622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,191900,107479160,7730,7730,7730,7730,10
|
|
20240321,191800,107479160,7730,7730,7730,7730,0
|
|
20240321,191700,107479160,7730,7730,7730,7730,0
|
|
20240321,191600,107479160,7730,7730,7730,7730,0
|
|
20240321,191500,107479160,7730,7730,7730,7730,0
|
|
20240321,191400,107479160,7730,7730,7730,7730,0
|
|
20240321,191300,107479160,7730,7730,7730,7730,0
|
|
20240321,191200,107479160,7730,7730,7730,7730,0
|
|
20240321,191100,107479160,7730,7730,7730,7730,0
|
|
20240321,191000,107479160,7730,7730,7730,7730,0
|
|
20240321,190900,107479160,7730,7730,7730,7730,0
|
|
20240321,190800,107479160,7730,7730,7730,7730,0
|
|
20240321,190700,107479160,7730,7730,7730,7730,0
|
|
20240321,190600,107479160,7730,7730,7730,7730,0
|
|
20240321,190500,107479160,7730,7730,7730,7730,0
|
|
20240321,190400,107479160,7730,7730,7730,7730,0
|
|
20240321,190300,107479160,7730,7730,7730,7730,0
|
|
20240321,190200,107479160,7730,7730,7730,7730,0
|
|
20240321,190100,107479160,7730,7730,7730,7730,0
|
|
20240321,190000,107479160,7730,7730,7730,7730,0
|
|
20240321,185900,107479160,7730,7730,7730,7730,0
|
|
20240321,185800,107479160,7730,7730,7730,7730,0
|
|
20240321,185700,107479160,7730,7730,7730,7730,0
|
|
20240321,185600,107479160,7730,7730,7730,7730,0
|
|
20240321,185500,107479160,7730,7730,7730,7730,0
|
|
20240321,185400,107479160,7730,7730,7730,7730,0
|
|
20240321,185300,107479160,7730,7730,7730,7730,0
|
|
20240321,185200,107479160,7730,7730,7730,7730,0
|
|
20240321,185100,107479160,7730,7730,7730,7730,0
|
|
20240321,185000,107479160,7730,7730,7730,7730,0
|
|
20240321,184900,107479160,7730,7730,7730,7730,10
|
|
20240321,184800,107479160,7730,7730,7730,7730,0
|
|
20240321,184700,107479160,7730,7730,7730,7730,0
|
|
20240321,184600,107479160,7730,7730,7730,7730,0
|
|
20240321,184500,107479160,7730,7730,7730,7730,0
|
|
20240321,184400,107479160,7730,7730,7730,7730,0
|
|
20240321,184300,107479160,7730,7730,7730,7730,0
|
|
20240321,184200,107479160,7730,7730,7730,7730,0
|
|
20240321,184100,107479160,7730,7730,7730,7730,0
|
|
20240321,184000,107479160,7730,7730,7730,7730,0
|
|
20240321,183900,107479160,7730,7730,7730,7730,0
|
|
20240321,183800,107479160,7730,7730,7730,7730,0
|
|
20240321,183700,107479160,7730,7730,7730,7730,0
|
|
20240321,183600,107479160,7730,7730,7730,7730,0
|
|
20240321,183500,107479160,7730,7730,7730,7730,0
|
|
20240321,183400,107479160,7730,7730,7730,7730,0
|
|
20240321,183300,107479160,7730,7730,7730,7730,0
|
|
20240321,183200,107479160,7730,7730,7730,7730,0
|
|
20240321,183100,107479160,7730,7730,7730,7730,0
|
|
20240321,183000,107479160,7730,7730,7730,7730,0
|
|
20240321,182900,107479160,7730,7730,7730,7730,0
|
|
20240321,182800,107479160,7730,7730,7730,7730,0
|
|
20240321,182700,107479160,7730,7730,7730,7730,0
|
|
20240321,182600,107479160,7730,7730,7730,7730,0
|
|
20240321,182500,107479160,7730,7730,7730,7730,0
|
|
20240321,182400,107479160,7730,7730,7730,7730,0
|
|
20240321,182300,107479160,7730,7730,7730,7730,0
|
|
20240321,182200,107479160,7730,7730,7730,7730,0
|
|
20240321,182100,107479160,7730,7730,7730,7730,0
|
|
20240321,182000,107479160,7730,7730,7730,7730,0
|
|
20240321,181900,107479160,7730,7730,7730,7730,10
|
|
20240321,181800,107479160,7730,7730,7730,7730,0
|
|
20240321,181700,107479160,7730,7730,7730,7730,0
|
|
20240321,181600,107479160,7730,7730,7730,7730,0
|
|
20240321,181500,107479160,7730,7730,7730,7730,0
|
|
20240321,181400,107479160,7730,7730,7730,7730,0
|
|
20240321,181300,107479160,7730,7730,7730,7730,0
|
|
20240321,181200,107479160,7730,7730,7730,7730,0
|
|
20240321,181100,107479160,7730,7730,7730,7730,0
|
|
20240321,181000,107479160,7730,7730,7730,7730,0
|
|
20240321,180900,107479160,7730,7730,7730,7730,0
|
|
20240321,180800,107479160,7730,7730,7730,7730,0
|
|
20240321,180700,107479160,7730,7730,7730,7730,0
|
|
20240321,180600,107479160,7730,7730,7730,7730,0
|
|
20240321,180500,107479160,7730,7730,7730,7730,0
|
|
20240321,180400,107479160,7730,7730,7730,7730,0
|
|
