622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,191900,158109890,7740,7740,7740,7740,342
|
|
20240320,191800,158109890,7740,7740,7740,7740,0
|
|
20240320,191700,158109890,7740,7740,7740,7740,0
|
|
20240320,191600,158109890,7740,7740,7740,7740,0
|
|
20240320,191500,158109890,7740,7740,7740,7740,0
|
|
20240320,191400,158109890,7740,7740,7740,7740,0
|
|
20240320,191300,158109890,7740,7740,7740,7740,0
|
|
20240320,191200,158109890,7740,7740,7740,7740,0
|
|
20240320,191100,158109890,7740,7740,7740,7740,0
|
|
20240320,191000,158109890,7740,7740,7740,7740,0
|
|
20240320,190900,158109890,7740,7740,7740,7740,0
|
|
20240320,190800,158109890,7740,7740,7740,7740,0
|
|
20240320,190700,158109890,7740,7740,7740,7740,0
|
|
20240320,190600,158109890,7740,7740,7740,7740,0
|
|
20240320,190500,158109890,7740,7740,7740,7740,0
|
|
20240320,190400,158109890,7740,7740,7740,7740,0
|
|
20240320,190300,158109890,7740,7740,7740,7740,0
|
|
20240320,190200,158109890,7740,7740,7740,7740,0
|
|
20240320,190100,158109890,7740,7740,7740,7740,0
|
|
20240320,190000,158109890,7740,7740,7740,7740,0
|
|
20240320,185900,158109890,7740,7740,7740,7740,0
|
|
20240320,185800,158109890,7740,7740,7740,7740,0
|
|
20240320,185700,158109890,7740,7740,7740,7740,0
|
|
20240320,185600,158109890,7740,7740,7740,7740,0
|
|
20240320,185500,158109890,7740,7740,7740,7740,0
|
|
20240320,185400,158109890,7740,7740,7740,7740,0
|
|
20240320,185300,158109890,7740,7740,7740,7740,0
|
|
20240320,185200,158109890,7740,7740,7740,7740,0
|
|
20240320,185100,158109890,7740,7740,7740,7740,0
|
|
20240320,185000,158109890,7740,7740,7740,7740,0
|
|
20240320,184900,158109890,7740,7740,7740,7740,342
|
|
20240320,184800,158109890,7740,7740,7740,7740,0
|
|
20240320,184700,158109890,7740,7740,7740,7740,0
|
|
20240320,184600,158109890,7740,7740,7740,7740,0
|
|
20240320,184500,158109890,7740,7740,7740,7740,0
|
|
20240320,184400,158109890,7740,7740,7740,7740,0
|
|
20240320,184300,158109890,7740,7740,7740,7740,0
|
|
20240320,184200,158109890,7740,7740,7740,7740,0
|
|
20240320,184100,158109890,7740,7740,7740,7740,0
|
|
20240320,184000,158109890,7740,7740,7740,7740,0
|
|
20240320,183900,158109890,7740,7740,7740,7740,0
|
|
20240320,183800,158109890,7740,7740,7740,7740,0
|
|
20240320,183700,158109890,7740,7740,7740,7740,0
|
|
20240320,183600,158109890,7740,7740,7740,7740,0
|
|
20240320,183500,158109890,7740,7740,7740,7740,0
|
|
20240320,183400,158109890,7740,7740,7740,7740,0
|
|
20240320,183300,158109890,7740,7740,7740,7740,0
|
|
20240320,183200,158109890,7740,7740,7740,7740,0
|
|
20240320,183100,158109890,7740,7740,7740,7740,0
|
|
20240320,183000,158109890,7740,7740,7740,7740,0
|
|
20240320,182900,158109890,7740,7740,7740,7740,0
|
|
20240320,182800,158109890,7740,7740,7740,7740,0
|
|
20240320,182700,158109890,7740,7740,7740,7740,0
|
|
20240320,182600,158109890,7740,7740,7740,7740,0
|
|
20240320,182500,158109890,7740,7740,7740,7740,0
|
|
20240320,182400,158109890,7740,7740,7740,7740,0
|
|
20240320,182300,158109890,7740,7740,7740,7740,0
|
|
20240320,182200,158109890,7740,7740,7740,7740,0
|
|
20240320,182100,158109890,7740,7740,7740,7740,0
|
|
20240320,182000,158109890,7740,7740,7740,7740,0
|
|
20240320,181900,158109890,7740,7740,7740,7740,342
|
|
20240320,181800,158109890,7740,7740,7740,7740,0
|
|
20240320,181700,158109890,7740,7740,7740,7740,0
|
|
20240320,181600,158109890,7740,7740,7740,7740,0
|
|
20240320,181500,158109890,7740,7740,7740,7740,0
|
|
20240320,181400,158109890,7740,7740,7740,7740,0
|
|
20240320,181300,158109890,7740,7740,7740,7740,0
|
|
20240320,181200,158109890,7740,7740,7740,7740,0
|
|
20240320,181100,158109890,7740,7740,7740,7740,0
|
|
20240320,181000,158109890,7740,7740,7740,7740,0
|
|
20240320,180900,158109890,7740,7740,7740,7740,0
|
|
20240320,180800,158109890,7740,7740,7740,7740,0
|
|
20240320,180700,158109890,7740,7740,7740,7740,0
|
|
20240320,180600,158109890,7740,7740,7740,7740,0
|
|
20240320,180500,158109890,7740,7740,7740,7740,0
|
|
20240320,180400,158109890,7740,7740,7740,7740,0
|
|
