,7660,7660,7660,38
|
|
20240315,134900,76120040,7670,7670,7670,7670,0
|
|
20240315,134800,76120040,7670,7660,7670,7650,513
|
|
20240315,134700,72195320,7660,7660,7660,7660,0
|
|
20240315,134600,72195320,7660,7660,7660,7660,22
|
|
20240315,134500,72026800,7660,7660,7660,7660,0
|
|
20240315,134400,72026800,7660,7660,7660,7660,30
|
|
20240315,134300,71797000,7670,7670,7670,7670,0
|
|
20240315,134200,71797000,7670,7670,7670,7660,17
|
|
20240315,134100,71666690,7670,7670,7670,7670,1
|
|
20240315,134000,71659020,7660,7660,7660,7660,78
|
|
20240315,133900,71061540,7650,7650,7650,7650,1503
|
|
20240315,133800,59563590,7640,7640,7640,7640,27
|
|
20240315,133700,59357310,7640,7640,7640,7640,0
|
|
20240315,133600,59357310,7640,7640,7640,7640,0
|
|
20240315,133500,59357310,7640,7640,7640,7640,10
|
|
20240315,133400,59280910,7640,7640,7640,7640,0
|
|
20240315,133300,59280910,7640,7640,7640,7640,50
|
|
20240315,133200,58898910,7640,7640,7640,7640,74
|
|
20240315,133100,58333550,7640,7640,7640,7640,0
|
|
20240315,133000,58333550,7640,7640,7640,7640,50
|
|
20240315,132900,57951550,7650,7650,7650,7650,0
|
|
20240315,132800,57951550,7650,7650,7650,7650,0
|
|
20240315,132700,57951550,7650,7650,7650,7650,0
|
|
20240315,132600,57951550,7650,7650,7650,7650,0
|
|
20240315,132500,57951550,7650,7650,7650,7650,0
|
|
20240315,132400,57951550,7650,7650,7650,7650,0
|
|
20240315,132300,57951550,7650,7650,7650,7650,2
|
|
20240315,132200,57936250,7630,7630,7630,7630,0
|
|
20240315,132100,57936250,7630,7630,7630,7630,1
|
|
20240315,132000,57928620,7630,7630,7630,7630,32
|
|
20240315,131900,57684460,7630,7630,7630,7630,0
|
|
20240315,131800,57684460,7630,7630,7630,7630,0
|
|
20240315,131700,57684460,7630,7630,7630,7630,43
|
|
20240315,131600,57356370,7630,7630,7630,7630,0
|
|
20240315,131500,57356370,7630,7630,7630,7630,1
|
|
20240315,131400,57348740,7630,7640,7640,7630,326
|
|
20240315,131300,54860850,7650,7650,7650,7650,0
|
|
20240315,131200,54860850,7650,7650,7650,7650,0
|
|
20240315,131100,54860850,7650,7650,7650,7650,0
|
|
20240315,131000,54860850,7650,7650,7650,7650,0
|
|
20240315,130900,54860850,7650,7650,7650,7650,20
|
|
20240315,130800,54707850,7630,7630,7630,7630,10
|
|
20240315,130700,54631550,7630,7640,7640,7630,250
|
|
20240315,130600,52723940,7640,7640,7640,7640,0
|
|
20240315,130500,52723940,7640,7640,7640,7640,0
|
|
20240315,130400,52723940,7640,7640,7640,7640,0
|
|
20240315,130300,52723940,7640,7640,7640,7640,0
|
|
20240315,130200,52723940,7640,7650,7650,7640,11
|
|
20240315,130100,52639890,7650,7650,7650,7650,0
|
|
20240315,130000,52639890,7650,7650,7650,7650,0
|
|
20240315,125900,52639890,7650,7650,7650,7650,0
|
|
20240315,125800,52639890,7650,7650,7650,7650,0
|
|
20240315,125700,52639890,7650,7650,7650,7650,0
|
|
20240315,125600,52639890,7650,7650,7650,7650,2
|
|
20240315,125500,52624590,7640,7640,7640,7640,4
|
|
20240315,125400,52594030,7640,7640,7640,7640,20
|
|
20240315,125300,52441230,7640,7640,7640,7640,0
|
|
20240315,125200,52441230,7640,7640,7640,7640,0