20240321,180300,107479160,7730,7730,7730,7730,0
|
|
20240321,180200,107479160,7730,7730,7730,7730,0
|
|
20240321,180100,107479160,7730,7730,7730,7730,0
|
|
20240321,180000,107479160,7730,7730,7730,7730,0
|
|
20240321,175900,107479160,7730,7730,7730,7730,0
|
|
20240321,175800,107479160,7730,7730,7730,7730,0
|
|
20240321,175700,107479160,7730,7730,7730,7730,0
|
|
20240321,175600,107479160,7730,7730,7730,7730,0
|
|
20240321,175500,107479160,7730,7730,7730,7730,0
|
|
20240321,175400,107479160,7730,7730,7730,7730,0
|
|
20240321,175300,107479160,7730,7730,7730,7730,0
|
|
20240321,175200,107479160,7730,7730,7730,7730,0
|
|
20240321,175100,107479160,7730,7730,7730,7730,0
|
|
20240321,175000,107479160,7730,7730,7730,7730,0
|
|
20240321,174900,107479160,7730,7730,7730,7730,10
|
|
20240321,174800,107479160,7730,7730,7730,7730,0
|
|
20240321,174700,107479160,7730,7730,7730,7730,0
|
|
20240321,174600,107479160,7730,7730,7730,7730,0
|
|
20240321,174500,107479160,7730,7730,7730,7730,0
|
|
20240321,174400,107479160,7730,7730,7730,7730,0
|
|
20240321,174300,107479160,7730,7730,7730,7730,0
|
|
20240321,174200,107479160,7730,7730,7730,7730,0
|
|
20240321,174100,107479160,7730,7730,7730,7730,0
|
|
20240321,174000,107479160,7730,7730,7730,7730,0
|
|
20240321,173900,107479160,7730,7730,7730,7730,0
|
|
20240321,173800,107479160,7730,7730,7730,7730,0
|
|
20240321,173700,107479160,7730,7730,7730,7730,0
|
|
20240321,173600,107479160,7730,7730,7730,7730,0
|
|
20240321,173500,107479160,7730,7730,7730,7730,0
|
|
20240321,173400,107479160,7730,7730,7730,7730,0
|
|
20240321,173300,107479160,7730,7730,7730,7730,0
|
|
20240321,173200,107479160,7730,7730,7730,7730,0
|
|
20240321,173100,107479160,7730,7730,7730,7730,0
|
|
20240321,173000,107479160,7730,7730,7730,7730,0
|
|
20240321,172900,107479160,7730,7730,7730,7730,0
|
|
20240321,172800,107479160,7730,7730,7730,7730,0
|
|
20240321,172700,107479160,7730,7730,7730,7730,0
|
|
20240321,172600,107479160,7730,7730,7730,7730,0
|
|
20240321,172500,107479160,7730,7730,7730,7730,0
|
|
20240321,172400,107479160,7730,7730,7730,7730,0
|
|
20240321,172300,107479160,7730,7730,7730,7730,0
|
|
20240321,172200,107479160,7730,7730,7730,7730,0
|
|
20240321,172100,107479160,7730,7730,7730,7730,0
|
|
20240321,172000,107479160,7730,7730,7730,7730,0
|
|
20240321,171900,107479160,7730,7730,7730,7730,10
|
|
20240321,171800,107479160,7730,7730,7730,7730,0
|
|
20240321,171700,107479160,7730,7730,7730,7730,0
|
|
20240321,171600,107479160,7730,7730,7730,7730,0
|
|
20240321,171500,107479160,7730,7730,7730,7730,0
|
|
20240321,171400,107479160,7730,7730,7730,7730,0
|
|
20240321,171300,107479160,7730,7730,7730,7730,0
|
|
20240321,171200,107479160,7730,7730,7730,7730,0
|
|
20240321,171100,107479160,7730,7730,7730,7730,0
|
|
20240321,171000,107479160,7730,7730,7730,7730,0
|
|
20240321,170900,107479160,7730,7730,7730,7730,0
|
|
20240321,170800,107479160,7730,7730,7730,7730,0
|
|
20240321,170700,107479160,7730,7730,7730,7730,0
|
|
20240321,170600,107479160,7730,7730,7730,7730,0
|
|
20240321,170500,107479160,7730,7730,7730,7730,0
|
|
20240321,170400,107479160,7730,7730,7730,7730,0
|
|
20240321,170300,107479160,7730,7730,7730,7730,0
|
|
20240321,170200,107479160,7730,7730,7730,7730,0
|
|
20240321,170100,107479160,7730,7730,7730,7730,0
|
|
20240321,170000,107479160,7730,7730,7730,7730,0
|
|
20240321,165900,107479160,7730,7730,7730,7730,0
|
|
20240321,165800,107479160,7730,7730,7730,7730,0
|
|
20240321,165700,107479160,7730,7730,7730,7730,0
|
|
20240321,165600,107479160,7730,7730,7730,7730,0
|
|
20240321,165500,107479160,7730,7730,7730,7730,0
|
|
20240321,165400,107479160,7730,7730,7730,7730,0
|
|
20240321,165300,107479160,7730,7730,7730,7730,0
|
|
20240321,165200,107479160,7730,7730,7730,7730,0
|
|
20240321,165100,107479160,7730,7730,7730,7730,0
|
|
20240321,165000,107479160,7730,7730,7730,7730,0
|
|
20240321,164900,107479160,7730,7730,7730,7730,10
|
|
20240321,164800,107479160,7730,7730,7730,7730,0
|
|
20240321,164700,107479160,7730,7730,7730,7730,0
|
|