20240320,180300,158109890,7740,7740,7740,7740,0
|
|
20240320,180200,158109890,7740,7740,7740,7740,0
|
|
20240320,180100,158109890,7740,7740,7740,7740,0
|
|
20240320,180000,158109890,7740,7740,7740,7740,0
|
|
20240320,175900,158109890,7740,7740,7740,7740,0
|
|
20240320,175800,158109890,7740,7740,7740,7740,0
|
|
20240320,175700,158109890,7740,7740,7740,7740,0
|
|
20240320,175600,158109890,7740,7740,7740,7740,0
|
|
20240320,175500,158109890,7740,7740,7740,7740,0
|
|
20240320,175400,158109890,7740,7740,7740,7740,0
|
|
20240320,175300,158109890,7740,7740,7740,7740,0
|
|
20240320,175200,158109890,7740,7740,7740,7740,0
|
|
20240320,175100,158109890,7740,7740,7740,7740,0
|
|
20240320,175000,158109890,7740,7740,7740,7740,0
|
|
20240320,174900,158109890,7740,7740,7740,7740,342
|
|
20240320,174800,158109890,7740,7740,7740,7740,0
|
|
20240320,174700,158109890,7740,7740,7740,7740,0
|
|
20240320,174600,158109890,7740,7740,7740,7740,0
|
|
20240320,174500,158109890,7740,7740,7740,7740,0
|
|
20240320,174400,158109890,7740,7740,7740,7740,0
|
|
20240320,174300,158109890,7740,7740,7740,7740,0
|
|
20240320,174200,158109890,7740,7740,7740,7740,0
|
|
20240320,174100,158109890,7740,7740,7740,7740,0
|
|
20240320,174000,158109890,7740,7740,7740,7740,0
|
|
20240320,173900,158109890,7740,7740,7740,7740,0
|
|
20240320,173800,158109890,7740,7740,7740,7740,0
|
|
20240320,173700,158109890,7740,7740,7740,7740,0
|
|
20240320,173600,158109890,7740,7740,7740,7740,0
|
|
20240320,173500,158109890,7740,7740,7740,7740,0
|
|
20240320,173400,158109890,7740,7740,7740,7740,0
|
|
20240320,173300,158109890,7740,7740,7740,7740,0
|
|
20240320,173200,158109890,7740,7740,7740,7740,0
|
|
20240320,173100,158109890,7740,7740,7740,7740,0
|
|
20240320,173000,158109890,7740,7740,7740,7740,0
|
|
20240320,172900,158109890,7740,7740,7740,7740,0
|
|
20240320,172800,158109890,7740,7740,7740,7740,0
|
|
20240320,172700,158109890,7740,7740,7740,7740,0
|
|
20240320,172600,158109890,7740,7740,7740,7740,0
|
|
20240320,172500,158109890,7740,7740,7740,7740,0
|
|
20240320,172400,158109890,7740,7740,7740,7740,0
|
|
20240320,172300,158109890,7740,7740,7740,7740,0
|
|
20240320,172200,158109890,7740,7740,7740,7740,0
|
|
20240320,172100,158109890,7740,7740,7740,7740,0
|
|
20240320,172000,158109890,7740,7740,7740,7740,0
|
|
20240320,171900,158109890,7740,7740,7740,7740,342
|
|
20240320,171800,158109890,7740,7740,7740,7740,0
|
|
20240320,171700,158109890,7740,7740,7740,7740,0
|
|
20240320,171600,158109890,7740,7740,7740,7740,0
|
|
20240320,171500,158109890,7740,7740,7740,7740,0
|
|
20240320,171400,158109890,7740,7740,7740,7740,0
|
|
20240320,171300,158109890,7740,7740,7740,7740,0
|
|
20240320,171200,158109890,7740,7740,7740,7740,0
|
|
20240320,171100,158109890,7740,7740,7740,7740,0
|
|
20240320,171000,158109890,7740,7740,7740,7740,0
|
|
20240320,170900,158109890,7740,7740,7740,7740,0
|
|
20240320,170800,158109890,7740,7740,7740,7740,0
|
|
20240320,170700,158109890,7740,7740,7740,7740,0
|
|
20240320,170600,158109890,7740,7740,7740,7740,0
|
|
20240320,170500,158109890,7740,7740,7740,7740,0
|
|
20240320,170400,158109890,7740,7740,7740,7740,0
|
|
20240320,170300,158109890,7740,7740,7740,7740,0
|
|
20240320,170200,158109890,7740,7740,7740,7740,0
|
|
20240320,170100,158109890,7740,7740,7740,7740,0
|
|
20240320,170000,158109890,7740,7740,7740,7740,0
|
|
20240320,165900,158109890,7740,7740,7740,7740,0
|
|
20240320,165800,158109890,7740,7740,7740,7740,0
|
|
20240320,165700,158109890,7740,7740,7740,7740,0
|
|
20240320,165600,158109890,7740,7740,7740,7740,0
|
|
20240320,165500,158109890,7740,7740,7740,7740,0
|
|
20240320,165400,158109890,7740,7740,7740,7740,0
|
|
20240320,165300,158109890,7740,7740,7740,7740,0
|
|
20240320,165200,158109890,7740,7740,7740,7740,0
|
|
20240320,165100,158109890,7740,7740,7740,7740,0
|
|
20240320,165000,158109890,7740,7740,7740,7740,0
|
|
20240320,164900,158109890,7740,7740,7740,7740,342
|
|
20240320,164800,158109890,7740,7740,7740,7740,0
|
|
20240320,164700,158109890,7740,7740,7740,7740,0
|
|
20240320,164600,158109890,7740,7740,7740,7740,0