|
|
20240315,125100,52441230,7640,7630,7640,7630,58
|
|
20240315,125000,51998490,7630,7630,7630,7630,600
|
|
20240315,124900,47420490,7640,7640,7640,7640,0
|
|
20240315,124800,47420490,7640,7640,7640,7640,0
|
|
20240315,124700,47420490,7640,7640,7640,7640,0
|
|
20240315,124600,47420490,7640,7640,7640,7640,2
|
|
20240315,124500,47405210,7640,7640,7640,7640,0
|
|
20240315,124400,47405210,7640,7640,7640,7640,0
|
|
20240315,124300,47405210,7640,7640,7640,7640,196
|
|
20240315,124200,45907770,7640,7640,7640,7640,0
|
|
20240315,124100,45907770,7640,7640,7640,7640,50
|
|
20240315,124000,45525770,7640,7640,7640,7640,0
|
|
20240315,123900,45525770,7640,7640,7640,7640,0
|
|
20240315,123800,45525770,7640,7640,7640,7640,0
|
|
20240315,123700,45525770,7640,7640,7640,7640,50
|
|
20240315,123600,45143770,7640,7640,7640,7640,0
|
|
20240315,123500,45143770,7640,7640,7640,7640,7
|
|
20240315,123400,45090290,7650,7650,7650,7650,0
|
|
20240315,123300,45090290,7650,7650,7650,7650,0
|
|
20240315,123200,45090290,7650,7650,7650,7650,0
|
|
20240315,123100,45090290,7650,7650,7650,7650,1
|
|
20240315,123000,45082640,7640,7640,7640,7640,1
|
|
20240315,122900,45075000,7650,7650,7650,7650,0
|
|
20240315,122800,45075000,7650,7650,7650,7650,0
|
|
20240315,122700,45075000,7650,7650,7650,7650,0
|
|
20240315,122600,45075000,7650,7650,7650,7650,0
|
|
20240315,122500,45075000,7650,7650,7650,7650,0
|
|
20240315,122400,45075000,7650,7650,7650,7650,1
|
|
20240315,122300,45067350,7650,7640,7650,7640,655
|
|
20240315,122200,40057110,7630,7630,7630,7630,0
|
|
20240315,122100,40057110,7630,7630,7630,7630,59
|
|
20240315,122000,39606940,7630,7630,7630,7630,0
|
|
20240315,121900,39606940,7630,7630,7630,7630,0
|
|
20240315,121800,39606940,7630,7630,7630,7630,0
|
|
20240315,121700,39606940,7630,7630,7630,7630,0
|
|
20240315,121600,39606940,7630,7630,7630,7630,1
|
|
20240315,121500,39599310,7640,7640,7640,7640,0
|
|
20240315,121400,39599310,7640,7640,7640,7640,0
|
|
20240315,121300,39599310,7640,7640,7640,7640,0
|
|
20240315,121200,39599310,7640,7640,7640,7640,0
|
|
20240315,121100,39599310,7640,7640,7640,7640,0
|
|
20240315,121000,39599310,7640,7640,7640,7640,0
|
|
20240315,120900,39599310,7640,7640,7640,7640,0
|
|
20240315,120800,39599310,7640,7640,7640,7640,0
|
|
20240315,120700,39599310,7640,7640,7640,7640,10
|
|
20240315,120600,39522910,7630,7630,7630,7630,11
|
|
20240315,120500,39438980,7620,7620,7620,7620,0
|
|
20240315,120400,39438980,7620,7620,7620,7620,0
|
|
20240315,120300,39438980,7620,7620,7620,7620,73
|
|
20240315,120200,38882720,7630,7630,7630,7630,67
|
|
20240315,120100,38371510,7630,7630,7630,7630,0
|
|
20240315,120000,38371510,7630,7630,7630,7630,10
|
|
20240315,115900,38295210,7630,7630,7630,7630,66
|
|
20240315,115800,37791630,7630,7630,7630,7630,20
|
|
20240315,115700,37639030,7630,7640,7640,7630,149
|
|
20240315,115600,36501960,7630,7630,7630,7630,300
|
|
20240315,115500,34212960,7640,7640,7640,7640,0
|
|
20240315,115400,34212960,7640,7640,7640,7640,0