20240321,164600,107479160,7730,7730,7730,7730,0
|
|
20240321,164500,107479160,7730,7730,7730,7730,0
|
|
20240321,164400,107479160,7730,7730,7730,7730,0
|
|
20240321,164300,107479160,7730,7730,7730,7730,0
|
|
20240321,164200,107479160,7730,7730,7730,7730,0
|
|
20240321,164100,107479160,7730,7730,7730,7730,0
|
|
20240321,164000,107479160,7730,7730,7730,7730,0
|
|
20240321,163900,107479160,7730,7730,7730,7730,0
|
|
20240321,163800,107479160,7730,7730,7730,7730,0
|
|
20240321,163700,107479160,7730,7730,7730,7730,0
|
|
20240321,163600,107479160,7730,7730,7730,7730,0
|
|
20240321,163500,107479160,7730,7730,7730,7730,0
|
|
20240321,163400,107479160,7730,7730,7730,7730,0
|
|
20240321,163300,107479160,7730,7730,7730,7730,0
|
|
20240321,163200,107479160,7730,7730,7730,7730,0
|
|
20240321,163100,107479160,7730,7730,7730,7730,0
|
|
20240321,163000,107479160,7730,7730,7730,7730,0
|
|
20240321,162900,107479160,7730,7730,7730,7730,0
|
|
20240321,162800,107479160,7730,7730,7730,7730,0
|
|
20240321,162700,107479160,7730,7730,7730,7730,0
|
|
20240321,162600,107479160,7730,7730,7730,7730,0
|
|
20240321,162500,107479160,7730,7730,7730,7730,0
|
|
20240321,162400,107479160,7730,7730,7730,7730,0
|
|
20240321,162300,107479160,7730,7730,7730,7730,0
|
|
20240321,162200,107479160,7730,7730,7730,7730,0
|
|
20240321,162100,107479160,7730,7730,7730,7730,0
|
|
20240321,162000,107479160,7730,7730,7730,7730,0
|
|
20240321,161900,107479160,7730,7730,7730,7730,10
|
|
20240321,161800,107479160,7730,7730,7730,7730,0
|
|
20240321,161700,107479160,7730,7730,7730,7730,0
|
|
20240321,161600,107479160,7730,7730,7730,7730,0
|
|
20240321,161500,107479160,7730,7730,7730,7730,0
|
|
20240321,161400,107479160,7730,7730,7730,7730,0
|
|
20240321,161300,107479160,7730,7730,7730,7730,0
|
|
20240321,161200,107479160,7730,7730,7730,7730,0
|
|
20240321,161100,107479160,7730,7730,7730,7730,0
|
|
20240321,161000,107479160,7730,7730,7730,7730,0
|
|
20240321,160900,107479160,7730,7730,7730,7730,0
|
|
20240321,160800,107479160,7730,7730,7730,7730,0
|
|
20240321,160700,107479160,7730,7730,7730,7730,0
|
|
20240321,160600,107479160,7730,7730,7730,7730,0
|
|
20240321,160500,107479160,7730,7730,7730,7730,0
|
|
20240321,160400,107479160,7730,7730,7730,7730,0
|
|
20240321,160300,107479160,7730,7730,7730,7730,0
|
|
20240321,160200,107479160,7730,7730,7730,7730,0
|
|
20240321,160100,107479160,7730,7730,7730,7730,0
|
|
20240321,160000,107479160,7730,7730,7730,7730,0
|
|
20240321,155900,107479160,7730,7730,7730,7730,0
|
|
20240321,155800,107479160,7730,7730,7730,7730,0
|
|
20240321,155700,107479160,7730,7730,7730,7730,0
|
|
20240321,155600,107479160,7730,7730,7730,7730,0
|
|
20240321,155500,107479160,7730,7730,7730,7730,0
|
|
20240321,155400,107479160,7730,7730,7730,7730,0
|
|
20240321,155300,107479160,7730,7730,7730,7730,0
|
|
20240321,155200,107479160,7730,7730,7730,7730,0
|
|
20240321,155100,107479160,7730,7730,7730,7730,0
|
|
20240321,155000,107479160,7730,7730,7730,7730,0
|
|
20240321,154900,107479160,7730,7730,7730,7730,10
|
|
20240321,154800,107479160,7730,7730,7730,7730,0
|
|
20240321,154700,107479160,7730,7730,7730,7730,0
|
|
20240321,154600,107479160,7730,7730,7730,7730,0
|
|
20240321,154500,107479160,7730,7730,7730,7730,0
|
|
20240321,154400,107479160,7730,7730,7730,7730,0
|
|
20240321,154300,107479160,7730,7730,7730,7730,0
|
|
20240321,154200,107479160,7730,7730,7730,7730,0
|
|
20240321,154100,107479160,7730,7730,7730,7730,0
|
|
20240321,154000,107479160,7730,7730,7730,7730,0
|
|
20240321,153900,107479160,7730,7730,7730,7730,0
|
|
20240321,153800,107479160,7730,7730,7730,7730,0
|
|
20240321,153700,107479160,7730,7730,7730,7730,0
|
|
20240321,153600,107479160,7730,7730,7730,7730,0
|
|
20240321,153500,107479160,7730,7730,7730,7730,0
|
|
20240321,153400,107479160,7730,7730,7730,7730,0
|
|
20240321,153300,107479160,7730,7730,7730,7730,0
|
|
20240321,153200,107479160,7730,7730,7730,7730,0
|
|
20240321,153100,107479160,7730,7730,7730,7730,0
|
|
20240321,153000,107479160,7730,7730,7730,7730,10
|
|