|
|
20240320,164500,158109890,7740,7740,7740,7740,0
|
|
20240320,164400,158109890,7740,7740,7740,7740,0
|
|
20240320,164300,158109890,7740,7740,7740,7740,0
|
|
20240320,164200,158109890,7740,7740,7740,7740,0
|
|
20240320,164100,158109890,7740,7740,7740,7740,0
|
|
20240320,164000,158109890,7740,7740,7740,7740,0
|
|
20240320,163900,158109890,7740,7740,7740,7740,0
|
|
20240320,163800,158109890,7740,7740,7740,7740,0
|
|
20240320,163700,158109890,7740,7740,7740,7740,0
|
|
20240320,163600,158109890,7740,7740,7740,7740,0
|
|
20240320,163500,158109890,7740,7740,7740,7740,0
|
|
20240320,163400,158109890,7740,7740,7740,7740,0
|
|
20240320,163300,158109890,7740,7740,7740,7740,0
|
|
20240320,163200,158109890,7740,7740,7740,7740,0
|
|
20240320,163100,158109890,7740,7740,7740,7740,0
|
|
20240320,163000,158109890,7740,7740,7740,7740,0
|
|
20240320,162900,158109890,7740,7740,7740,7740,0
|
|
20240320,162800,158109890,7740,7740,7740,7740,0
|
|
20240320,162700,158109890,7740,7740,7740,7740,0
|
|
20240320,162600,158109890,7740,7740,7740,7740,0
|
|
20240320,162500,158109890,7740,7740,7740,7740,0
|
|
20240320,162400,158109890,7740,7740,7740,7740,0
|
|
20240320,162300,158109890,7740,7740,7740,7740,0
|
|
20240320,162200,158109890,7740,7740,7740,7740,0
|
|
20240320,162100,158109890,7740,7740,7740,7740,0
|
|
20240320,162000,158109890,7740,7740,7740,7740,0
|
|
20240320,161900,158109890,7740,7740,7740,7740,342
|
|
20240320,161800,158109890,7740,7740,7740,7740,0
|
|
20240320,161700,158109890,7740,7740,7740,7740,0
|
|
20240320,161600,158109890,7740,7740,7740,7740,0
|
|
20240320,161500,158109890,7740,7740,7740,7740,0
|
|
20240320,161400,158109890,7740,7740,7740,7740,0
|
|
20240320,161300,158109890,7740,7740,7740,7740,0
|
|
20240320,161200,158109890,7740,7740,7740,7740,0
|
|
20240320,161100,158109890,7740,7740,7740,7740,0
|
|
20240320,161000,158109890,7740,7740,7740,7740,0
|
|
20240320,160900,158109890,7740,7740,7740,7740,0
|
|
20240320,160800,158109890,7740,7740,7740,7740,0
|
|
20240320,160700,158109890,7740,7740,7740,7740,0
|
|
20240320,160600,158109890,7740,7740,7740,7740,0
|
|
20240320,160500,158109890,7740,7740,7740,7740,0
|
|
20240320,160400,158109890,7740,7740,7740,7740,0
|
|
20240320,160300,158109890,7740,7740,7740,7740,0
|
|
20240320,160200,158109890,7740,7740,7740,7740,0
|
|
20240320,160100,158109890,7740,7740,7740,7740,0
|
|
20240320,160000,158109890,7740,7740,7740,7740,0
|
|
20240320,155900,158109890,7740,7740,7740,7740,0
|
|
20240320,155800,158109890,7740,7740,7740,7740,0
|
|
20240320,155700,158109890,7740,7740,7740,7740,0
|
|
20240320,155600,158109890,7740,7740,7740,7740,0
|
|
20240320,155500,158109890,7740,7740,7740,7740,0
|
|
20240320,155400,158109890,7740,7740,7740,7740,0
|
|
20240320,155300,158109890,7740,7740,7740,7740,0
|
|
20240320,155200,158109890,7740,7740,7740,7740,0
|
|
20240320,155100,158109890,7740,7740,7740,7740,0
|
|
20240320,155000,158109890,7740,7740,7740,7740,0
|
|
20240320,154900,158109890,7740,7740,7740,7740,342
|
|
20240320,154800,158109890,7740,7740,7740,7740,0
|
|
20240320,154700,158109890,7740,7740,7740,7740,0
|
|
20240320,154600,158109890,7740,7740,7740,7740,0
|
|
20240320,154500,158109890,7740,7740,7740,7740,0
|
|
20240320,154400,158109890,7740,7740,7740,7740,0
|
|
20240320,154300,158109890,7740,7740,7740,7740,0
|
|
20240320,154200,158109890,7740,7740,7740,7740,0
|
|
20240320,154100,158109890,7740,7740,7740,7740,0
|
|
20240320,154000,158109890,7740,7740,7740,7740,0
|
|
20240320,153900,158109890,7740,7740,7740,7740,0
|
|
20240320,153800,158109890,7740,7740,7740,7740,0
|
|
20240320,153700,158109890,7740,7740,7740,7740,0
|
|
20240320,153600,158109890,7740,7740,7740,7740,0
|
|
20240320,153500,158109890,7740,7740,7740,7740,0
|
|
20240320,153400,158109890,7740,7740,7740,7740,0
|
|
20240320,153300,158109890,7740,7740,7740,7740,0
|
|
20240320,153200,158109890,7740,7740,7740,7740,0
|
|
20240320,153100,158109890,7740,7740,7740,7740,0
|
|
20240320,153000,158109890,7740,7740,7740,7740,342
|
|
20240320,152900,155462810,7730,7730,7730,7730,0
|
|