|
|
20240315,115300,34212960,7640,7640,7640,7640,0
|
|
20240315,115200,34212960,7640,7640,7640,7640,0
|
|
20240315,115100,34212960,7640,7640,7640,7640,0
|
|
20240315,115000,34212960,7640,7640,7640,7640,0
|
|
20240315,114900,34212960,7640,7640,7640,7640,0
|
|
20240315,114800,34212960,7640,7640,7640,7640,0
|
|
20240315,114700,34212960,7640,7640,7640,7640,0
|
|
20240315,114600,34212960,7640,7640,7640,7640,0
|
|
20240315,114500,34212960,7640,7640,7640,7640,0
|
|
20240315,114400,34212960,7640,7640,7640,7640,50
|
|
20240315,114300,33830960,7640,7640,7640,7640,4
|
|
20240315,114200,33800400,7640,7640,7640,7640,1
|
|
20240315,114100,33792760,7640,7640,7640,7640,0
|
|
20240315,114000,33792760,7640,7640,7640,7640,4
|
|
20240315,113900,33762200,7630,7630,7630,7630,84
|
|
20240315,113800,33121280,7630,7630,7630,7630,0
|
|
20240315,113700,33121280,7630,7630,7630,7630,0
|
|
20240315,113600,33121280,7630,7630,7630,7630,0
|
|
20240315,113500,33121280,7630,7630,7630,7630,67
|
|
20240315,113400,32610070,7630,7630,7630,7630,50
|
|
20240315,113300,32228570,7620,7620,7620,7620,26
|
|
20240315,113200,32030450,7630,7630,7630,7630,67
|
|
20240315,113100,31519240,7620,7620,7620,7620,0
|
|
20240315,113000,31519240,7620,7620,7620,7620,1
|
|
20240315,112900,31511620,7630,7630,7630,7630,69
|
|
20240315,112800,30985150,7620,7620,7620,7620,0
|
|
20240315,112700,30985150,7620,7620,7620,7620,0
|
|
20240315,112600,30985150,7620,7620,7620,7620,1
|
|
20240315,112500,30977530,7630,7630,7630,7630,77
|
|
20240315,112400,30390020,7620,7620,7620,7620,2
|
|
20240315,112300,30374780,7620,7620,7620,7620,1
|
|
20240315,112200,30367160,7630,7630,7630,7630,0
|
|
20240315,112100,30367160,7630,7630,7630,7630,0
|
|
20240315,112000,30367160,7630,7620,7630,7620,58
|
|
20240315,111900,29925100,7620,7620,7620,7620,0
|
|
20240315,111800,29925100,7620,7620,7620,7620,18
|
|
20240315,111700,29787940,7620,7620,7620,7620,0
|
|
20240315,111600,29787940,7620,7620,7620,7620,0
|
|
20240315,111500,29787940,7620,7600,7620,7600,40
|
|
20240315,111400,29483540,7620,7620,7620,7620,0
|
|
20240315,111300,29483540,7620,7620,7620,7620,51
|
|
20240315,111200,29094920,7610,7620,7620,7610,102
|
|
20240315,111100,28318030,7620,7620,7620,7620,0
|
|
20240315,111000,28318030,7620,7620,7620,7620,72
|
|
20240315,110900,27769390,7630,7630,7630,7630,0
|
|
20240315,110800,27769390,7630,7630,7630,7630,20
|
|
20240315,110700,27616790,7610,7610,7610,7610,0
|
|
20240315,110600,27616790,7610,7610,7610,7610,0
|
|
20240315,110500,27616790,7610,7610,7610,7610,32
|
|
20240315,110400,27373270,7610,7610,7610,7610,0
|
|
20240315,110300,27373270,7610,7610,7610,7610,0
|
|
20240315,110200,27373270,7610,7610,7610,7610,67
|
|
20240315,110100,26863400,7610,7610,7610,7610,0
|
|
20240315,110000,26863400,7610,7610,7610,7610,0
|
|
20240315,105900,26863400,7610,7610,7610,7610,0
|
|
20240315,105800,26863400,7610,7610,7610,7610,66
|
|
20240315,105700,26361140,7600,7600,7600,7600,5
|
|
20240315,105600,26323140,7610,7610,7610,7610,23