20240321,152900,107401860,7750,7750,7750,7750,0
|
|
20240321,152800,107401860,7750,7750,7750,7750,0
|
|
20240321,152700,107401860,7750,7750,7750,7750,0
|
|
20240321,152600,107401860,7750,7750,7750,7750,0
|
|
20240321,152500,107401860,7750,7750,7750,7750,0
|
|
20240321,152400,107401860,7750,7750,7750,7750,0
|
|
20240321,152300,107401860,7750,7750,7750,7750,0
|
|
20240321,152200,107401860,7750,7750,7750,7750,0
|
|
20240321,152100,107401860,7750,7750,7750,7750,0
|
|
20240321,152000,107401860,7750,7750,7750,7750,0
|
|
20240321,151900,107401860,7750,7750,7750,7750,0
|
|
20240321,151800,107401860,7750,7710,7750,7710,50
|
|
20240321,151700,107016320,7710,7700,7710,7700,425
|
|
20240321,151600,103741520,7690,7690,7690,7690,0
|
|
20240321,151500,103741520,7690,7690,7690,7690,0
|
|
20240321,151400,103741520,7690,7700,7700,7690,269
|
|
20240321,151300,101670630,7710,7710,7710,7710,0
|
|
20240321,151200,101670630,7710,7710,7710,7710,50
|
|
20240321,151100,101285130,7700,7700,7700,7700,1
|
|
20240321,151000,101277430,7700,7700,7700,7700,0
|
|
20240321,150900,101277430,7700,7700,7700,7700,0
|
|
20240321,150800,101277430,7700,7700,7700,7700,0
|
|
20240321,150700,101277430,7700,7700,7700,7700,0
|
|
20240321,150600,101277430,7700,7700,7700,7700,1
|
|
20240321,150500,101269730,7710,7710,7710,7710,0
|
|
20240321,150400,101269730,7710,7710,7710,7710,0
|
|
20240321,150300,101269730,7710,7710,7710,7710,0
|
|
20240321,150200,101269730,7710,7710,7710,7710,0
|
|
20240321,150100,101269730,7710,7710,7710,7710,0
|
|
20240321,150000,101269730,7710,7710,7710,7710,0
|
|
20240321,145900,101269730,7710,7710,7710,7710,30
|
|
20240321,145800,101038430,7700,7700,7700,7700,0
|
|
20240321,145700,101038430,7700,7700,7700,7700,87
|
|
20240321,145600,100368530,7710,7710,7710,7710,30
|
|
20240321,145500,100137230,7710,7710,7710,7710,0
|
|
20240321,145400,100137230,7710,7710,7710,7710,30
|
|
20240321,145300,99905930,7710,7710,7710,7710,0
|
|
20240321,145200,99905930,7710,7710,7710,7710,0
|
|
20240321,145100,99905930,7710,7710,7710,7710,30
|
|
20240321,145000,99674630,7710,7710,7710,7710,0
|
|
20240321,144900,99674630,7710,7710,7710,7710,10
|
|
20240321,144800,99597530,7710,7710,7710,7710,30
|
|
20240321,144700,99366230,7710,7710,7710,7710,0
|
|
20240321,144600,99366230,7710,7710,7710,7710,30
|
|
20240321,144500,99134930,7710,7710,7710,7710,4
|
|
20240321,144400,99104090,7710,7710,7710,7710,6
|
|
20240321,144300,99057830,7710,7730,7730,7710,751
|
|
20240321,144200,93263000,7750,7750,7750,7750,0
|
|
20240321,144100,93263000,7750,7750,7750,7750,1
|
|
20240321,144000,93255250,7730,7730,7730,7730,0
|
|
20240321,143900,93255250,7730,7730,7730,7730,0
|
|
20240321,143800,93255250,7730,7750,7750,7730,123
|
|
20240321,143700,92304260,7750,7750,7750,7750,42
|
|
20240321,143600,91978760,7750,7750,7750,7750,0
|
|
20240321,143500,91978760,7750,7750,7750,7750,60
|
|
20240321,143400,91513760,7750,7750,7750,7750,50
|
|
20240321,143300,91126260,7750,7750,7750,7750,0
|
|
20240321,143200,91126260,7750,7750,7750,7750,30
|
|
20240321,143100,90893760,7750,7750,7750,7750,0
|
|
20240321,143000,90893760,7750,7750,7750,7750,60
|
|
20240321,142900,90428760,7750,7750,7750,7750,0
|
|
20240321,142800,90428760,7750,7750,7750,7750,0
|
|
20240321,142700,90428760,7750,7730,7750,7730,70
|
|
20240321,142600,89887060,7760,7760,7760,7760,20
|
|
20240321,142500,89731860,7750,7750,7750,7750,60
|
|
20240321,142400,89266860,7750,7750,7750,7750,0
|
|
20240321,142300,89266860,7750,7750,7750,7750,1
|
|
20240321,142200,89259110,7710,7710,7710,7710,0
|
|
20240321,142100,89259110,7710,7710,7710,7710,0
|
|
20240321,142000,89259110,7710,7710,7710,7710,0
|
|
20240321,141900,89259110,7710,7710,7710,7710,0
|
|
20240321,141800,89259110,7710,7710,7710,7710,0
|
|
20240321,141700,89259110,7710,7710,7710,7710,0
|
|
20240321,141600,89259110,7710,7710,7710,7710,0
|
|
20240321,141500,89259110,7710,7710,7710,7710,10
|
|
20240321,141400,89182010,7710,7750,7750,7710,168
|
|
20240321,141300,87885430,7750,7750,7750,7750,0
|
|
20240321,141200,87885430,7750,7750,7750,7750,0