20240320,152800,155462810,7730,7730,7730,7730,0
|
|
20240320,152700,155462810,7730,7730,7730,7730,0
|
|
20240320,152600,155462810,7730,7730,7730,7730,0
|
|
20240320,152500,155462810,7730,7730,7730,7730,0
|
|
20240320,152400,155462810,7730,7730,7730,7730,0
|
|
20240320,152300,155462810,7730,7730,7730,7730,0
|
|
20240320,152200,155462810,7730,7730,7730,7730,0
|
|
20240320,152100,155462810,7730,7730,7730,7730,0
|
|
20240320,152000,155462810,7730,7730,7730,7730,0
|
|
20240320,151900,155462810,7730,7730,7730,7730,80
|
|
20240320,151800,154844410,7730,7730,7730,7730,0
|
|
20240320,151700,154844410,7730,7730,7730,7730,0
|
|
20240320,151600,154844410,7730,7730,7730,7730,0
|
|
20240320,151500,154844410,7730,7730,7730,7730,0
|
|
20240320,151400,154844410,7730,7730,7730,7730,0
|
|
20240320,151300,154844410,7730,7730,7730,7730,1
|
|
20240320,151200,154836680,7710,7710,7710,7710,133
|
|
20240320,151100,153811250,7730,7710,7730,7710,3
|
|
20240320,151000,153788080,7720,7720,7720,7720,1
|
|
20240320,150900,153780360,7730,7730,7730,7730,0
|
|
20240320,150800,153780360,7730,7730,7730,7730,0
|
|
20240320,150700,153780360,7730,7730,7730,7730,0
|
|
20240320,150600,153780360,7730,7730,7730,7730,0
|
|
20240320,150500,153780360,7730,7730,7730,7730,2
|
|
20240320,150400,153764900,7720,7730,7730,7720,101
|
|
20240320,150300,152984180,7730,7730,7730,7730,1
|
|
20240320,150200,152976450,7730,7730,7730,7730,0
|
|
20240320,150100,152976450,7730,7730,7730,7730,0
|
|
20240320,150000,152976450,7730,7730,7730,7730,2
|
|
20240320,145900,152960990,7690,7700,7700,7690,133
|
|
20240320,145800,151937740,7730,7730,7730,7730,0
|
|
20240320,145700,151937740,7730,7730,7730,7730,0
|
|
20240320,145600,151937740,7730,7720,7730,7720,16
|
|
20240320,145500,151814210,7720,7720,7720,7720,1
|
|
20240320,145400,151806490,7700,7700,7700,7700,0
|
|
20240320,145300,151806490,7700,7700,7700,7700,575
|
|
20240320,145200,147378990,7700,7700,7700,7700,21
|
|
20240320,145100,147217290,7710,7710,7710,7710,0
|
|
20240320,145000,147217290,7710,7710,7710,7710,0
|
|
20240320,144900,147217290,7710,7710,7710,7710,0
|
|
20240320,144800,147217290,7710,7710,7710,7710,204
|
|
20240320,144700,145644450,7720,7720,7720,7720,0
|
|
20240320,144600,145644450,7720,7720,7720,7720,0
|
|
20240320,144500,145644450,7720,7720,7720,7720,0
|
|
20240320,144400,145644450,7720,7720,7720,7720,0
|
|
20240320,144300,145644450,7720,7720,7720,7720,0
|
|
20240320,144200,145644450,7720,7720,7720,7720,129
|
|
20240320,144100,144648570,7720,7720,7720,7720,0
|
|
20240320,144000,144648570,7720,7720,7720,7720,0
|
|
20240320,143900,144648570,7720,7720,7720,7720,0
|
|
20240320,143800,144648570,7720,7720,7720,7720,0
|
|
20240320,143700,144648570,7720,7720,7720,7720,0
|
|
20240320,143600,144648570,7720,7720,7720,7720,0
|
|
20240320,143500,144648570,7720,7720,7720,7720,0
|
|
20240320,143400,144648570,7720,7720,7720,7720,382
|
|
20240320,143300,141699530,7730,7730,7730,7730,0
|
|
20240320,143200,141699530,7730,7730,7730,7730,0
|
|
20240320,143100,141699530,7730,7730,7730,7730,0
|
|
20240320,143000,141699530,7730,7730,7730,7730,0
|
|
20240320,142900,141699530,7730,7730,7730,7730,0
|
|
20240320,142800,141699530,7730,7730,7730,7730,1
|
|
20240320,142700,141691800,7730,7730,7730,7730,0
|
|
20240320,142600,141691800,7730,7730,7730,7730,0
|
|
20240320,142500,141691800,7730,7730,7730,7730,20
|
|
20240320,142400,141537200,7730,7730,7730,7730,310
|
|
20240320,142300,139140900,7720,7720,7720,7720,0
|
|
20240320,142200,139140900,7720,7720,7720,7720,1
|
|
20240320,142100,139133180,7720,7720,7720,7720,96
|
|
20240320,142000,138392060,7720,7720,7720,7720,12
|
|
20240320,141900,138299420,7720,7720,7720,7720,0
|
|
20240320,141800,138299420,7720,7720,7720,7720,0
|
|
20240320,141700,138299420,7720,7720,7720,7720,0
|
|
20240320,141600,138299420,7720,7720,7720,7720,0
|
|
20240320,141500,138299420,7720,7720,7720,7720,0
|
|
20240320,141400,138299420,7720,7720,7720,7720,10
|
|
20240320,141300,138222220,7720,7720,7720,7720,162
|
|
20240320,141200,136971580,7730,7730,7730,7730,1
|
|