|
|
20240315,105500,26148110,7610,7610,7610,7610,0
|
|
20240315,105400,26148110,7610,7610,7610,7610,0
|
|
20240315,105300,26148110,7610,7610,7610,7610,0
|
|
20240315,105200,26148110,7610,7610,7610,7610,0
|
|
20240315,105100,26148110,7610,7610,7610,7610,0
|
|
20240315,105000,26148110,7610,7610,7610,7610,0
|
|
20240315,104900,26148110,7610,7610,7610,7610,0
|
|
20240315,104800,26148110,7610,7610,7610,7610,1
|
|
20240315,104700,26140500,7610,7610,7610,7610,0
|
|
20240315,104600,26140500,7610,7610,7610,7610,11
|
|
20240315,104500,26056790,7610,7610,7610,7610,0
|
|
20240315,104400,26056790,7610,7610,7610,7610,0
|
|
20240315,104300,26056790,7610,7610,7610,7610,0
|
|
20240315,104200,26056790,7610,7610,7610,7610,0
|
|
20240315,104100,26056790,7610,7610,7610,7610,0
|
|
20240315,104000,26056790,7610,7610,7610,7610,0
|
|
20240315,103900,26056790,7610,7610,7610,7610,0
|
|
20240315,103800,26056790,7610,7610,7610,7610,0
|
|
20240315,103700,26056790,7610,7610,7610,7610,10
|
|
20240315,103600,25980690,7630,7630,7630,7630,0
|
|
20240315,103500,25980690,7630,7630,7630,7630,0
|
|
20240315,103400,25980690,7630,7630,7630,7630,0
|
|
20240315,103300,25980690,7630,7630,7630,7630,20
|
|
20240315,103200,25828090,7600,7630,7630,7600,42
|
|
20240315,103100,25508540,7630,7630,7630,7630,0
|
|
20240315,103000,25508540,7630,7630,7630,7630,10
|
|
20240315,102900,25432240,7620,7620,7620,7620,44
|
|
20240315,102800,25096960,7620,7620,7620,7620,0
|
|
20240315,102700,25096960,7620,7620,7620,7620,0
|
|
20240315,102600,25096960,7620,7620,7620,7620,0
|
|
20240315,102500,25096960,7620,7620,7620,7620,0
|
|
20240315,102400,25096960,7620,7620,7620,7620,0
|
|
20240315,102300,25096960,7620,7620,7620,7620,0
|
|
20240315,102200,25096960,7620,7620,7620,7620,0
|
|
20240315,102100,25096960,7620,7620,7620,7620,0
|
|
20240315,102000,25096960,7620,7620,7620,7620,0
|
|
20240315,101900,25096960,7620,7620,7620,7620,0
|
|
20240315,101800,25096960,7620,7620,7620,7620,20
|
|
20240315,101700,24944560,7610,7610,7610,7610,20
|
|
20240315,101600,24792360,7620,7620,7620,7620,0
|
|
20240315,101500,24792360,7620,7620,7620,7620,4
|
|
20240315,101400,24761880,7620,7620,7620,7620,0
|
|
20240315,101300,24761880,7620,7620,7620,7620,0
|
|
20240315,101200,24761880,7620,7620,7620,7620,0
|
|
20240315,101100,24761880,7620,7620,7620,7620,20
|
|
20240315,101000,24609480,7600,7600,7600,7600,1
|
|
20240315,100900,24601880,7620,7620,7620,7620,20
|
|
20240315,100800,24449480,7620,7610,7620,7600,638
|
|
20240315,100700,19599580,7620,7620,7620,7620,0
|
|
20240315,100600,19599580,7620,7620,7620,7620,0
|
|
20240315,100500,19599580,7620,7620,7620,7620,5
|
|
20240315,100400,19561480,7610,7610,7610,7610,0
|
|
20240315,100300,19561480,7610,7610,7610,7610,1
|
|
20240315,100200,19553870,7620,7610,7620,7610,29
|
|
20240315,100100,19332970,7620,7620,7620,7620,11
|
|
20240315,100000,19249150,7610,7610,7610,7610,23
|
|
20240315,095900,19074120,7610,7610,7610,7610,0
|
|
20240315,095800,19074120,7610,7600,7610,7600,8