|
|
20240321,141100,87885430,7750,7750,7750,7750,30
|
|
20240321,141000,87652930,7750,7750,7750,7750,0
|
|
20240321,140900,87652930,7750,7750,7750,7750,60
|
|
20240321,140800,87187930,7760,7760,7760,7760,0
|
|
20240321,140700,87187930,7760,7760,7760,7760,0
|
|
20240321,140600,87187930,7760,7750,7760,7750,61
|
|
20240321,140500,86715170,7750,7750,7750,7750,0
|
|
20240321,140400,86715170,7750,7750,7750,7750,198
|
|
20240321,140300,85180670,7750,7750,7750,7750,432
|
|
20240321,140200,81832670,7750,7750,7750,7750,0
|
|
20240321,140100,81832670,7750,7750,7750,7750,0
|
|
20240321,140000,81832670,7750,7750,7750,7750,0
|
|
20240321,135900,81832670,7750,7750,7750,7750,0
|
|
20240321,135800,81832670,7750,7750,7750,7750,0
|
|
20240321,135700,81832670,7750,7750,7750,7750,0
|
|
20240321,135600,81832670,7750,7750,7750,7750,39
|
|
20240321,135500,81530420,7750,7750,7750,7750,0
|
|
20240321,135400,81530420,7750,7750,7750,7750,0
|
|
20240321,135300,81530420,7750,7740,7750,7710,301
|
|
20240321,135200,79201180,7740,7740,7740,7740,231
|
|
20240321,135100,77413240,7710,7710,7710,7710,0
|
|
20240321,135000,77413240,7710,7710,7710,7710,0
|
|
20240321,134900,77413240,7710,7710,7710,7710,0
|
|
20240321,134800,77413240,7710,7710,7710,7710,0
|
|
20240321,134700,77413240,7710,7710,7710,7710,0
|
|
20240321,134600,77413240,7710,7710,7710,7710,0
|
|
20240321,134500,77413240,7710,7710,7710,7710,0
|
|
20240321,134400,77413240,7710,7710,7710,7710,5
|
|
20240321,134300,77374690,7710,7710,7710,7710,0
|
|
20240321,134200,77374690,7710,7730,7730,7710,508
|
|
20240321,134100,73453450,7750,7750,7750,7750,0
|
|
20240321,134000,73453450,7750,7750,7750,7750,0
|
|
20240321,133900,73453450,7750,7750,7750,7750,0
|
|
20240321,133800,73453450,7750,7750,7750,7750,0
|
|
20240321,133700,73453450,7750,7750,7750,7750,0
|
|
20240321,133600,73453450,7750,7750,7750,7750,10
|
|
20240321,133500,73375950,7730,7730,7730,7730,0
|
|
20240321,133400,73375950,7730,7730,7730,7730,0
|
|
20240321,133300,73375950,7730,7730,7730,7730,0
|
|
20240321,133200,73375950,7730,7730,7730,7730,0
|
|
20240321,133100,73375950,7730,7730,7730,7730,0
|
|
20240321,133000,73375950,7730,7740,7740,7730,150
|
|
20240321,132900,72215930,7750,7750,7750,7750,2
|
|
20240321,132800,72200430,7740,7740,7740,7740,0
|
|
20240321,132700,72200430,7740,7740,7740,7740,134
|
|
20240321,132600,71163270,7750,7750,7750,7750,0
|
|
20240321,132500,71163270,7750,7750,7750,7750,0
|
|
20240321,132400,71163270,7750,7750,7750,7750,0
|
|
20240321,132300,71163270,7750,7750,7750,7750,0
|
|
20240321,132200,71163270,7750,7750,7750,7750,50
|
|
20240321,132100,70775770,7750,7750,7750,7750,0
|
|
20240321,132000,70775770,7750,7750,7750,7750,2
|
|
20240321,131900,70760270,7750,7750,7750,7750,30
|
|
20240321,131800,70527770,7750,7750,7750,7750,0
|
|
20240321,131700,70527770,7750,7750,7750,7750,0
|
|
20240321,131600,70527770,7750,7750,7750,7750,0
|
|
20240321,131500,70527770,7750,7750,7750,7750,0
|
|
20240321,131400,70527770,7750,7750,7750,7750,3
|
|
20240321,131300,70504520,7750,7750,7750,7750,1
|
|
20240321,131200,70496770,7750,7750,7750,7750,0
|
|
20240321,131100,70496770,7750,7750,7750,7750,2
|
|
20240321,131000,70481270,7720,7720,7720,7720,0
|
|
20240321,130900,70481270,7720,7720,7720,7720,62
|
|
20240321,130800,70002630,7730,7730,7730,7730,0
|
|
20240321,130700,70002630,7730,7730,7730,7730,0
|
|
20240321,130600,70002630,7730,7730,7730,7730,0
|
|
20240321,130500,70002630,7730,7730,7730,7730,0
|
|
20240321,130400,70002630,7730,7740,7750,7730,78
|
|
20240321,130300,69399190,7730,7730,7730,7730,162
|
|
20240321,130200,68146930,7730,7730,7730,7730,30
|
|
20240321,130100,67915030,7730,7730,7730,7730,0
|
|
20240321,130000,67915030,7730,7730,7730,7730,0
|
|
20240321,125900,67915030,7730,7730,7730,7730,20
|
|
20240321,125800,67760430,7730,7730,7730,7730,0
|
|
20240321,125700,67760430,7730,7730,7730,7730,0
|
|
20240321,125600,67760430,7730,7730,7730,7730,0
|
|
20240321,125500,67760430,7730,7730,7730,7730,0
|
|
20240321,125400,67760430,7730,7730,7730,7730,0