20240320,141100,136963850,7720,7720,7720,7720,0
|
|
20240320,141000,136963850,7720,7720,7720,7720,12
|
|
20240320,140900,136871210,7720,7720,7720,7720,0
|
|
20240320,140800,136871210,7720,7720,7720,7720,0
|
|
20240320,140700,136871210,7720,7720,7720,7720,0
|
|
20240320,140600,136871210,7720,7720,7720,7720,0
|
|
20240320,140500,136871210,7720,7720,7720,7720,0
|
|
20240320,140400,136871210,7720,7720,7720,7720,0
|
|
20240320,140300,136871210,7720,7720,7720,7720,0
|
|
20240320,140200,136871210,7720,7720,7720,7720,55
|
|
20240320,140100,136446610,7720,7720,7720,7720,0
|
|
20240320,140000,136446610,7720,7720,7720,7720,0
|
|
20240320,135900,136446610,7720,7720,7720,7720,0
|
|
20240320,135800,136446610,7720,7720,7720,7720,0
|
|
20240320,135700,136446610,7720,7720,7720,7720,4
|
|
20240320,135600,136415730,7730,7730,7730,7730,0
|
|
20240320,135500,136415730,7730,7730,7730,7730,0
|
|
20240320,135400,136415730,7730,7730,7730,7730,0
|
|
20240320,135300,136415730,7730,7730,7730,7730,0
|
|
20240320,135200,136415730,7730,7730,7730,7730,0
|
|
20240320,135100,136415730,7730,7730,7730,7730,0
|
|
20240320,135000,136415730,7730,7730,7730,7730,0
|
|
20240320,134900,136415730,7730,7730,7730,7730,0
|
|
20240320,134800,136415730,7730,7730,7730,7730,0
|
|
20240320,134700,136415730,7730,7730,7730,7730,0
|
|
20240320,134600,136415730,7730,7730,7730,7730,0
|
|
20240320,134500,136415730,7730,7730,7730,7730,0
|
|
20240320,134400,136415730,7730,7730,7730,7730,0
|
|
20240320,134300,136415730,7730,7730,7730,7730,0
|
|
20240320,134200,136415730,7730,7730,7730,7730,0
|
|
20240320,134100,136415730,7730,7730,7730,7730,0
|
|
20240320,134000,136415730,7730,7730,7730,7730,0
|
|
20240320,133900,136415730,7730,7730,7730,7730,0
|
|
20240320,133800,136415730,7730,7730,7730,7730,0
|
|
20240320,133700,136415730,7730,7730,7730,7730,0
|
|
20240320,133600,136415730,7730,7730,7730,7730,0
|
|
20240320,133500,136415730,7730,7730,7730,7730,0
|
|
20240320,133400,136415730,7730,7730,7730,7730,0
|
|
20240320,133300,136415730,7730,7730,7730,7730,0
|
|
20240320,133200,136415730,7730,7730,7730,7730,0
|
|
20240320,133100,136415730,7730,7730,7730,7730,1
|
|
20240320,133000,136408000,7730,7730,7730,7730,0
|
|
20240320,132900,136408000,7730,7730,7730,7730,49
|
|
20240320,132800,136029230,7730,7730,7730,7730,0
|
|
20240320,132700,136029230,7730,7730,7730,7730,0
|
|
20240320,132600,136029230,7730,7730,7730,7730,1
|
|
20240320,132500,136021500,7730,7730,7730,7730,0
|
|
20240320,132400,136021500,7730,7730,7730,7730,1
|
|
20240320,132300,136013770,7740,7740,7740,7740,0
|
|
20240320,132200,136013770,7740,7740,7740,7740,29
|
|
20240320,132100,135789310,7740,7740,7740,7740,9
|
|
20240320,132000,135719650,7740,7740,7740,7740,0
|
|
20240320,131900,135719650,7740,7740,7740,7740,0
|
|
20240320,131800,135719650,7740,7730,7740,7730,4
|
|
20240320,131700,135688720,7740,7740,7740,7740,0
|
|
20240320,131600,135688720,7740,7740,7740,7740,0
|
|
20240320,131500,135688720,7740,7740,7740,7740,0
|
|
20240320,131400,135688720,7740,7740,7740,7740,0
|
|
20240320,131300,135688720,7740,7740,7740,7740,2
|
|
20240320,131200,135673240,7710,7710,7710,7710,0
|
|
20240320,131100,135673240,7710,7710,7710,7710,0
|
|
20240320,131000,135673240,7710,7710,7710,7710,0
|
|
20240320,130900,135673240,7710,7710,7710,7710,0
|
|
20240320,130800,135673240,7710,7710,7710,7710,0
|
|
20240320,130700,135673240,7710,7710,7710,7710,0
|
|
20240320,130600,135673240,7710,7710,7710,7710,0
|
|
20240320,130500,135673240,7710,7710,7710,7710,0
|
|
20240320,130400,135673240,7710,7710,7710,7710,0
|
|
20240320,130300,135673240,7710,7710,7710,7710,0
|
|
20240320,130200,135673240,7710,7710,7710,7710,0
|
|
20240320,130100,135673240,7710,7710,7710,7710,0
|
|
20240320,130000,135673240,7710,7710,7710,7710,0
|
|
20240320,125900,135673240,7710,7710,7710,7710,72
|
|
20240320,125800,135118120,7760,7760,7760,7760,0
|
|
20240320,125700,135118120,7760,7760,7760,7760,0
|
|
20240320,125600,135118120,7760,7760,7760,7760,0
|
|
20240320,125500,135118120,7760,7760,7760,7760,0
|
|
20240320,125400,135118120,7760,7760,7760,7760,2