|
|
20240315,095700,19013290,7610,7610,7610,7610,0
|
|
20240315,095600,19013290,7610,7610,7610,7610,9
|
|
20240315,095500,18944800,7610,7610,7610,7610,10
|
|
20240315,095400,18868700,7610,7610,7610,7610,1
|
|
20240315,095300,18861090,7600,7600,7600,7600,0
|
|
20240315,095200,18861090,7600,7600,7600,7600,10
|
|
20240315,095100,18785090,7600,7600,7600,7600,0
|
|
20240315,095000,18785090,7600,7600,7600,7600,0
|
|
20240315,094900,18785090,7600,7600,7600,7600,12
|
|
20240315,094800,18693890,7610,7600,7610,7600,29
|
|
20240315,094700,18473290,7610,7610,7610,7610,0
|
|
20240315,094600,18473290,7610,7610,7610,7610,1
|
|
20240315,094500,18465680,7610,7610,7610,7610,21
|
|
20240315,094400,18305870,7600,7600,7600,7590,227
|
|
20240315,094300,16580980,7600,7600,7600,7600,0
|
|
20240315,094200,16580980,7600,7600,7600,7600,0
|
|
20240315,094100,16580980,7600,7590,7600,7590,22
|
|
20240315,094000,16413800,7600,7600,7600,7600,10
|
|
20240315,093900,16337800,7590,7590,7590,7590,17
|
|
20240315,093800,16208770,7580,7580,7580,7580,1
|
|
20240315,093700,16201190,7590,7580,7590,7580,23
|
|
20240315,093600,16026830,7580,7580,7580,7580,27
|
|
20240315,093500,15822170,7580,7580,7580,7580,0
|
|
20240315,093400,15822170,7580,7570,7580,7570,77
|
|
20240315,093300,15238780,7570,7570,7570,7570,1
|
|
20240315,093200,15231210,7560,7560,7560,7560,0
|
|
20240315,093100,15231210,7560,7560,7560,7560,50
|
|
20240315,093000,14853210,7560,7550,7560,7550,130
|
|
20240315,092900,13870910,7580,7580,7580,7580,0
|
|
20240315,092800,13870910,7580,7580,7580,7580,0
|
|
20240315,092700,13870910,7580,7580,7580,7580,0
|
|
20240315,092600,13870910,7580,7580,7580,7580,0
|
|
20240315,092500,13870910,7580,7580,7580,7580,20
|
|
20240315,092400,13719310,7570,7570,7570,7570,50
|
|
20240315,092300,13340810,7580,7580,7580,7580,0
|
|
20240315,092200,13340810,7580,7580,7580,7580,0
|
|
20240315,092100,13340810,7580,7580,7580,7580,1
|
|
20240315,092000,13333230,7580,7580,7580,7580,5
|
|
20240315,091900,13295330,7580,7580,7580,7580,0
|
|
20240315,091800,13295330,7580,7580,7580,7580,0
|
|
20240315,091700,13295330,7580,7580,7580,7580,0
|
|
20240315,091600,13295330,7580,7580,7580,7580,0
|
|
20240315,091500,13295330,7580,7580,7580,7580,0
|
|
20240315,091400,13295330,7580,7580,7580,7580,1
|
|
20240315,091300,13287750,7580,7580,7580,7580,1
|
|
20240315,091200,13280170,7580,7580,7580,7580,1
|
|
20240315,091100,13272590,7580,7580,7580,7580,16
|
|
20240315,091000,13151310,7580,7580,7580,7580,0
|
|
20240315,090900,13151310,7580,7580,7580,7580,0
|
|
20240315,090800,13151310,7580,7580,7580,7580,0
|
|
20240315,090700,13151310,7580,7570,7580,7570,20
|
|
20240315,090600,12999810,7570,7560,7570,7560,70
|
|
20240315,090500,12470410,7510,7510,7510,7510,1
|
|
20240315,090400,12462900,7500,7500,7500,7500,0
|
|
20240315,090300,12462900,7500,7510,7510,7500,500
|
|
20240315,090200,8712880,7500,7500,7560,7500,139
|
|
20240315,090100,7668580,7500,7500,7500,7500,0
|
|
20240315,090000,7668580,7500,7570,7570,7500,1022
|