|
|
20240321,125300,67760430,7730,7730,7730,7730,10
|
|
20240321,125200,67683130,7730,7730,7730,7730,0
|
|
20240321,125100,67683130,7730,7730,7730,7730,0
|
|
20240321,125000,67683130,7730,7730,7730,7730,0
|
|
20240321,124900,67683130,7730,7730,7730,7730,0
|
|
20240321,124800,67683130,7730,7730,7730,7730,0
|
|
20240321,124700,67683130,7730,7730,7730,7730,50
|
|
20240321,124600,67296630,7700,7700,7700,7700,18
|
|
20240321,124500,67158030,7700,7700,7700,7700,0
|
|
20240321,124400,67158030,7700,7700,7700,7700,64
|
|
20240321,124300,66665230,7700,7700,7700,7700,9
|
|
20240321,124200,66595930,7700,7720,7720,7700,348
|
|
20240321,124100,63916310,7730,7730,7730,7730,11
|
|
20240321,124000,63831280,7720,7720,7720,7720,0
|
|
20240321,123900,63831280,7720,7720,7720,7720,13
|
|
20240321,123800,63730920,7730,7730,7730,7730,100
|
|
20240321,123700,62957920,7720,7720,7720,7720,4
|
|
20240321,123600,62927040,7720,7720,7720,7720,52
|
|
20240321,123500,62525600,7720,7720,7720,7720,0
|
|
20240321,123400,62525600,7720,7720,7720,7720,1
|
|
20240321,123300,62517880,7720,7720,7720,7720,1
|
|
20240321,123200,62510160,7700,7700,7700,7700,80
|
|
20240321,123100,61894160,7720,7720,7720,7720,0
|
|
20240321,123000,61894160,7720,7720,7720,7720,0
|
|
20240321,122900,61894160,7720,7720,7720,7720,0
|
|
20240321,122800,61894160,7720,7720,7720,7720,0
|
|
20240321,122700,61894160,7720,7720,7720,7720,0
|
|
20240321,122600,61894160,7720,7720,7720,7720,20
|
|
20240321,122500,61739760,7700,7700,7700,7700,0
|
|
20240321,122400,61739760,7700,7700,7700,7700,46
|
|
20240321,122300,61385560,7700,7700,7700,7700,0
|
|
20240321,122200,61385560,7700,7700,7700,7700,30
|
|
20240321,122100,61154560,7700,7700,7700,7700,0
|
|
20240321,122000,61154560,7700,7700,7700,7700,60
|
|
20240321,121900,60692560,7700,7700,7700,7700,30
|
|
20240321,121800,60461560,7700,7700,7700,7700,0
|
|
20240321,121700,60461560,7700,7700,7700,7700,100
|
|
20240321,121600,59691560,7700,7700,7700,7700,2
|
|
20240321,121500,59676160,7700,7700,7700,7700,30
|
|
20240321,121400,59445160,7700,7700,7700,7700,0
|
|
20240321,121300,59445160,7700,7700,7700,7700,0
|
|
20240321,121200,59445160,7700,7700,7700,7700,30
|
|
20240321,121100,59214160,7700,7700,7700,7700,0
|
|
20240321,121000,59214160,7700,7700,7700,7700,0
|
|
20240321,120900,59214160,7700,7700,7700,7700,30
|
|
20240321,120800,58983160,7700,7700,7700,7700,1
|
|
20240321,120700,58975460,7700,7700,7700,7700,162
|
|
20240321,120600,57728060,7700,7700,7700,7700,0
|
|
20240321,120500,57728060,7700,7700,7700,7700,0
|
|
20240321,120400,57728060,7700,7700,7700,7700,0
|
|
20240321,120300,57728060,7700,7700,7700,7700,0
|
|
20240321,120200,57728060,7700,7700,7700,7700,0
|
|
20240321,120100,57728060,7700,7700,7700,7700,0
|
|
20240321,120000,57728060,7700,7700,7700,7700,0
|
|
20240321,115900,57728060,7700,7700,7700,7700,0
|
|
20240321,115800,57728060,7700,7700,7700,7700,0
|
|
20240321,115700,57728060,7700,7700,7700,7700,0
|
|
20240321,115600,57728060,7700,7700,7700,7700,0
|
|
20240321,115500,57728060,7700,7700,7700,7700,0
|
|
20240321,115400,57728060,7700,7700,7700,7700,0
|
|
20240321,115300,57728060,7700,7700,7700,7700,0
|
|
20240321,115200,57728060,7700,7700,7700,7700,0
|
|
20240321,115100,57728060,7700,7710,7710,7700,251
|
|
20240321,115000,55795070,7710,7710,7710,7710,0
|
|
20240321,114900,55795070,7710,7710,7710,7710,0
|
|
20240321,114800,55795070,7710,7710,7710,7710,0
|
|
20240321,114700,55795070,7710,7710,7710,7710,0
|
|
20240321,114600,55795070,7710,7710,7710,7710,0
|
|
20240321,114500,55795070,7710,7710,7710,7710,0
|
|
20240321,114400,55795070,7710,7710,7710,7710,5
|
|
20240321,114300,55756520,7700,7700,7700,7700,0
|
|
20240321,114200,55756520,7700,7700,7700,7700,1
|
|
20240321,114100,55748820,7700,7700,7700,7700,0
|
|
20240321,114000,55748820,7700,7700,7700,7700,0
|
|
20240321,113900,55748820,7700,7700,7700,7700,0
|
|
20240321,113800,55748820,7700,7700,7700,7700,0
|
|
20240321,113700,55748820,7700,7700,7700,7700,0
|
|
20240321,113600,55748820,7700,7700,7700,7700,0