|
|
20240320,125300,135102600,7710,7760,7760,7710,21
|
|
20240320,125200,134939690,7710,7730,7760,7710,10
|
|
20240320,125100,134862320,7730,7710,7730,7710,109
|
|
20240320,125000,134020140,7720,7720,7720,7720,12
|
|
20240320,124900,133927500,7710,7710,7710,7710,0
|
|
20240320,124800,133927500,7710,7710,7710,7710,0
|
|
20240320,124700,133927500,7710,7710,7710,7710,0
|
|
20240320,124600,133927500,7710,7710,7710,7710,0
|
|
20240320,124500,133927500,7710,7710,7710,7710,0
|
|
20240320,124400,133927500,7710,7710,7710,7710,0
|
|
20240320,124300,133927500,7710,7710,7710,7710,0
|
|
20240320,124200,133927500,7710,7710,7710,7710,0
|
|
20240320,124100,133927500,7710,7710,7710,7710,0
|
|
20240320,124000,133927500,7710,7710,7710,7710,22
|
|
20240320,123900,133757880,7710,7710,7710,7710,0
|
|
20240320,123800,133757880,7710,7710,7710,7710,55
|
|
20240320,123700,133333830,7710,7710,7710,7710,0
|
|
20240320,123600,133333830,7710,7710,7710,7710,1
|
|
20240320,123500,133326120,7720,7720,7720,7720,0
|
|
20240320,123400,133326120,7720,7720,7720,7720,31
|
|
20240320,123300,133086800,7720,7720,7720,7720,0
|
|
20240320,123200,133086800,7720,7720,7720,7720,0
|
|
20240320,123100,133086800,7720,7720,7720,7720,0
|
|
20240320,123000,133086800,7720,7720,7720,7720,20
|
|
20240320,122900,132932400,7720,7720,7720,7720,10
|
|
20240320,122800,132855200,7730,7730,7730,7730,41
|
|
20240320,122700,132538270,7710,7710,7710,7710,0
|
|
20240320,122600,132538270,7710,7710,7740,7710,53
|
|
20240320,122500,132129610,7730,7730,7730,7730,12
|
|
20240320,122400,132036850,7730,7730,7730,7730,0
|
|
20240320,122300,132036850,7730,7730,7730,7730,0
|
|
20240320,122200,132036850,7730,7730,7730,7730,10
|
|
20240320,122100,131959550,7730,7730,7730,7730,1
|
|
20240320,122000,131951820,7700,7710,7800,7700,3491
|
|
20240320,121900,104877690,7710,7710,7710,7710,0
|
|
20240320,121800,104877690,7710,7710,7710,7710,2
|
|
20240320,121700,104862270,7690,7690,7690,7690,0
|
|
20240320,121600,104862270,7690,7690,7690,7690,0
|
|
20240320,121500,104862270,7690,7720,7720,7690,17
|
|
20240320,121400,104731480,7710,7710,7710,7710,50
|
|
20240320,121300,104345980,7710,7710,7710,7710,0
|
|
20240320,121200,104345980,7710,7710,7710,7710,0
|
|
20240320,121100,104345980,7710,7710,7710,7710,0
|
|
20240320,121000,104345980,7710,7710,7710,7710,10
|
|
20240320,120900,104268880,7680,7680,7680,7680,0
|
|
20240320,120800,104268880,7680,7680,7680,7680,0
|
|
20240320,120700,104268880,7680,7680,7680,7680,0
|
|
20240320,120600,104268880,7680,7680,7680,7680,0
|
|
20240320,120500,104268880,7680,7680,7680,7680,0
|
|
20240320,120400,104268880,7680,7680,7680,7680,0
|
|
20240320,120300,104268880,7680,7680,7680,7680,0
|
|
20240320,120200,104268880,7680,7680,7680,7680,0
|
|
20240320,120100,104268880,7680,7680,7680,7680,0
|
|
20240320,120000,104268880,7680,7680,7680,7680,0
|
|
20240320,115900,104268880,7680,7680,7680,7680,0
|
|
20240320,115800,104268880,7680,7680,7680,7680,0
|
|
20240320,115700,104268880,7680,7680,7680,7680,0
|
|
20240320,115600,104268880,7680,7680,7680,7680,0
|
|
20240320,115500,104268880,7680,7680,7680,7680,0
|
|
20240320,115400,104268880,7680,7680,7680,7680,0
|
|
20240320,115300,104268880,7680,7680,7680,7680,0
|
|
20240320,115200,104268880,7680,7680,7680,7680,100
|
|
20240320,115100,103500880,7700,7700,7700,7700,18
|
|
20240320,115000,103362280,7710,7710,7710,7710,0
|
|
20240320,114900,103362280,7710,7710,7710,7710,0
|
|
20240320,114800,103362280,7710,7710,7710,7710,0
|
|
20240320,114700,103362280,7710,7710,7710,7710,0
|
|
20240320,114600,103362280,7710,7710,7710,7710,0
|
|
20240320,114500,103362280,7710,7710,7710,7710,0
|
|
20240320,114400,103362280,7710,7710,7710,7710,0
|
|
20240320,114300,103362280,7710,7710,7710,7710,0
|
|
20240320,114200,103362280,7710,7710,7710,7710,2
|
|
20240320,114100,103346860,7710,7710,7710,7710,2
|
|
20240320,114000,103331440,7660,7660,7660,7660,0
|
|
20240320,113900,103331440,7660,7680,7680,7660,128
|
|
20240320,113800,102349040,7680,7690,7690,7680,64
|
|
20240320,113700,101857460,7730,7730,7730,7730,0