|
|
20240321,113500,55748820,7700,7700,7700,7700,0
|
|
20240321,113400,55748820,7700,7700,7700,7700,0
|
|
20240321,113300,55748820,7700,7700,7700,7700,2
|
|
20240321,113200,55733420,7690,7700,7700,7690,217
|
|
20240321,113100,54064360,7700,7700,7700,7690,215
|
|
20240321,113000,52410740,7700,7720,7720,7700,544
|
|
20240321,112900,48220540,7720,7720,7720,7720,11
|
|
20240321,112800,48135620,7720,7700,7720,7700,49
|
|
20240321,112700,47757840,7700,7700,7700,7700,76
|
|
20240321,112600,47172640,7730,7730,7730,7730,0
|
|
20240321,112500,47172640,7730,7730,7730,7730,0
|
|
20240321,112400,47172640,7730,7730,7730,7730,0
|
|
20240321,112300,47172640,7730,7730,7730,7730,1
|
|
20240321,112200,47164910,7730,7730,7730,7730,0
|
|
20240321,112100,47164910,7730,7710,7730,7710,2
|
|
20240321,112000,47149470,7730,7730,7730,7730,0
|
|
20240321,111900,47149470,7730,7730,7730,7730,0
|
|
20240321,111800,47149470,7730,7730,7730,7730,0
|
|
20240321,111700,47149470,7730,7710,7730,7710,10
|
|
20240321,111600,47072310,7740,7740,7740,7740,0
|
|
20240321,111500,47072310,7740,7740,7740,7740,0
|
|
20240321,111400,47072310,7740,7740,7740,7740,0
|
|
20240321,111300,47072310,7740,7740,7740,7740,0
|
|
20240321,111200,47072310,7740,7740,7740,7740,0
|
|
20240321,111100,47072310,7740,7740,7740,7740,0
|
|
20240321,111000,47072310,7740,7740,7740,7740,0
|
|
20240321,110900,47072310,7740,7740,7740,7740,0
|
|
20240321,110800,47072310,7740,7740,7740,7740,0
|
|
20240321,110700,47072310,7740,7740,7740,7740,0
|
|
20240321,110600,47072310,7740,7740,7740,7740,0
|
|
20240321,110500,47072310,7740,7740,7740,7740,0
|
|
20240321,110400,47072310,7740,7740,7740,7740,0
|
|
20240321,110300,47072310,7740,7740,7740,7740,0
|
|
20240321,110200,47072310,7740,7740,7740,7740,0
|
|
20240321,110100,47072310,7740,7740,7740,7740,0
|
|
20240321,110000,47072310,7740,7740,7740,7740,0
|
|
20240321,105900,47072310,7740,7740,7740,7740,0
|
|
20240321,105800,47072310,7740,7740,7740,7740,0
|
|
20240321,105700,47072310,7740,7740,7740,7740,0
|
|
20240321,105600,47072310,7740,7740,7740,7740,2
|
|
20240321,105500,47056830,7700,7700,7700,7700,0
|
|
20240321,105400,47056830,7700,7700,7700,7700,20
|
|
20240321,105300,46902830,7700,7710,7710,7700,120
|
|
20240321,105200,45978810,7750,7750,7750,7750,0
|
|
20240321,105100,45978810,7750,7750,7750,7750,0
|
|
20240321,105000,45978810,7750,7750,7750,7750,0
|
|
20240321,104900,45978810,7750,7750,7750,7750,0
|
|
20240321,104800,45978810,7750,7750,7750,7750,2
|
|
20240321,104700,45963310,7700,7700,7700,7700,0
|
|
20240321,104600,45963310,7700,7700,7700,7700,0
|
|
20240321,104500,45963310,7700,7700,7700,7700,0
|
|
20240321,104400,45963310,7700,7700,7700,7700,3
|
|
20240321,104300,45940210,7750,7750,7750,7750,2
|
|
20240321,104200,45924710,7700,7700,7700,7700,0
|
|
20240321,104100,45924710,7700,7700,7700,7700,500
|
|
20240321,104000,42074710,7750,7750,7750,7750,2
|
|
20240321,103900,42059210,7750,7750,7750,7750,500
|
|
20240321,103800,38184210,7750,7740,7750,7740,32
|
|
20240321,103700,37936510,7750,7750,7750,7750,0
|
|
20240321,103600,37936510,7750,7740,7750,7740,600
|
|
20240321,103500,33287200,7750,7700,7750,7700,510
|
|
20240321,103400,29342360,7690,7690,7690,7690,0
|
|
20240321,103300,29342360,7690,7650,7690,7650,452
|
|
20240321,103200,25875630,7640,7640,7640,7640,0
|
|
20240321,103100,25875630,7640,7640,7640,7640,0
|
|
20240321,103000,25875630,7640,7640,7640,7640,1
|
|
20240321,102900,25867990,7650,7650,7650,7650,0
|
|
20240321,102800,25867990,7650,7650,7650,7650,0
|
|
20240321,102700,25867990,7650,7650,7650,7650,30
|
|
20240321,102600,25638490,7650,7650,7650,7650,0
|
|
20240321,102500,25638490,7650,7650,7650,7650,0
|
|
20240321,102400,25638490,7650,7670,7670,7650,55
|
|
20240321,102300,25217110,7670,7670,7670,7670,6
|
|
20240321,102200,25171090,7670,7670,7670,7670,27
|
|
20240321,102100,24964000,7670,7670,7670,7670,5
|
|
20240321,102000,24925650,7670,7670,7670,7670,0
|
|
20240321,101900,24925650,7670,7670,7670,7670,0
|
|
20240321,101800,24925650,7670,7680,7680,7670,30
|
|
20240321,101700,24695530,7680,7670,7680,7670,30
|
|
20240321,101600,24465200,7680,7680,7680,7680,39
|
|
20240321,101500,24165680,7700,7690,7700,7690,58
|
|
20240321,101400,23719160,7690,7690,7690,7690,8
|
|
20240321,101300,23657640,7680,7680,7680,7680,0
|
|
20240321,101200,23657640,7680,7680,7680,7680,28
|
|
20240321,101100,23442600,7680,7680,7680,7680,41
|
|
20240321,101000,23127720,7680,7680,7680,7680,50
|
|
20240321,100900,22743720,7680,7680,7680,7680,0
|
|
20240321,100800,22743720,7680,7680,7680,7680,8
|
|
20240321,100700,22682280,7670,7670,7670,7670,0
|
|
20240321,100600,22682280,7670,7670,7670,7670,0
|
|
20240321,100500,22682280,7670,7670,7670,7670,0
|
|
20240321,100400,22682280,7670,7670,7670,7670,15
|
|
20240321,100300,22567230,7660,7660,7660,7660,16
|
|
20240321,100200,22444670,7660,7660,7660,7660,0
|
|
20240321,100100,22444670,7660,7660,7660,7660,103
|
|
20240321,100000,21655690,7650,7650,7650,7650,0
|
|
20240321,095900,21655690,7650,7650,7650,7650,0
|
|
20240321,095800,21655690,7650,7660,7660,7650,32
|
|
20240321,095700,21410590,7660,7650,7660,7650,3
|
|
20240321,095600,21387630,7650,7650,7650,7650,35
|
|
20240321,095500,21119880,7650,7680,7680,7650,141
|
|
20240321,095400,20040300,7680,7680,7680,7680,10
|
|
20240321,095300,19963500,7680,7680,7680,7680,100
|
|
20240321,095200,19195500,7680,7660,7680,7660,3
|
|
20240321,095100,19172480,7660,7660,7660,7660,1
|
|
20240321,095000,19164820,7650,7650,7650,7650,10
|
|
20240321,094900,19088320,7650,7650,7650,7650,0
|
|
20240321,094800,19088320,7650,7650,7650,7650,0
|
|
20240321,094700,19088320,7650,7650,7650,7650,0
|
|
20240321,094600,19088320,7650,7650,7650,7650,0
|
|
20240321,094500,19088320,7650,7660,7660,7650,99
|
|
20240321,094400,18330400,7660,7660,7660,7660,1
|
|
20240321,094300,18322740,7690,7690,7690,7690,0
|
|
20240321,094200,18322740,7690,7690,7690,7690,0
|
|
20240321,094100,18322740,7690,7690,7690,7690,30
|
|
20240321,094000,18092040,7700,7700,7700,7700,0
|
|
20240321,093900,18092040,7700,7700,7700,7700,0
|
|
20240321,093800,18092040,7700,7700,7700,7700,30
|
|
20240321,093700,17861040,7700,7700,7700,7700,0
|
|
20240321,093600,17861040,7700,7700,7700,7700,0
|
|
20240321,093500,17861040,7700,7660,7700,7660,35
|
|
20240321,093400,17591740,7650,7650,7650,7650,0
|
|
20240321,093300,17591740,7650,7650,7650,7650,0
|
|
20240321,093200,17591740,7650,7690,7690,7650,270
|
|
20240321,093100,15525820,7690,7690,7690,7690,0
|
|
20240321,093000,15525820,7690,7660,7690,7660,3
|
|
20240321,092900,15502780,7690,7690,7690,7690,0
|
|
20240321,092800,15502780,7690,7690,7690,7690,0
|
|
20240321,092700,15502780,7690,7690,7690,7690,0
|
|
20240321,092600,15502780,7690,7690,7690,7690,5
|
|
20240321,092500,15464330,7660,7660,7660,7660,103
|
|
20240321,092400,14675350,7670,7680,7680,7670,200
|
|
20240321,092300,13140550,7690,7690,7690,7690,0
|
|
20240321,092200,13140550,7690,7690,7690,7690,0
|
|
20240321,092100,13140550,7690,7690,7690,7690,0
|
|
20240321,092000,13140550,7690,7700,7700,7690,17
|
|
20240321,091900,13009750,7700,7690,7700,7640,939
|
|
20240321,091800,5820850,7670,7670,7670,7670,21
|
|
20240321,091700,5659780,7650,7720,7720,7650,329
|
|
20240321,091600,3138040,7720,7730,7730,7720,68
|
|
20240321,091500,2612980,7720,7720,7720,7720,2
|
|
20240321,091400,2597540,7730,7730,7730,7730,0
|
|
20240321,091300,2597540,7730,7730,7730,7730,1
|
|
20240321,091200,2589810,7740,7740,7740,7730,32
|
|
20240321,091100,2342210,7740,7740,7740,7740,33
|
|
20240321,091000,2086790,7740,7740,7740,7740,0
|
|
20240321,090900,2086790,7740,7740,7740,7740,0
|
|
20240321,090800,2086790,7740,7740,7740,7740,0
|
|
20240321,090700,2086790,7740,7740,7740,7740,0
|
|
20240321,090600,2086790,7740,7740,7740,7740,14
|
|
20240321,090500,1978430,7740,7740,7740,7740,7
|
|
20240321,090400,1924250,7750,7760,7760,7750,20
|
|
20240321,090300,1769150,7770,7770,7770,7770,10
|
|
20240321,090200,1691450,7730,7750,7760,7730,16
|
|
20240321,090100,1567500,7740,7730,7740,7730,32
|
|
20240321,090000,1320110,7720,7720,7720,7710,171
|