|
|
20240320,113600,101857460,7730,7730,7730,7730,0
|
|
20240320,113500,101857460,7730,7730,7730,7730,0
|
|
20240320,113400,101857460,7730,7730,7730,7730,0
|
|
20240320,113300,101857460,7730,7730,7730,7730,1
|
|
20240320,113200,101849730,7730,7730,7730,7730,20
|
|
20240320,113100,101695130,7730,7700,7730,7700,2038
|
|
20240320,113000,85970670,7700,7700,7700,7700,10
|
|
20240320,112900,85893670,7680,7680,7680,7680,0
|
|
20240320,112800,85893670,7680,7680,7680,7680,0
|
|
20240320,112700,85893670,7680,7680,7680,7680,0
|
|
20240320,112600,85893670,7680,7680,7680,7680,0
|
|
20240320,112500,85893670,7680,7680,7680,7680,0
|
|
20240320,112400,85893670,7680,7690,7700,7680,124
|
|
20240320,112300,84940660,7690,7670,7690,7670,591
|
|
20240320,112200,80403790,7620,7620,7620,7620,0
|
|
20240320,112100,80403790,7620,7620,7620,7620,0
|
|
20240320,112000,80403790,7620,7620,7620,7620,0
|
|
20240320,111900,80403790,7620,7620,7620,7620,0
|
|
20240320,111800,80403790,7620,7620,7620,7620,0
|
|
20240320,111700,80403790,7620,7620,7620,7620,0
|
|
20240320,111600,80403790,7620,7620,7620,7620,0
|
|
20240320,111500,80403790,7620,7640,7640,7620,500
|
|
20240320,111400,76586070,7640,7640,7640,7640,0
|
|
20240320,111300,76586070,7640,7640,7640,7640,0
|
|
20240320,111200,76586070,7640,7640,7640,7640,0
|
|
20240320,111100,76586070,7640,7640,7640,7640,0
|
|
20240320,111000,76586070,7640,7640,7640,7640,0
|
|
20240320,110900,76586070,7640,7640,7640,7640,0
|
|
20240320,110800,76586070,7640,7640,7640,7640,0
|
|
20240320,110700,76586070,7640,7640,7640,7640,0
|
|
20240320,110600,76586070,7640,7640,7640,7640,0
|
|
20240320,110500,76586070,7640,7640,7640,7640,0
|
|
20240320,110400,76586070,7640,7650,7650,7640,30
|
|
20240320,110300,76356860,7640,7640,7640,7640,0
|
|
20240320,110200,76356860,7640,7640,7640,7640,0
|
|
20240320,110100,76356860,7640,7640,7640,7640,0
|
|
20240320,110000,76356860,7640,7640,7640,7640,0
|
|
20240320,105900,76356860,7640,7640,7640,7640,0
|
|
20240320,105800,76356860,7640,7640,7640,7640,0
|
|
20240320,105700,76356860,7640,7640,7640,7640,0
|
|
20240320,105600,76356860,7640,7640,7640,7640,100
|
|
20240320,105500,75592860,7640,7640,7640,7640,0
|
|
20240320,105400,75592860,7640,7640,7640,7640,0
|
|
20240320,105300,75592860,7640,7640,7640,7640,0
|
|
20240320,105200,75592860,7640,7640,7640,7640,188
|
|
20240320,105100,74156540,7640,7650,7650,7640,84
|
|
20240320,105000,73514260,7670,7670,7670,7670,0
|
|
20240320,104900,73514260,7670,7670,7670,7670,0
|
|
20240320,104800,73514260,7670,7670,7670,7670,0
|
|
20240320,104700,73514260,7670,7660,7670,7660,20
|
|
20240320,104600,73360960,7660,7660,7660,7660,0
|
|
20240320,104500,73360960,7660,7660,7660,7660,5
|
|
20240320,104400,73322660,7660,7660,7660,7660,10
|
|
20240320,104300,73246060,7660,7660,7660,7660,0
|
|
20240320,104200,73246060,7660,7660,7660,7660,36
|
|
20240320,104100,72970300,7640,7640,7640,7640,0
|
|
20240320,104000,72970300,7640,7640,7640,7640,0
|
|
20240320,103900,72970300,7640,7640,7640,7640,5
|
|
20240320,103800,72932100,7640,7640,7640,7640,5
|
|
20240320,103700,72893900,7640,7640,7640,7640,0
|
|
20240320,103600,72893900,7640,7640,7640,7640,10
|
|
20240320,103500,72817500,7680,7680,7680,7680,0
|
|
20240320,103400,72817500,7680,7680,7680,7680,0
|
|
20240320,103300,72817500,7680,7680,7680,7680,0
|
|
20240320,103200,72817500,7680,7680,7680,7680,33
|
|
20240320,103100,72564060,7680,7680,7680,7680,0
|
|
20240320,103000,72564060,7680,7680,7680,7680,0
|
|
20240320,102900,72564060,7680,7680,7680,7680,20
|
|
20240320,102800,72410460,7620,7620,7620,7620,0
|
|
20240320,102700,72410460,7620,7620,7620,7620,0
|
|
20240320,102600,72410460,7620,7710,7710,7620,4010
|
|
20240320,102500,41826680,7650,7650,7650,7650,0
|
|
20240320,102400,41826680,7650,7650,7650,7650,0
|
|
20240320,102300,41826680,7650,7650,7650,7650,0
|
|
20240320,102200,41826680,7650,7650,7650,7650,0
|
|
20240320,102100,41826680,7650,7650,7650,7650,10
|
|
20240320,102000,41750180,7710,7710,7710,7710,0
|
|
20240320,101900,41750180,7710,7710,7710,7710,0
|
|
20240320,101800,41750180,7710,7660,7710,7660,685
|
|
20240320,101700,36502580,7660,7660,7660,7660,0
|
|
20240320,101600,36502580,7660,7690,7690,7660,1635
|
|
20240320,101500,23975480,7690,7690,7690,7690,0
|
|
20240320,101400,23975480,7690,7690,7690,7690,0
|
|
20240320,101300,23975480,7690,7690,7690,7690,0
|
|
20240320,101200,23975480,7690,7690,7690,7690,0
|
|
20240320,101100,23975480,7690,7690,7690,7690,1
|
|
20240320,101000,23967790,7650,7670,7670,7650,239
|
|
20240320,100900,22138980,7700,7700,7700,7700,0
|
|
20240320,100800,22138980,7700,7700,7700,7700,0
|
|
20240320,100700,22138980,7700,7690,7700,7690,7
|
|
20240320,100600,22085140,7700,7700,7700,7700,0
|
|
20240320,100500,22085140,7700,7700,7700,7700,0
|
|
20240320,100400,22085140,7700,7700,7700,7700,0
|
|
20240320,100300,22085140,7700,7700,7700,7700,80
|
|
20240320,100200,21469140,7700,7700,7700,7700,0
|
|
20240320,100100,21469140,7700,7700,7700,7700,10
|
|
20240320,100000,21392140,7700,7700,7700,7700,0
|
|
20240320,095900,21392140,7700,7700,7700,7700,0
|
|
20240320,095800,21392140,7700,7700,7700,7700,10
|
|
20240320,095700,21315140,7700,7700,7700,7700,0
|
|
20240320,095600,21315140,7700,7700,7700,7700,2
|
|
20240320,095500,21299740,7700,7700,7700,7700,0
|
|
20240320,095400,21299740,7700,7700,7700,7700,0
|
|
20240320,095300,21299740,7700,7700,7700,7700,0
|
|
20240320,095200,21299740,7700,7700,7700,7700,1
|
|
20240320,095100,21292040,7660,7660,7660,7660,34
|
|
20240320,095000,21031600,7670,7670,7670,7670,0
|
|
20240320,094900,21031600,7670,7660,7670,7660,15
|
|
20240320,094800,20916600,7670,7670,7670,7670,0
|
|
20240320,094700,20916600,7670,7670,7670,7670,0
|
|
20240320,094600,20916600,7670,7670,7670,7670,70
|
|
20240320,094500,20379700,7710,7710,7710,7710,0
|
|
20240320,094400,20379700,7710,7710,7710,7710,0
|
|
20240320,094300,20379700,7710,7710,7710,7710,0
|
|
20240320,094200,20379700,7710,7710,7710,7710,0
|
|
20240320,094100,20379700,7710,7710,7710,7710,0
|
|
20240320,094000,20379700,7710,7710,7710,7710,0
|
|
20240320,093900,20379700,7710,7710,7710,7710,0
|
|
20240320,093800,20379700,7710,7710,7710,7710,0
|
|
20240320,093700,20379700,7710,7710,7710,7710,1
|
|
20240320,093600,20371990,7700,7700,7700,7700,0
|
|
20240320,093500,20371990,7700,7700,7700,7700,40
|
|
20240320,093400,20063990,7710,7710,7710,7710,0
|
|
20240320,093300,20063990,7710,7710,7710,7710,0
|
|
20240320,093200,20063990,7710,7710,7710,7710,0
|
|
20240320,093100,20063990,7710,7710,7710,7710,0
|
|
20240320,093000,20063990,7710,7710,7710,7710,0
|
|
20240320,092900,20063990,7710,7700,7710,7700,20
|
|
20240320,092800,19909890,7700,7690,7700,7690,2
|
|
20240320,092700,19894500,7670,7650,7670,7630,441
|
|
20240320,092600,16525250,7690,7680,7690,7640,802
|
|
20240320,092500,10392880,7720,7680,7720,7680,551
|
|
20240320,092400,6159660,7710,7690,7710,7690,401
|
|
20240320,092300,3072080,7690,7690,7690,7690,1
|
|
20240320,092200,3064390,7690,7680,7690,7680,22
|
|
20240320,092100,2895420,7680,7680,7680,7680,5
|
|
20240320,092000,2857020,7690,7690,7690,7690,0
|
|
20240320,091900,2857020,7690,7680,7690,7680,75
|
|
20240320,091800,2280910,7680,7680,7680,7680,1
|
|
20240320,091700,2273230,7680,7680,7680,7680,1
|
|
20240320,091600,2265550,7660,7660,7660,7660,6
|
|
20240320,091500,2219590,7680,7680,7680,7680,0
|
|
20240320,091400,2219590,7680,7680,7680,7680,0
|
|
20240320,091300,2219590,7680,7680,7680,7680,1
|
|
20240320,091200,2211910,7680,7680,7680,7680,100
|
|
20240320,091100,1443910,7680,7680,7680,7680,6
|
|
20240320,091000,1397830,7680,7680,7680,7680,0
|
|
20240320,090900,1397830,7680,7670,7680,7670,61
|
|
20240320,090800,929950,7670,7670,7670,7670,0
|
|
20240320,090700,929950,7670,7670,7670,7670,10
|
|
20240320,090600,853250,7650,7640,7650,7640,31
|
|
20240320,090500,616200,7650,7650,7650,7650,0
|
|
20240320,090400,616200,7650,7650,7650,7650,0
|
|
20240320,090300,616200,7650,7650,7650,7650,2
|
|
20240320,090200,600900,7650,7650,7650,7650,0
|
|
20240320,090100,600900,7650,7650,7650,7650,10
|
|
20240320,090000,524400,7600,7600,7600,7600,69
|